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 |
| 12 Mar 2020 |
GBP |
25.01 |
25.16 |
23.4545 |
23.5 |
23.5 |
-2.72 (-10.37%)
|
1,875,157 |
| 11 Mar 2020 |
GBP |
27.23 |
27.26 |
26.215 |
26.22 |
26.22 |
-0.355 (-1.34%)
|
1,016,947 |
| 10 Mar 2020 |
GBP |
27.13 |
27.86 |
26.515 |
26.575 |
26.575 |
-0.01 (-0.04%)
|
942,222 |
| 9 Mar 2020 |
GBP |
26.43 |
27.54 |
26.3108 |
26.585 |
26.585 |
-2.34 (-8.09%)
|
1,726,145 |
| 6 Mar 2020 |
GBP |
29.44 |
29.59 |
28.765 |
28.925 |
28.925 |
-1.055 (-3.52%)
|
633,450 |
| 5 Mar 2020 |
GBP |
30.475 |
30.5482 |
29.7615 |
29.98 |
29.98 |
-0.37 (-1.22%)
|
676,951 |
| 4 Mar 2020 |
GBP |
30.005 |
30.569 |
29.83 |
30.35 |
30.35 |
+0.37 (+1.23%)
|
772,491 |
| 3 Mar 2020 |
GBP |
29.945 |
30.6007 |
29.855 |
29.98 |
29.98 |
+0.33 (+1.11%)
|
666,352 |
| 2 Mar 2020 |
GBP |
30.1 |
30.175 |
28.982 |
29.65 |
29.65 |
+0.345 (+1.18%)
|
938,627 |
| 28 Feb 2020 |
GBP |
29.43 |
29.6322 |
28.75 |
29.305 |
29.305 |
-0.978 (-3.23%)
|
1,206,636 |
| 27 Feb 2020 |
GBP |
30.765 |
30.96 |
29.999 |
30.2825 |
30.2825 |
-0.963 (-3.08%)
|
729,869 |
| 26 Feb 2020 |
GBP |
31.025 |
31.276 |
30.5 |
31.245 |
31.245 |
+0.11 (+0.35%)
|
601,313 |
| 25 Feb 2020 |
GBP |
31.88 |
31.9499 |
31.0945 |
31.135 |
31.135 |
-0.65 (-2.04%)
|
550,680 |
| 24 Feb 2020 |
GBP |
32.215 |
32.285 |
31.575 |
31.785 |
31.785 |
-1.042 (-3.18%)
|
662,484 |
| 21 Feb 2020 |
GBP |
32.86 |
32.995 |
32.695 |
32.8275 |
32.8275 |
-0.163 (-0.49%)
|
353,187 |
| 20 Feb 2020 |
GBP |
33.085 |
33.19 |
32.99 |
32.99 |
32.99 |
-0.06 (-0.18%)
|
155,744 |
| 19 Feb 2020 |
GBP |
32.9 |
33.07 |
32.87 |
33.05 |
33.05 |
+0.345 (+1.05%)
|
258,082 |
| 18 Feb 2020 |
GBP |
32.65 |
32.88 |
32.5815 |
32.705 |
32.705 |
-0.23 (-0.70%)
|
509,564 |
| 17 Feb 2020 |
GBP |
32.955 |
33.0138 |
32.8958 |
32.935 |
32.935 |
+0.105 (+0.32%)
|
127,567 |
| 14 Feb 2020 |
GBP |
33.035 |
33.1112 |
32.825 |
32.83 |
32.83 |
-0.215 (-0.65%)
|
255,776 |
| 13 Feb 2020 |
GBP |
33.205 |
33.212 |
32.8162 |
33.045 |
33.045 |
-0.275 (-0.83%)
|
534,487 |
| 12 Feb 2020 |
GBP |
33.22 |
33.37 |
33.16 |
33.32 |
33.32 |
+0.16 (+0.48%)
|
377,879 |
| 11 Feb 2020 |
GBP |
33.135 |
33.2947 |
33.1212 |
33.16 |
33.16 |
+0.245 (+0.74%)
|
496,136 |
| 10 Feb 2020 |
GBP |
32.975 |
33.005 |
32.84 |
32.915 |
32.915 |
-0.1 (-0.30%)
|
327,530 |
| 7 Feb 2020 |
GBP |
33.11 |
33.1311 |
32.9061 |
33.015 |
33.015 |
-0.17 (-0.51%)
|
238,185 |
| 6 Feb 2020 |
GBP |
33.27 |
33.3036 |
33.0815 |
33.185 |
33.185 |
+0.107 (+0.32%)
|
503,214 |
| 5 Feb 2020 |
GBP |
32.705 |
33.23 |
32.685 |
33.0775 |
33.0775 |
+0.217 (+0.66%)
|
334,781 |
| 4 Feb 2020 |
GBP |
32.705 |
32.895 |
32.6921 |
32.86 |
32.86 |
+0.46 (+1.42%)
|
542,578 |
| 3 Feb 2020 |
GBP |
32.27 |
32.555 |
32.195 |
32.4 |
32.4 |
+0.205 (+0.64%)
|
721,245 |
| 31 Jan 2020 |
GBP |
32.705 |
32.72 |
32.1478 |
32.195 |
32.195 |
-0.435 (-1.33%)
|
424,055 |
