Vanguard Funds Plc (VWRP.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741016520 | 112.516 | 0.21 | 0.19 | 113.17 | 142.5808 | 112.436 | 7856 |
| 1740760080 | 112.302 | -1.1 | -0.97 | 111.839 | 140.9806 | 111.442 | 1645 |
| 1740673980 | 113.403 | -0.32 | -0.28 | 113.498 | 113.498 | 113.178 | 395 |
| 1740584040 | 113.718 | 1.16 | 1.03 | 113.718 | 113.718 | 113.718 | 100 |
| 1740498240 | 112.558 | -1.01 | -0.88 | 113.542 | 113.619 | 112.318 | 793 |
| 1740414420 | 113.563 | -1.58 | -1.37 | 144.5594 | 144.5594 | 113.502 | 2907 |
| 1740152280 | 115.138 | 0.12 | 0.10 | 115.138 | 115.138 | 115.138 | 210 |
| 1740068940 | 115.018 | -0.8 | -0.69 | 115.798 | 115.798 | 115.018 | 636 |
| 1739982540 | 115.821 | 0.14 | 0.12 | 115.799 | 115.821 | 115.799 | 308 |
| 1739895960 | 115.678 | -0.2 | -0.17 | 116.062 | 116.198 | 115.678 | 1075 |
| 1739806500 | 115.878 | 0.42 | 0.36 | 115.8 | 116.001 | 115.8 | 4599 |
| 1739547420 | 115.458 | -0.28 | -0.24 | 115.757 | 115.757 | 115.458 | 4894 |
| 1739460900 | 115.738 | 0.28 | 0.24 | 115.418 | 115.738 | 115.398 | 2146 |
| 1739378040 | 115.458 | -0.34 | -0.29 | 115.679 | 143.67939 | 115.197 | 6120 |
| 1739291220 | 115.798 | -0.5 | -0.43 | 116.258 | 116.258 | 115.738 | 1995 |
| 1739202480 | 116.298 | 0.52 | 0.45 | 115.526 | 116.298 | 115.526 | 2014 |
| 1738937700 | 115.777 | -0.18 | -0.16 | 115.701 | 116.056 | 115.676 | 1431 |
| 1738855980 | 115.957 | 1.66 | 1.45 | 115.258 | 116.337 | 115.258 | 2022 |
| 1738772880 | 114.297 | -0.36 | -0.31 | 142.3236 | 142.5018 | 113.681 | 2628 |
| 1738686480 | 114.657 | 0.36 | 0.32 | 114.139 | 114.657 | 113.917 | 3465 |
| 1738596900 | 114.296 | -2.06 | -1.77 | 114.103 | 114.356 | 113.617 | 3422 |
| 1738337520 | 116.358 | 1.36 | 1.18 | 116.118 | 116.358 | 116.039 | 2278 |
| 1738254840 | 115.003 | -0.01 | -0.01 | 115.226 | 115.226 | 115.003 | 4787 |
| 1738165140 | 115.009 | 0.37 | 0.32 | 115.157 | 115.337 | 115.009 | 765 |
| 1738078980 | 114.638 | 1.16 | 1.03 | 114.194 | 114.759 | 114.134 | 1487 |
| 1737975300 | 113.474 | -1.92 | -1.67 | 141.2732 | 141.6886 | 112.48 | 6450 |
| 1737735960 | 115.3968 | -0.76 | -0.65 | 116.092 | 116.094 | 115.336 | 11171 |
| 1737649680 | 116.156 | 0.96 | 0.83 | 115.921 | 116.156 | 115.921 | 2431 |
| 1737563340 | 115.198 | 0 | 0.00 | 115.198 | 115.198 | 115.198 | 0 |
| 1737476940 | 115.198 | -0.18 | -0.16 | 115.557 | 115.557 | 115.198 | 464 |
| 1737390480 | 115.382 | -0.42 | -0.36 | 115.582 | 115.998 | 115.322 | 1452 |
| 1737131340 | 115.802 | 2.44 | 2.16 | 114.918 | 140.2194 | 114.842 | 2616 |
| 1737041700 | 113.358 | 0 | 0.00 | 113.358 | 113.358 | 113.358 | 0 |
| 1736955300 | 113.358 | 0.88 | 0.78 | 113.358 | 113.358 | 113.358 | 168 |
| 1736869080 | 112.478 | 0.2 | 0.18 | 112.762 | 113.383 | 112.342 | 4410 |
| 1736782500 | 112.277 | 0.12 | 0.11 | 111.938 | 112.358 | 111.938 | 5359 |
| 1736524020 | 112.158 | -0.89 | -0.79 | 112.928 | 138.8594 | 111.897 | 12405 |
| 1736439600 | 113.048 | 0.56 | 0.50 | 112.977 | 113.4704 | 112.949 | 8122 |
| 1736353620 | 112.489 | 0.46 | 0.41 | 111.857 | 112.698 | 111.857 | 7980 |
| 1736264400 | 112.026 | -0.81 | -0.72 | 111.929 | 112.389 | 111.906 | 3731 |
| 1736180880 | 112.839 | 0.82 | 0.73 | 112.205 | 112.878 | 112.205 | 10148 |
| 1735918500 | 112.018 | -0.07 | -0.06 | 111.739 | 112.018 | 111.542 | 298 |
| 1735832160 | 112.083 | 1.29 | 1.16 | 112.077 | 139.09 | 111.983 | 3006 |
| 1735662660 | 110.797 | 0 | 0.00 | 110.797 | 110.797 | 110.797 | 0 |
| 1735576260 | 110.797 | -0.33 | -0.30 | 111.223 | 111.223 | 110.517 | 1474 |
| 1735313700 | 111.1268 | -0.03 | -0.02 | 112.2672 | 140.5988 | 111.1268 | 1900 |
| 1735057680 | 111.1536 | 0 | 0.00 | 111.1536 | 111.1536 | 111.1536 | 0 |
| 1734971280 | 111.1536 | 0.67 | 0.61 | 111.1336 | 111.3402 | 110.727 | 4147 |
| 1734712200 | 110.484 | -0.14 | -0.13 | 109.828 | 110.484 | 109.102 | 6972 |
| 1734622440 | 110.628 | -1.38 | -1.23 | 110.156 | 110.628 | 109.708 | 11926 |
| 1734536340 | 112.004 | 0.21 | 0.19 | 112.1556 | 142.43879 | 111.852 | 6003 |
| 1734449880 | 111.7912 | -1.01 | -0.90 | 112.084 | 112.2512 | 111.6912 | 3457 |
| 1734366420 | 112.806 | 0.02 | 0.01 | 112.792 | 112.806 | 112.617 | 6283 |
| 1734104460 | 112.791 | 0.19 | 0.17 | 113.129 | 113.164 | 112.724 | 10350 |
| 1734020880 | 112.598 | 0.2 | 0.18 | 112.439 | 112.598 | 112.358 | 719 |
| 1733931060 | 112.399 | 0.26 | 0.23 | 111.786 | 112.399 | 111.786 | 2471 |
| 1733848080 | 112.138 | -0.17 | -0.15 | 112.274 | 112.274 | 112.058 | 4849 |
| 1733761860 | 112.306 | -0.42 | -0.37 | 112.856 | 112.936 | 112.306 | 4794 |
| 1733495700 | 112.722 | 0 | 0.00 | 112.444 | 112.722 | 112.396 | 1170 |
| 1733416140 | 112.718 | 0.02 | 0.02 | 112.636 | 112.876 | 112.636 | 1036 |
| 1733326500 | 112.694 | 0.08 | 0.07 | 112.646 | 112.964 | 112.646 | 5310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
