Vanguard Funds Plc (VUKE.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 35.7285 | -0.13 | -0.35 | 35.8711 | 35.8868 | 35.723 | 15445 |
| 1735832160 | 35.8556 | 0.58 | 1.64 | 35.4669 | 35.8556 | 35.4553 | 4836 |
| 1735662660 | 35.276 | 0 | 0.00 | 35.276 | 35.276 | 35.276 | 0 |
| 1735576260 | 35.276 | -0.06 | -0.17 | 35.232 | 35.3495 | 35.1363 | 6462 |
| 1735313700 | 35.3377 | 0.21 | 0.59 | 35.285 | 35.3608 | 35.1848 | 197260 |
| 1735057680 | 35.13 | 0 | 0.00 | 35.13 | 35.13 | 35.13 | 0 |
| 1734971280 | 35.13 | -0.03 | -0.07 | 35.068 | 35.1987 | 34.935 | 62995 |
| 1734712200 | 35.1563 | -0 | -0.00 | 35.0451 | 35.183 | 34.7342 | 60440 |
| 1734622440 | 35.1567 | -0.41 | -1.14 | 35.1867 | 35.2446 | 35.0647 | 81333 |
| 1734536340 | 35.5638 | -0.1 | -0.27 | 35.5751 | 35.6897 | 35.545 | 35587 |
| 1734449880 | 35.6603 | -0.14 | -0.39 | 35.5985 | 35.6603 | 35.5253 | 50066 |
| 1734366420 | 35.8012 | -0.16 | -0.45 | 35.9919 | 35.9919 | 35.8012 | 156797 |
| 1734104460 | 35.9613 | -0.07 | -0.19 | 36.0455 | 36.1127 | 35.9168 | 232915 |
| 1734020880 | 36.0315 | -0.15 | -0.42 | 36.0486 | 36.1055 | 35.9915 | 135572 |
| 1733931060 | 36.1844 | 0.06 | 0.18 | 36.0097 | 36.2588 | 35.9885 | 204964 |
| 1733848080 | 36.1197 | -0.3 | -0.82 | 36.2779 | 36.2779 | 36.093 | 90243 |
| 1733761860 | 36.419 | 0.19 | 0.52 | 36.352 | 36.5185 | 36.3227 | 277807 |
| 1733495700 | 36.2303 | -0.17 | -0.47 | 36.4027 | 36.455 | 36.2203 | 142712 |
| 1733416140 | 36.4018 | 0.03 | 0.09 | 36.371 | 36.4128 | 36.312 | 94634 |
| 1733326500 | 36.3683 | -0.11 | -0.29 | 36.4773 | 36.4773 | 36.3225 | 87310 |
| 1733239800 | 36.4747 | 0.23 | 0.63 | 36.3338 | 36.601 | 36.3338 | 76090 |
| 1733156940 | 36.248 | 0.09 | 0.26 | 36.147 | 36.341 | 36.1105 | 102680 |
| 1732897620 | 36.1533 | 0.03 | 0.09 | 36.133 | 36.1548 | 36.0383 | 37211 |
| 1732808160 | 36.1208 | 0.03 | 0.09 | 36.1698 | 36.2297 | 36.0902 | 118787 |
| 1732721820 | 36.0888 | 0.08 | 0.22 | 36.032 | 36.108 | 35.9377 | 164662 |
| 1732638480 | 36.008 | -0.15 | -0.42 | 36.0473 | 36.1347 | 35.9685 | 153405 |
| 1732548840 | 36.16 | 0.13 | 0.36 | 36.1626 | 36.2283 | 36.0585 | 278586 |
| 1732289460 | 36.0315 | 0.48 | 1.34 | 35.7903 | 36.0828 | 35.7578 | 216937 |
| 1732203480 | 35.5542 | 0.31 | 0.87 | 35.2892 | 35.5542 | 35.1744 | 161485 |
| 1732120140 | 35.2477 | -0.03 | -0.09 | 35.3195 | 35.417 | 35.1941 | 121396 |
| 1732033620 | 35.278 | -0.02 | -0.06 | 35.4665 | 35.4665 | 35.1033 | 97918 |
| 1731947580 | 35.2997 | 0.17 | 0.47 | 35.149 | 35.3014 | 35.0865 | 176044 |
| 1731688080 | 35.1333 | -0.03 | -0.08 | 34.9945 | 35.2353 | 34.9945 | 42511 |
| 1731598260 | 35.1597 | 0.24 | 0.69 | 34.9399 | 35.1964 | 34.9152 | 91588 |
| 1731511920 | 34.918 | 0.03 | 0.07 | 34.9627 | 35.048 | 34.789 | 112677 |
| 1731428820 | 34.8925 | -0.46 | -1.31 | 35.2252 | 35.2362 | 34.8912 | 116598 |
| 1731342540 | 35.3547 | 0.29 | 0.83 | 35.3083 | 35.4383 | 35.3083 | 171330 |
| 1731083160 | 35.0636 | -0.42 | -1.20 | 35.4332 | 35.4385 | 35.0636 | 90331 |
| 1730993820 | 35.4885 | -0.03 | -0.08 | 35.6408 | 35.6619 | 35.4706 | 76367 |
| 1730910480 | 35.5175 | 0 | 0.00 | 35.5175 | 35.5175 | 35.5175 | 0 |
| 1730824080 | 35.5175 | -0.1 | -0.28 | 35.5223 | 35.6867 | 35.4158 | 58116 |
| 1730737740 | 35.6182 | 0.07 | 0.20 | 35.488 | 35.7767 | 35.488 | 44816 |
| 1730475300 | 35.5477 | 0.36 | 1.01 | 35.2974 | 35.6085 | 35.2825 | 111045 |
| 1730388900 | 35.1923 | -0.25 | -0.71 | 35.226 | 35.2547 | 35.0523 | 67098 |
| 1730305440 | 35.4442 | -0.25 | -0.70 | 35.5074 | 35.6318 | 35.4084 | 83427 |
| 1730193840 | 35.6923 | -0.28 | -0.79 | 36.1284 | 36.1445 | 35.6671 | 175623 |
| 1730132940 | 35.9758 | 0.15 | 0.42 | 35.8725 | 36.0103 | 35.6492 | 180040 |
| 1729869960 | 35.826 | -0.09 | -0.26 | 35.9212 | 35.9339 | 35.8025 | 171039 |
| 1729783680 | 35.9185 | 0.08 | 0.22 | 36.0032 | 36.193 | 35.9185 | 146467 |
| 1729697340 | 35.8394 | -0.23 | -0.63 | 36.0051 | 36.1403 | 35.8303 | 122808 |
| 1729610340 | 36.068 | -0.09 | -0.24 | 36.0581 | 36.116 | 35.8422 | 92899 |
| 1729524420 | 36.1564 | -0.14 | -0.38 | 36.3175 | 36.4364 | 36.1526 | 182328 |
| 1729262100 | 36.2937 | -0.14 | -0.39 | 36.2964 | 36.3885 | 36.122 | 144239 |
| 1729178580 | 36.434 | 0.24 | 0.66 | 36.1685 | 36.461 | 36.1616 | 95256 |
| 1729092540 | 36.1955 | 0.32 | 0.88 | 36.1018 | 36.2529 | 36.0352 | 133405 |
| 1729006140 | 35.8792 | -0.09 | -0.24 | 36.004 | 36.004 | 35.8277 | 151352 |
| 1728919680 | 35.9658 | 0.1 | 0.27 | 35.8053 | 36.0015 | 35.7885 | 116872 |
| 1728657480 | 35.8673 | 0.08 | 0.23 | 35.7594 | 35.9047 | 35.6974 | 93045 |
| 1728574140 | 35.7855 | -0.03 | -0.07 | 35.8926 | 35.9403 | 35.7177 | 123532 |
| 1728484740 | 35.8115 | 0.23 | 0.64 | 35.6709 | 35.8115 | 35.6058 | 134870 |
| 1728401340 | 35.5836 | -0.46 | -1.28 | 35.76 | 35.7678 | 35.5708 | 23854 |
| 1728311580 | 36.0435 | -0 | -0.01 | 36.1271 | 36.1415 | 35.8932 | 103210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
