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 |
| 23 Sep 2019 |
GBP |
32.89 |
32.892 |
32.5466 |
32.76 |
32.76 |
-0.055 (-0.17%)
|
167,691 |
| 20 Sep 2019 |
GBP |
32.75 |
32.9502 |
32.7014 |
32.815 |
32.815 |
-0.083 (-0.25%)
|
230,537 |
| 19 Sep 2019 |
GBP |
32.58 |
32.94 |
32.575 |
32.8975 |
32.8975 |
+0.19 (+0.58%)
|
197,283 |
| 18 Sep 2019 |
GBP |
32.63 |
32.8332 |
32.6132 |
32.7075 |
32.7075 |
+0.007 (+0.02%)
|
82,161 |
| 17 Sep 2019 |
GBP |
32.675 |
32.835 |
32.5867 |
32.7 |
32.7 |
-0.015 (-0.05%)
|
515,378 |
| 16 Sep 2019 |
GBP |
32.87 |
32.9031 |
31.1755 |
32.715 |
32.715 |
-0.215 (-0.65%)
|
387,953 |
| 13 Sep 2019 |
GBP |
32.785 |
32.98 |
32.6986 |
32.93 |
32.93 |
+0.12 (+0.37%)
|
358,843 |
| 12 Sep 2019 |
GBP |
32.86 |
32.92 |
32.6328 |
32.81 |
32.81 |
+0.035 (+0.11%)
|
348,500 |
| 11 Sep 2019 |
GBP |
32.6 |
32.81 |
32.581 |
32.775 |
32.775 |
+0.32 (+0.99%)
|
133,203 |
| 10 Sep 2019 |
GBP |
32.255 |
32.475 |
32.17 |
32.455 |
32.455 |
+0.155 (+0.48%)
|
200,227 |
| 9 Sep 2019 |
GBP |
32.735 |
32.735 |
32.1883 |
32.3 |
32.3 |
-0.23 (-0.71%)
|
244,099 |
| 6 Sep 2019 |
GBP |
32.42 |
32.54 |
32.3726 |
32.53 |
32.53 |
+0.045 (+0.14%)
|
313,137 |
| 5 Sep 2019 |
GBP |
32.705 |
32.76 |
32.3916 |
32.485 |
32.485 |
-0.13 (-0.40%)
|
520,870 |
| 4 Sep 2019 |
GBP |
32.57 |
32.7034 |
32.48 |
32.615 |
32.615 |
+0.235 (+0.73%)
|
470,627 |
| 3 Sep 2019 |
GBP |
32.56 |
32.56 |
32.2824 |
32.38 |
32.38 |
-0.113 (-0.35%)
|
430,845 |
| 2 Sep 2019 |
GBP |
32.27 |
32.6038 |
32.1948 |
32.4925 |
32.4925 |
+0.453 (+1.41%)
|
235,219 |
| 30 Aug 2019 |
GBP |
32.1 |
32.2978 |
32.035 |
32.04 |
32.04 |
-0.02 (-0.06%)
|
542,457 |
| 29 Aug 2019 |
GBP |
31.7 |
32.11 |
31.6658 |
32.06 |
32.06 |
+0.33 (+1.04%)
|
371,923 |
| 28 Aug 2019 |
GBP |
31.6 |
31.8027 |
31.4581 |
31.73 |
31.73 |
+0.11 (+0.35%)
|
314,695 |
| 27 Aug 2019 |
GBP |
31.555 |
31.7085 |
31.4287 |
31.62 |
31.62 |
-0.08 (-0.25%)
|
318,780 |
| 23 Aug 2019 |
GBP |
31.96 |
32.063 |
31.7 |
31.7 |
31.7 |
-0.1 (-0.31%)
|
443,405 |
| 22 Aug 2019 |
GBP |
32.01 |
32.055 |
31.695 |
31.8 |
31.8 |
-0.282 (-0.88%)
|
382,737 |
| 21 Aug 2019 |
GBP |
31.77 |
32.1491 |
31.77 |
32.0825 |
32.0825 |
+0.323 (+1.02%)
|
190,560 |
| 20 Aug 2019 |
GBP |
32.05 |
32.2295 |
31.75 |
31.76 |
31.76 |
-0.295 (-0.92%)
|
458,310 |
| 19 Aug 2019 |
GBP |
31.91 |
32.1576 |
31.875 |
32.055 |
32.055 |
+0.305 (+0.96%)
|
1,043,575 |
| 16 Aug 2019 |
GBP |
31.595 |
31.7575 |
31.56 |
31.75 |
31.75 |
+0.25 (+0.79%)
|
1,115,829 |
| 15 Aug 2019 |
GBP |
31.94 |
31.94 |
31.305 |
31.5 |
31.5 |
-0.23 (-0.72%)
|
2,071,129 |
| 14 Aug 2019 |
GBP |
32.26 |
32.261 |
31.5592 |
31.73 |
31.73 |
-0.482 (-1.50%)
|
475,290 |
| 13 Aug 2019 |
GBP |
31.985 |
32.3052 |
31.815 |
32.2125 |
32.2125 |
+0.128 (+0.40%)
|
332,506 |
| 12 Aug 2019 |
GBP |
32.32 |
32.4017 |
31.9882 |
32.085 |
32.085 |
-0.125 (-0.39%)
|
473,380 |
