Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

VanEck Junior Gold Miners UCITS ETF (GJGB.L)

43.33
-1.36
(-3.05%)
At close: April 17 at 4:35:29 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202544.1144.6443.0843.3343.3330,425
Apr 16, 202544.1745.0343.7944.6944.6936,549
Apr 15, 202542.8943.9242.6442.6742.6721,719
Apr 14, 202542.3642.6040.8642.3542.3532,594
Apr 11, 202541.3442.5440.7141.9141.9130,740
Apr 10, 202539.6640.4638.5340.4040.4017,209
Apr 9, 202536.1437.9735.9937.2837.2819,950
Apr 8, 202537.1037.6236.7436.9536.9536,977
Apr 7, 202534.2837.5333.2835.4935.4957,493
Apr 4, 202538.8739.2934.1935.9435.9475,998
Apr 3, 202538.8439.5336.9439.1539.1546,674
Apr 2, 202539.5039.9235.3139.4439.449,078
Apr 1, 202540.0740.1428.2039.9439.9412,642
Mar 31, 202540.1840.3738.3739.4739.4751,599
Mar 28, 202540.2240.7739.6439.8139.8136,835
Mar 27, 202539.4039.9339.0539.7339.7329,747
Mar 26, 202539.3239.6339.1339.2639.2618,570
Mar 25, 202538.9439.8438.7939.3439.3413,345
Mar 24, 202538.9338.9928.2038.7938.7917,238
Mar 21, 202538.6738.9838.0938.4738.4715,442
Mar 20, 202538.9939.4138.6839.0439.0422,170
Mar 19, 202539.0739.2038.3239.0439.0423,138
Mar 18, 202539.6339.9339.2039.5439.5449,919
Mar 17, 202538.3238.8437.1838.7538.7519,541
Mar 14, 202538.1738.5237.9538.2938.2924,098
Mar 13, 202536.6737.9736.5537.7437.7420,507
Mar 12, 202535.9736.3235.7136.2236.2217,585
Mar 11, 202535.2235.9434.8335.5435.5448,314
Mar 10, 202535.9636.2635.2035.3735.3750,563
Mar 7, 202536.4236.6034.8636.0136.015,371
Mar 6, 202535.5536.6935.0436.3336.339,294
Mar 5, 202534.9835.7534.5335.7635.7610,596
Mar 4, 202534.9134.9634.0634.1734.1712,822
Mar 3, 202535.0635.8531.2035.0335.039,732
Feb 28, 202534.1834.5033.8234.4434.4421,539
Feb 27, 202535.5335.6831.2035.0235.0227,404
Feb 26, 202535.6735.8835.0535.7535.755,192
Feb 25, 202535.6736.0834.8934.8134.8112,962
Feb 24, 202536.2036.2635.3735.7135.7120,218
Feb 21, 202536.8037.2236.0336.2236.2211,916
Feb 20, 202536.9237.5936.4537.5737.578,381
Feb 19, 202536.8137.1036.3336.4336.4312,199
Feb 18, 202536.7537.6036.3236.4936.4914,355
Feb 17, 202536.7336.7536.3036.5236.5218,583
Feb 14, 202537.7938.0835.6436.7236.7251,691
Feb 13, 202537.7538.3137.2737.4237.4215,658
Feb 12, 202536.9137.4436.5537.3337.3329,050
Feb 11, 202538.0038.1537.1637.6537.6510,009
Feb 10, 202537.8038.2537.4937.8837.8828,568
Feb 7, 202537.1937.7936.5437.3637.368,224
Feb 6, 202537.1337.5936.7936.9736.978,182
Feb 5, 202536.8537.5636.3737.1237.1213,710
Feb 4, 202535.3736.2335.2636.0036.0010,255
Feb 3, 202534.9036.1834.8436.0636.0639,771
Jan 31, 202535.7135.9035.4435.5435.5448,091
Jan 30, 202534.7035.8934.5235.7635.7613,167
Jan 29, 202533.8134.6933.7034.2334.232,049
Jan 28, 202533.4934.5632.6533.4433.442,703
Jan 27, 202533.5034.0832.9533.2433.247,686
Jan 24, 202534.2434.5833.3634.3134.3117,487
Jan 23, 202534.1234.3533.6833.7833.7811,513
Jan 22, 202534.7934.8534.1734.2834.288,030
Jan 21, 202534.3434.7233.8134.4834.4810,574
Jan 20, 202534.1134.1533.6333.7433.7410,230
Jan 17, 202533.4834.1933.4833.9933.996,949
Jan 16, 202534.3234.4233.8234.1034.1015,855
Jan 15, 202533.8634.2733.2833.4733.4716,438
Jan 14, 202533.0034.2432.8733.8133.818,573
Jan 13, 202533.6133.7132.5032.7732.7724,977
Jan 10, 202533.7734.1233.2833.4533.4510,395
Jan 9, 202533.0533.6033.0533.3533.359,692
Jan 8, 202532.0632.7331.8432.7832.781,446
Jan 7, 202531.9932.5831.7032.2132.214,050
Jan 6, 202531.9932.3531.5131.5731.578,400
Jan 3, 202532.3332.5232.0532.0832.084,045
Jan 2, 202531.0332.4331.0232.3632.364,966
Dec 31, 202430.3630.5430.2330.3930.393,740
Dec 30, 202430.5830.9730.0430.0930.0912,603
Dec 27, 202431.1531.1530.4430.6430.648,107
Dec 24, 202431.0031.2630.9131.0731.07899
Dec 23, 202431.3431.3430.3131.0431.049,313
Dec 20, 202431.1232.3130.6331.1331.1310,011
Dec 19, 202431.3831.4230.5030.8730.8710,037
Dec 18, 202432.2132.2531.8331.9131.916,617
Dec 17, 202432.1632.8331.6331.7631.763,545
Dec 16, 202432.4732.9932.0732.0432.047,045
Dec 13, 202433.5133.7032.5632.6132.6111,951
Dec 12, 202434.9035.1129.0033.8833.8838,311
Dec 11, 202433.7035.0133.7034.9234.92190,307
Dec 10, 202434.2534.4333.8033.8633.8656,894
Dec 9, 202433.3234.5933.0334.3434.3427,245
Dec 6, 202433.3833.4132.6732.8132.819,357
Dec 5, 202433.5933.6133.2233.2433.2415,618
Dec 4, 202433.2533.6033.2233.6233.622,427
Dec 3, 202432.7933.6032.6133.7233.727,756
Dec 2, 202432.6132.8732.3132.6232.626,201
Nov 29, 202433.2733.3832.7232.9732.972,892
Nov 28, 202432.8332.9532.4532.7232.725,960
Nov 27, 202432.9633.1032.5732.6632.6626,314
Nov 26, 202432.7032.9032.3232.4932.496,194
Nov 25, 202433.2533.2832.4432.3732.3715,998
Nov 22, 202434.0734.5633.8233.7133.7112,063
Nov 21, 202433.2833.6433.1433.2433.2413,918
Nov 20, 202432.8033.1632.7832.9532.9515,275
Nov 19, 202433.3733.3932.7432.9432.9417,895
Nov 18, 202432.1933.3331.9133.1033.1012,522
Nov 15, 202431.2932.0231.1231.4531.455,877
Nov 14, 202430.8331.4730.4631.3431.3431,543
Nov 13, 202431.7932.0431.4831.3431.3426,205
Nov 12, 202431.0931.9731.0831.3931.3930,276
Nov 11, 202433.3333.4930.8731.2931.2937,280
Nov 8, 202433.6533.7533.2533.3133.3135,410
Nov 7, 202433.2033.6433.0533.3633.3620,917
Nov 6, 202434.2134.7332.6933.2533.2538,385
Nov 5, 202434.1934.7134.1934.1834.185,208
Nov 4, 202434.6734.7734.4334.5334.5310,784
Nov 1, 202435.2435.4434.8634.8834.887,277
Oct 31, 202434.8335.7034.5434.9034.908,088
Oct 30, 202436.4836.5635.3135.6335.6313,212
Oct 29, 202435.8536.4535.6435.7835.7845,314
Oct 28, 202435.8235.9135.4735.8035.8019,863
Oct 25, 202435.9336.5235.8036.3136.319,912
Oct 24, 202437.0837.2435.4536.1136.1111,311
Oct 23, 202437.4737.6027.0036.4436.449,846
Oct 22, 202436.9637.5036.7837.2837.2837,502
Oct 21, 202437.0037.2436.3836.5136.5116,334
Oct 18, 202434.9535.9434.7235.8835.8813,655
Oct 17, 202434.6435.0034.2934.9634.9610,654
Oct 16, 202433.9534.7533.9534.4034.4018,896
Oct 15, 202433.0433.6433.0033.5133.515,882
Oct 14, 202433.0933.5933.0233.0133.015,129
Oct 11, 202433.3133.6033.0833.4733.479,442
Oct 10, 202432.5532.5531.8032.4432.4412,947
Oct 9, 202431.8731.9231.3631.5631.568,684
Oct 8, 202432.0032.0231.5831.4831.485,074
Oct 7, 202432.4632.5831.9531.8931.897,721
Oct 4, 202432.3233.4032.2132.9732.9718,270
Oct 3, 202432.6032.6932.2432.2632.2622,078
Oct 2, 202432.7033.1032.4632.5632.563,714
Oct 1, 202432.4632.9231.3932.6232.627,707
Sep 30, 202432.6032.8931.7231.7531.7520,776
Sep 27, 202433.5833.5832.6732.8132.8120,107
Sep 26, 202433.6034.1433.3533.6533.6518,365
Sep 25, 202433.1233.6633.0133.3133.3159,142
Sep 24, 202432.6633.2032.3833.1333.1324,391
Sep 23, 202432.6833.1032.1832.9232.9211,001
Sep 20, 202432.5532.8532.3132.5832.588,437
Sep 19, 202432.3933.0731.7632.1632.1615,768
Sep 18, 202431.8632.3831.8631.9731.977,693
Sep 17, 202432.5532.7332.3132.3732.3723,929
Sep 16, 202432.6432.8132.2432.3332.3318,089
Sep 13, 202432.1332.9531.9932.5632.5611,309
Sep 12, 202430.3131.5430.0031.5631.5639,075
Sep 11, 202429.7029.8129.3429.5529.554,866
Sep 10, 202428.8329.1528.7929.0129.018,222
Sep 9, 202428.6629.0628.5828.8828.885,547
Sep 6, 202429.3429.4828.7028.8128.818,742
Sep 5, 202429.3329.5829.0829.3429.3412,147
Sep 4, 202428.8629.2728.7929.1429.1413,968
Sep 3, 202429.2530.5728.9929.1329.139,399
Sep 2, 202430.3830.6530.2430.4730.472,781
Aug 30, 202430.9231.7730.0930.5330.5317,064
Aug 29, 202430.6831.0530.5630.9130.918,241
Aug 28, 202430.3530.9530.3230.4130.4137,873
Aug 27, 202431.3231.4929.3431.1331.1310,581
Aug 23, 202431.9332.0331.4831.7231.729,010
Aug 22, 202432.1032.2031.2031.4831.487,512
Aug 21, 202432.1232.3231.9332.2132.215,524
Aug 20, 202432.0632.6131.9132.0632.0622,633
Aug 19, 202431.3932.0931.0932.0232.0230,387
Aug 16, 202430.8331.3530.6331.0131.017,506
Aug 15, 202430.9031.0030.4530.6530.655,621
Aug 14, 202430.2130.8630.2130.3430.343,485
Aug 13, 202430.2030.7029.9930.5530.5511,482
Aug 12, 202429.8030.0529.4029.7429.7411,421
Aug 9, 202429.2229.3228.7829.1129.1114,819
Aug 8, 202428.6429.0028.4828.9228.92621,265
Aug 7, 202429.6029.6829.4029.3529.3511,728
Aug 6, 202429.0529.4428.8029.0529.058,583
Aug 5, 202429.0030.1627.2328.8428.8426,239
Aug 2, 202431.5031.8529.7930.0530.05568,856
Aug 1, 202431.4532.1130.8630.8930.8945,226
Jul 31, 202430.9531.4330.8631.2431.2417,901
Jul 30, 202430.4530.7330.3530.3230.329,384
Jul 29, 202429.7830.5029.6929.9229.9212,736
Jul 26, 202430.0830.4230.0030.2630.2634,149
Jul 25, 202430.0030.1629.7429.9829.9811,367
Jul 24, 202431.0331.8731.0331.8831.8811,743
Jul 23, 202430.6931.2830.6931.0231.0215,337
Jul 22, 202431.0731.3030.8730.9330.9319,405
Jul 19, 202430.9831.4230.7531.2631.266,367
Jul 18, 202432.3332.6331.9631.8631.8618,179
Jul 17, 202432.6732.9532.2632.4332.4351,377
Jul 16, 202432.2233.1232.1433.0833.0814,895
Jul 15, 202432.0032.5131.8232.3132.316,392
Jul 12, 202431.9632.3431.6032.0832.0848,211
Jul 11, 202431.7132.3631.5232.2132.2134,752
Jul 10, 202431.3931.6330.8931.5531.552,431
Jul 9, 202430.6131.0430.5730.6630.669,830
Jul 8, 202430.5430.7230.4530.5130.515,930
Jul 5, 202430.6730.9930.2530.9430.9412,630
Jul 4, 202430.0030.2029.9431.1031.101,706
Jul 3, 202429.4030.9829.3130.2430.2420,788
Jul 2, 202429.0329.3328.9229.0029.006,814
Jul 1, 202429.2029.4329.0929.1529.1513,174
Jun 28, 202429.6829.7629.2229.2529.25971
Jun 27, 202429.3829.6229.0029.4729.476,706
Jun 26, 202429.0129.0728.6328.9728.975,752
Jun 25, 202429.2829.4428.9329.0129.016,035
Jun 24, 202429.4629.6229.3629.4029.407,926
Jun 21, 202429.8730.6729.3729.3029.3017,609
Jun 20, 202429.5530.0129.3029.7529.7524,388
Jun 19, 202429.1229.1228.9331.1031.101,353
Jun 18, 202428.4729.0328.3928.9128.919,902
Jun 17, 202428.5028.7728.3528.4228.423,109
Jun 14, 202428.5629.0228.5628.5728.577,661
Jun 13, 202429.0029.1428.6128.6028.609,956
Jun 12, 202428.8529.5528.8529.2629.268,471
Jun 11, 202428.9729.2728.2128.8628.864,557
Jun 10, 202429.1329.3728.8029.0429.0423,728
Jun 7, 202431.0331.0829.2229.2429.2439,213
Jun 6, 202430.3930.5930.2930.9930.994,594
Jun 5, 202430.0230.0629.6330.0330.0312,686
Jun 4, 202430.7930.9729.5429.7129.7115,824
Jun 3, 202430.8231.1030.7631.0531.0559,857
May 31, 202431.5431.7430.8230.8230.8224,407
May 30, 202430.7631.4830.6131.2031.2017,229
May 29, 202431.1831.4830.4331.1431.145,431
May 28, 202431.2731.7231.0331.4431.4410,412
May 24, 202430.6430.9130.4730.7730.774,956
May 23, 202430.7330.8630.4630.6530.6517,079
May 22, 202431.8931.9931.1731.2731.2716,312
May 21, 202432.1132.3832.0132.2832.2811,083
May 20, 202432.2932.5631.6432.3132.3139,584
May 17, 202430.8331.8630.6131.5131.5121,620
May 16, 202430.9430.9430.3129.5029.508,260
May 15, 202430.5430.9529.7930.8230.8221,065
May 14, 202430.1530.4729.9730.2230.2210,014
May 13, 202430.3030.3329.8829.8329.8310,388
May 10, 202430.8831.0630.5330.6430.6486,166
May 9, 202429.4030.3529.3530.2730.2710,432
May 8, 202429.2429.7129.2229.6429.648,528
May 7, 202429.0729.3828.9529.5029.5017,117
May 3, 202428.4628.8428.2728.3228.324,268
May 2, 202428.6128.8428.2728.7228.723,773
May 1, 202428.5528.8127.8828.5528.553,492
Apr 30, 202429.6629.6628.7228.8028.808,892
Apr 29, 202429.7129.8629.5329.8529.8510,189
Apr 26, 202429.4529.8028.5729.5129.5145,387
Apr 25, 202428.9529.4328.3929.0829.088,483
Apr 24, 202429.0629.0728.6829.0029.004,397
Apr 23, 202428.2228.9827.9428.8328.8318,386
Apr 22, 202429.0329.2928.6031.1131.1180,464
Apr 19, 202429.2930.0329.2829.9729.9723,927
Apr 18, 202429.4929.6229.1829.5129.5146,424
Apr 17, 202429.2329.9228.7929.4029.4013,752

Related Tickers