Vanguard FTSE 100 UCITS GBP In
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2022 |
GBP |
33.03 |
33.1892 |
32.63 |
32.63 |
32.63 |
-0.39 (-1.18%)
|
189,335 |
| 12 Sep 2022 |
GBP |
32.605 |
33.045 |
32.555 |
33.02 |
33.02 |
+0.55 (+1.69%)
|
113,406 |
| 9 Sep 2022 |
GBP |
32.215 |
32.63 |
32.19 |
32.47 |
32.47 |
+0.4 (+1.25%)
|
132,337 |
| 8 Sep 2022 |
GBP |
32.06 |
32.12 |
31.7099 |
32.07 |
32.07 |
+0.08 (+0.25%)
|
128,507 |
| 7 Sep 2022 |
GBP |
31.98 |
32.115 |
31.7685 |
31.99 |
31.99 |
-0.255 (-0.79%)
|
251,765 |
| 6 Sep 2022 |
GBP |
32.095 |
32.335 |
32.055 |
32.245 |
32.245 |
+0.055 (+0.17%)
|
28,136 |
| 5 Sep 2022 |
GBP |
31.87 |
32.19 |
31.7415 |
32.19 |
32.19 |
+0.05 (+0.16%)
|
278,759 |
| 2 Sep 2022 |
GBP |
31.665 |
32.185 |
31.57 |
32.14 |
32.14 |
+0.595 (+1.89%)
|
464,182 |
| 1 Sep 2022 |
GBP |
31.99 |
32.035 |
31.4945 |
31.545 |
31.545 |
-0.565 (-1.76%)
|
519,432 |
| 31 Aug 2022 |
GBP |
32.515 |
32.575 |
32.0495 |
32.11 |
32.11 |
-0.385 (-1.18%)
|
131,271 |
| 30 Aug 2022 |
GBP |
32.665 |
33.03 |
32.44 |
32.495 |
32.495 |
-0.29 (-0.88%)
|
176,262 |
| 26 Aug 2022 |
GBP |
33.175 |
33.24 |
32.755 |
32.785 |
32.785 |
-0.225 (-0.68%)
|
140,670 |
| 25 Aug 2022 |
GBP |
33.15 |
33.265 |
32.9665 |
33.01 |
33.01 |
+0.04 (+0.12%)
|
175,677 |
| 24 Aug 2022 |
GBP |
32.89 |
32.985 |
32.675 |
32.97 |
32.97 |
-0.035 (-0.11%)
|
48,061 |
| 23 Aug 2022 |
GBP |
33.06 |
33.15 |
32.915 |
33.005 |
33.005 |
-0.215 (-0.65%)
|
118,250 |
| 22 Aug 2022 |
GBP |
33.085 |
33.25 |
33 |
33.22 |
33.22 |
+0.015 (+0.05%)
|
554,770 |
| 19 Aug 2022 |
GBP |
33.16 |
33.365 |
33.1 |
33.205 |
33.205 |
-0.025 (-0.08%)
|
159,439 |
| 18 Aug 2022 |
GBP |
33.06 |
33.23 |
33.01 |
33.23 |
33.23 |
+0.185 (+0.56%)
|
127,887 |
| 17 Aug 2022 |
GBP |
33.155 |
33.2 |
32.9 |
33.045 |
33.045 |
-0.07 (-0.21%)
|
139,167 |
| 16 Aug 2022 |
GBP |
33.11 |
33.25 |
33.08 |
33.115 |
33.115 |
+0.105 (+0.32%)
|
229,884 |
| 15 Aug 2022 |
GBP |
33.07 |
33.135 |
32.8083 |
33.01 |
33.01 |
+0.03 (+0.09%)
|
273,714 |
| 12 Aug 2022 |
GBP |
32.875 |
33.045 |
32.84 |
32.98 |
32.98 |
+0.15 (+0.46%)
|
250,075 |
| 11 Aug 2022 |
GBP |
33.02 |
33.04 |
32.7983 |
32.83 |
32.83 |
-0.085 (-0.26%)
|
238,526 |
| 10 Aug 2022 |
GBP |
32.705 |
32.945 |
32.705 |
32.915 |
32.915 |
+0.125 (+0.38%)
|
375,802 |
| 9 Aug 2022 |
GBP |
32.775 |
32.868 |
32.7428 |
32.79 |
32.79 |
+0.005 (+0.02%)
|
305,421 |
| 8 Aug 2022 |
GBP |
32.775 |
32.9068 |
32.631 |
32.785 |
32.785 |
+0.18 (+0.55%)
|
446,974 |
| 5 Aug 2022 |
GBP |
32.64 |
32.725 |
32.511 |
32.605 |
32.605 |
-0.04 (-0.12%)
|
240,629 |
| 4 Aug 2022 |
GBP |
32.565 |
32.8173 |
32.4922 |
32.645 |
32.645 |
+0.07 (+0.21%)
|
647,035 |
| 3 Aug 2022 |
GBP |
32.335 |
32.575 |
32.244 |
32.575 |
32.575 |
+0.117 (+0.36%)
|
559,983 |
| 2 Aug 2022 |
GBP |
32.385 |
32.5117 |
32.32 |
32.4575 |
32.4575 |
+0.003 (+0.01%)
|
136,919 |
