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 |
| 16 Dec 2019 |
GBP |
32.655 |
33.37 |
32.5961 |
33.225 |
33.225 |
+0.75 (+2.31%)
|
2,082,093 |
| 13 Dec 2019 |
GBP |
32.345 |
32.8175 |
32.2084 |
32.475 |
32.475 |
+0.38 (+1.18%)
|
1,227,341 |
| 12 Dec 2019 |
GBP |
31.92 |
32.27 |
31.895 |
32.095 |
32.095 |
+0.01 (+0.03%)
|
656,453 |
| 11 Dec 2019 |
GBP |
32.16 |
32.2558 |
32.0105 |
32.085 |
32.085 |
-0.015 (-0.05%)
|
268,996 |
| 10 Dec 2019 |
GBP |
32.2 |
32.21 |
31.75 |
32.1 |
32.1 |
-0.08 (-0.25%)
|
608,932 |
| 9 Dec 2019 |
GBP |
32.18 |
32.29 |
32.1105 |
32.18 |
32.18 |
-0.035 (-0.11%)
|
146,742 |
| 6 Dec 2019 |
GBP |
31.855 |
32.22 |
31.8314 |
32.215 |
32.215 |
+0.475 (+1.50%)
|
488,557 |
| 5 Dec 2019 |
GBP |
31.985 |
32.0121 |
31.729 |
31.74 |
31.74 |
-0.225 (-0.70%)
|
298,446 |
| 4 Dec 2019 |
GBP |
31.8 |
31.9775 |
31.765 |
31.965 |
31.965 |
+0.12 (+0.38%)
|
589,224 |
| 3 Dec 2019 |
GBP |
32.345 |
32.3785 |
31.75 |
31.845 |
31.845 |
-0.545 (-1.68%)
|
505,187 |
| 2 Dec 2019 |
GBP |
32.695 |
32.929 |
32.375 |
32.39 |
32.39 |
-0.295 (-0.90%)
|
751,969 |
| 29 Nov 2019 |
GBP |
32.82 |
33.0048 |
32.685 |
32.685 |
32.685 |
-0.305 (-0.92%)
|
415,261 |
| 28 Nov 2019 |
GBP |
32.89 |
33.01 |
32.86 |
32.99 |
32.99 |
-0.03 (-0.09%)
|
135,823 |
| 27 Nov 2019 |
GBP |
33.08 |
33.1037 |
32.9562 |
33.02 |
33.02 |
+0.095 (+0.29%)
|
220,367 |
| 26 Nov 2019 |
GBP |
32.96 |
32.965 |
32.8385 |
32.925 |
32.925 |
+0.06 (+0.18%)
|
264,584 |
| 25 Nov 2019 |
GBP |
32.665 |
32.9035 |
32.665 |
32.865 |
32.865 |
+0.305 (+0.94%)
|
238,561 |
| 22 Nov 2019 |
GBP |
32.295 |
32.6347 |
32.2769 |
32.56 |
32.56 |
+0.405 (+1.26%)
|
319,258 |
| 21 Nov 2019 |
GBP |
32.13 |
32.1808 |
31.9928 |
32.155 |
32.155 |
-0.105 (-0.33%)
|
430,975 |
| 20 Nov 2019 |
GBP |
32.415 |
32.422 |
32.0715 |
32.26 |
32.26 |
-0.275 (-0.85%)
|
340,174 |
| 19 Nov 2019 |
GBP |
32.555 |
32.895 |
32.49 |
32.535 |
32.535 |
+0.065 (+0.20%)
|
279,291 |
| 18 Nov 2019 |
GBP |
32.45 |
32.58 |
32.4 |
32.47 |
32.47 |
+0.03 (+0.09%)
|
241,238 |
| 15 Nov 2019 |
GBP |
32.57 |
32.5773 |
32.1771 |
32.44 |
32.44 |
+0.035 (+0.11%)
|
502,945 |
| 14 Nov 2019 |
GBP |
32.595 |
32.625 |
32.405 |
32.405 |
32.405 |
-0.2 (-0.61%)
|
225,767 |
| 13 Nov 2019 |
GBP |
32.5 |
32.605 |
32.375 |
32.605 |
32.605 |
-0.04 (-0.12%)
|
246,311 |
| 12 Nov 2019 |
GBP |
32.555 |
32.7593 |
32.512 |
32.645 |
32.645 |
+0.16 (+0.49%)
|
449,784 |
| 11 Nov 2019 |
GBP |
32.525 |
32.525 |
32.1769 |
32.485 |
32.485 |
-0.155 (-0.47%)
|
270,087 |
| 8 Nov 2019 |
GBP |
32.705 |
32.775 |
32.565 |
32.64 |
32.64 |
-0.195 (-0.59%)
|
424,396 |
| 7 Nov 2019 |
GBP |
32.86 |
32.93 |
32.798 |
32.835 |
32.835 |
+0.075 (+0.23%)
|
281,121 |
| 6 Nov 2019 |
GBP |
32.66 |
32.7624 |
32.6 |
32.76 |
32.76 |
+0.05 (+0.15%)
|
82,822 |
| 5 Nov 2019 |
GBP |
32.685 |
32.775 |
32.64 |
32.71 |
32.71 |
+0.075 (+0.23%)
|
485,500 |
