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 |
| 15 Sep 2017 |
GBP |
32.59 |
32.59 |
32.2089 |
32.285 |
32.285 |
-0.39 (-1.19%)
|
737,609 |
| 14 Sep 2017 |
GBP |
32.675 |
32.675 |
32.675 |
32.675 |
32.675 |
-0.355 (-1.07%)
|
319,759 |
| 13 Sep 2017 |
GBP |
33.05 |
33.131 |
32.847 |
33.03 |
33.03 |
-0.11 (-0.33%)
|
433,636 |
| 12 Sep 2017 |
GBP |
33.23 |
33.2905 |
33.08 |
33.14 |
33.14 |
-0.065 (-0.20%)
|
346,415 |
| 11 Sep 2017 |
GBP |
33.195 |
33.2716 |
33.0769 |
33.205 |
33.205 |
+0.15 (+0.45%)
|
207,832 |
| 8 Sep 2017 |
GBP |
33.06 |
33.075 |
32.9527 |
33.055 |
33.055 |
-0.075 (-0.23%)
|
77,387 |
| 7 Sep 2017 |
GBP |
33.01 |
33.1777 |
32.9001 |
33.13 |
33.13 |
+0.25 (+0.76%)
|
238,752 |
| 6 Sep 2017 |
GBP |
32.875 |
32.9508 |
32.7436 |
32.88 |
32.88 |
-0.12 (-0.36%)
|
411,895 |
| 5 Sep 2017 |
GBP |
33.18 |
33.27 |
32.24 |
33 |
33 |
-0.15 (-0.45%)
|
529,682 |
| 4 Sep 2017 |
GBP |
33.125 |
33.2373 |
33.12 |
33.15 |
33.15 |
-0.125 (-0.38%)
|
261,230 |
| 1 Sep 2017 |
GBP |
33.305 |
33.3687 |
33.2542 |
33.275 |
33.275 |
+0.035 (+0.11%)
|
335,358 |
| 31 Aug 2017 |
GBP |
33.02 |
33.2674 |
33.01 |
33.24 |
33.24 |
+0.295 (+0.90%)
|
103,992 |
| 30 Aug 2017 |
GBP |
32.995 |
33.0028 |
32.8666 |
32.945 |
32.945 |
+0.13 (+0.40%)
|
255,484 |
| 29 Aug 2017 |
GBP |
32.86 |
32.89 |
32.58 |
32.815 |
32.815 |
-0.275 (-0.83%)
|
306,121 |
| 25 Aug 2017 |
GBP |
33.205 |
33.265 |
33.09 |
33.09 |
33.09 |
-0.03 (-0.09%)
|
555,811 |
| 24 Aug 2017 |
GBP |
33.105 |
33.27 |
33.0827 |
33.12 |
33.12 |
+0.075 (+0.23%)
|
331,237 |
| 23 Aug 2017 |
GBP |
32.955 |
33.0618 |
32.8952 |
33.045 |
33.045 |
+0.03 (+0.09%)
|
232,324 |
| 22 Aug 2017 |
GBP |
32.93 |
33.04 |
32.7365 |
33.015 |
33.015 |
+0.287 (+0.88%)
|
515,243 |
| 21 Aug 2017 |
GBP |
32.66 |
32.8 |
32.65 |
32.7275 |
32.7275 |
-0.033 (-0.10%)
|
158,817 |
| 18 Aug 2017 |
GBP |
32.87 |
32.87 |
32.6677 |
32.76 |
32.76 |
-0.31 (-0.94%)
|
273,337 |
| 17 Aug 2017 |
GBP |
33.175 |
33.2569 |
33.0339 |
33.07 |
33.07 |
-0.165 (-0.50%)
|
203,829 |
| 16 Aug 2017 |
GBP |
33.15 |
33.2659 |
33.1077 |
33.235 |
33.235 |
+0.245 (+0.74%)
|
187,897 |
| 15 Aug 2017 |
GBP |
32.91 |
33.115 |
32.86 |
32.99 |
32.99 |
+0.14 (+0.43%)
|
189,971 |
| 14 Aug 2017 |
GBP |
32.745 |
32.975 |
32.68 |
32.85 |
32.85 |
+0.195 (+0.60%)
|
259,324 |
| 11 Aug 2017 |
GBP |
32.745 |
32.7781 |
32.5981 |
32.655 |
32.655 |
-0.335 (-1.02%)
|
738,203 |
| 10 Aug 2017 |
GBP |
33.295 |
33.325 |
32.96 |
32.99 |
32.99 |
-0.33 (-0.99%)
|
327,832 |
| 9 Aug 2017 |
GBP |
33.35 |
33.3782 |
33.21 |
33.32 |
33.32 |
-0.188 (-0.56%)
|
305,619 |
| 8 Aug 2017 |
GBP |
33.42 |
33.5533 |
33.41 |
33.5075 |
33.5075 |
+0.033 (+0.10%)
|
401,316 |
| 7 Aug 2017 |
GBP |
33.415 |
33.475 |
33.3946 |
33.475 |
33.475 |
+0.11 (+0.33%)
|
158,953 |
| 4 Aug 2017 |
GBP |
33.165 |
33.41 |
33.165 |
33.365 |
33.365 |
+0.135 (+0.41%)
|
429,947 |
