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 |
| 30 Jan 2020 |
GBP |
32.755 |
32.93 |
32.51 |
32.63 |
32.63 |
-0.43 (-1.30%)
|
542,955 |
| 29 Jan 2020 |
GBP |
33.125 |
33.2 |
32.9765 |
33.06 |
33.06 |
-0.015 (-0.05%)
|
277,401 |
| 28 Jan 2020 |
GBP |
32.905 |
33.105 |
32.766 |
33.075 |
33.075 |
+0.27 (+0.82%)
|
810,941 |
| 27 Jan 2020 |
GBP |
33.035 |
33.1487 |
32.705 |
32.805 |
32.805 |
-0.755 (-2.25%)
|
529,249 |
| 24 Jan 2020 |
GBP |
33.47 |
33.8021 |
33.449 |
33.56 |
33.56 |
+0.365 (+1.10%)
|
506,776 |
| 23 Jan 2020 |
GBP |
33.44 |
33.4735 |
33.1765 |
33.195 |
33.195 |
-0.253 (-0.75%)
|
136,094 |
| 22 Jan 2020 |
GBP |
33.73 |
33.779 |
33.4475 |
33.4475 |
33.4475 |
-0.217 (-0.65%)
|
545,725 |
| 21 Jan 2020 |
GBP |
33.65 |
33.665 |
33.3932 |
33.665 |
33.665 |
-0.168 (-0.50%)
|
553,533 |
| 20 Jan 2020 |
GBP |
33.94 |
33.987 |
33.789 |
33.8325 |
33.8325 |
-0.107 (-0.32%)
|
156,584 |
| 17 Jan 2020 |
GBP |
33.775 |
34.009 |
33.7408 |
33.94 |
33.94 |
+0.27 (+0.80%)
|
613,555 |
| 16 Jan 2020 |
GBP |
33.82 |
33.8591 |
33.59 |
33.67 |
33.67 |
-0.115 (-0.34%)
|
330,145 |
| 15 Jan 2020 |
GBP |
33.73 |
33.79 |
33.65 |
33.785 |
33.785 |
+0.06 (+0.18%)
|
394,003 |
| 14 Jan 2020 |
GBP |
33.68 |
33.8326 |
33.5626 |
33.725 |
33.725 |
+0.04 (+0.12%)
|
497,401 |
| 13 Jan 2020 |
GBP |
33.655 |
33.7633 |
33.5382 |
33.685 |
33.685 |
+0.135 (+0.40%)
|
352,822 |
| 10 Jan 2020 |
GBP |
33.74 |
33.7605 |
33.5485 |
33.55 |
33.55 |
-0.025 (-0.07%)
|
206,510 |
| 9 Jan 2020 |
GBP |
33.645 |
33.73 |
33.575 |
33.575 |
33.575 |
+0.08 (+0.24%)
|
282,013 |
| 8 Jan 2020 |
GBP |
33.37 |
33.5228 |
33.3 |
33.495 |
33.495 |
0.0 (0.0%)
|
205,546 |
| 7 Jan 2020 |
GBP |
33.6 |
33.63 |
33.438 |
33.495 |
33.495 |
0.0 (0.0%)
|
333,109 |
| 6 Jan 2020 |
GBP |
33.525 |
33.608 |
33.2813 |
33.495 |
33.495 |
-0.235 (-0.70%)
|
328,526 |
| 3 Jan 2020 |
GBP |
33.52 |
33.73 |
33.39 |
33.73 |
33.73 |
+0.12 (+0.36%)
|
323,603 |
| 2 Jan 2020 |
GBP |
33.52 |
33.74 |
33.44 |
33.61 |
33.61 |
+0.235 (+0.70%)
|
370,673 |
| 31 Dec 2019 |
GBP |
33.405 |
33.5334 |
33.311 |
33.375 |
33.375 |
-0.18 (-0.54%)
|
76,079 |
| 30 Dec 2019 |
GBP |
33.78 |
33.81 |
33.555 |
33.555 |
33.555 |
-0.26 (-0.77%)
|
147,387 |
| 27 Dec 2019 |
GBP |
33.92 |
33.9462 |
33.713 |
33.815 |
33.815 |
+0.08 (+0.24%)
|
189,892 |
| 24 Dec 2019 |
GBP |
33.7 |
33.795 |
33.604 |
33.735 |
33.735 |
+0.03 (+0.09%)
|
164,075 |
| 23 Dec 2019 |
GBP |
33.505 |
33.7205 |
33.4115 |
33.705 |
33.705 |
+0.195 (+0.58%)
|
116,823 |
| 20 Dec 2019 |
GBP |
33.53 |
33.62 |
33.4254 |
33.51 |
33.51 |
+0.045 (+0.13%)
|
531,984 |
| 19 Dec 2019 |
GBP |
33.34 |
33.48 |
33.28 |
33.465 |
33.465 |
+0.125 (+0.37%)
|
566,927 |
| 18 Dec 2019 |
GBP |
33.215 |
33.395 |
33.19 |
33.34 |
33.34 |
+0.12 (+0.36%)
|
266,936 |
| 17 Dec 2019 |
GBP |
33.16 |
33.3047 |
33.1202 |
33.22 |
33.22 |
-0.005 (-0.02%)
|
409,175 |
