Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VINGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 6.52 | -0.090 | -1.37% | 6.60 | 6.66 | 6.45 | 15,196.00 |
| Jun 12 2024 | 6.61 | 0.020 | 0.26% | 6.59 | 6.81 | 6.53 | 15,107.00 |
| Jun 11 2024 | 6.60 | -0.210 | -3.10% | 6.77 | 6.82 | 6.48 | 16,272.00 |
| Jun 10 2024 | 6.81 | 0.020 | 0.29% | 6.21 | 6.95 | 6.05 | 34,187.00 |
| Jun 09 2024 | 6.79 | 0.020 | 0.35% | 6.76 | 6.87 | 6.75 | 15,507.00 |
| Jun 08 2024 | 6.76 | 0.00 | 0.06% | 6.76 | 6.84 | 6.75 | 15,530.00 |
| Jun 07 2024 | 6.76 | -0.110 | -1.55% | 6.86 | 7.03 | 6.73 | 16,365.00 |
| Jun 06 2024 | 6.87 | -0.080 | -1.15% | 6.95 | 6.99 | 6.82 | 15,128.00 |
| Jun 05 2024 | 6.95 | 0.040 | 0.57% | 6.21 | 7.01 | 6.05 | 33,894.00 |
| Jun 04 2024 | 6.91 | 0.200 | 2.95% | 6.71 | 6.92 | 6.67 | 16,430.00 |
| Jun 03 2024 | 6.71 | 0.110 | 1.69% | 6.58 | 6.88 | 6.58 | 16,904.00 |
| Jun 02 2024 | 6.60 | -0.010 | -0.10% | 6.61 | 6.70 | 6.55 | 16,367.00 |
| Jun 01 2024 | 6.60 | -0.010 | -0.08% | 6.57 | 6.65 | 6.57 | 16,704.00 |
| May 31 2024 | 6.61 | -0.080 | -1.16% | 6.67 | 6.75 | 6.54 | 17,059.00 |
| May 30 2024 | 6.69 | 0.050 | 0.71% | 6.62 | 6.82 | 6.59 | 16,220.00 |
| May 29 2024 | 6.64 | -0.010 | -0.10% | 6.64 | 6.74 | 6.55 | 16,106.00 |
| May 28 2024 | 6.65 | -0.080 | -1.14% | 6.74 | 6.77 | 6.58 | 16,842.00 |
| May 27 2024 | 6.72 | 0.00 | 0.02% | 6.21 | 6.88 | 6.05 | 34,458.00 |
| May 26 2024 | 6.72 | -0.080 | -1.22% | 6.80 | 6.80 | 6.65 | 17,160.00 |
| May 25 2024 | 6.80 | 0.070 | 1.11% | 6.70 | 6.81 | 6.67 | 17,041.00 |
| May 24 2024 | 6.73 | 0.050 | 0.77% | 6.67 | 6.78 | 6.53 | 17,492.00 |
| May 23 2024 | 6.68 | -0.050 | -0.77% | 6.74 | 6.84 | 6.52 | 17,863.00 |
| May 22 2024 | 6.73 | -0.120 | -1.76% | 6.84 | 6.91 | 6.72 | 18,205.00 |
| May 21 2024 | 6.85 | -0.140 | -2.01% | 6.98 | 7.04 | 6.75 | 18,157.00 |
| May 20 2024 | 6.99 | 0.480 | 7.29% | 6.21 | 6.99 | 6.05 | 36,256.00 |
| May 19 2024 | 6.52 | -0.050 | -0.77% | 6.57 | 6.66 | 6.49 | 18,069.00 |
| May 18 2024 | 6.57 | -0.020 | -0.33% | 6.59 | 6.63 | 6.52 | 18,505.00 |
| May 17 2024 | 6.59 | 0.190 | 2.96% | 6.39 | 6.62 | 6.39 | 19,718.00 |
| May 16 2024 | 6.40 | -0.100 | -1.47% | 6.50 | 6.56 | 6.33 | 19,848.00 |
| May 15 2024 | 6.50 | 0.390 | 6.47% | 6.07 | 6.52 | 6.06 | 19,228.00 |
| May 14 2024 | 6.10 | -0.110 | -1.73% | 6.21 | 6.23 | 6.01 | 19,662.00 |
| May 13 2024 | 6.21 | 0.070 | 1.17% | 4.92 | 6.57 | 4.90 | 35,432.00 |
| May 12 2024 | 6.14 | 0.080 | 1.36% | 6.07 | 6.17 | 6.01 | 19,693.00 |
| May 11 2024 | 6.05 | -0.030 | -0.55% | 6.02 | 6.13 | 6.01 | 20,079.00 |
| May 10 2024 | 6.09 | -0.160 | -2.50% | 6.23 | 6.31 | 5.99 | 19,682.00 |
| May 09 2024 | 6.24 | 0.180 | 2.94% | 6.08 | 6.32 | 6.05 | 20,798.00 |
| May 08 2024 | 6.07 | -0.140 | -2.18% | 6.19 | 6.30 | 6.04 | 21,527.00 |
| May 07 2024 | 6.20 | 2.28 | 58.05% | 3.97 | 6.31 | 3.55 | 30,914.00 |
| May 06 2024 | 3.92 | -0.570 | -12.77% | 4.92 | 6.57 | 3.92 | 40,930.00 |
| May 05 2024 | 4.50 | -0.170 | -3.57% | 4.67 | 4.90 | 4.29 | 30,750.00 |
| May 04 2024 | 4.66 | -0.380 | -7.49% | 5.03 | 5.38 | 4.30 | 31,148.00 |
| May 03 2024 | 5.04 | 1.71 | 51.15% | 3.33 | 5.25 | 3.32 | 7,125.00 |
| May 02 2024 | 3.34 | -1.04 | -23.68% | 4.37 | 4.38 | 3.23 | 39.00 |
| May 01 2024 | 4.37 | -0.260 | -5.70% | 4.82 | 5.23 | 4.25 | 2,890.00 |
| Apr 30 2024 | 4.64 | -0.260 | -5.36% | 4.90 | 5.56 | 4.32 | 5,163.00 |
| Apr 29 2024 | 4.90 | 0.010 | 0.12% | 4.92 | 6.57 | 4.78 | 33,704.00 |
| Apr 28 2024 | 4.89 | -0.040 | -0.89% | 5.08 | 6.12 | 4.74 | 21,798.00 |
| Apr 27 2024 | 4.94 | -0.170 | -3.35% | 5.11 | 5.66 | 4.65 | 29,814.00 |
| Apr 26 2024 | 5.11 | -0.290 | -5.44% | 5.40 | 5.65 | 4.60 | 35,435.00 |
| Apr 25 2024 | 5.40 | -0.200 | -3.53% | 5.68 | 6.17 | 4.89 | 26,195.00 |
| Apr 24 2024 | 5.60 | 0.310 | 5.95% | 5.14 | 6.16 | 5.08 | 26,633.00 |
| Apr 23 2024 | 5.28 | 0.170 | 3.42% | 5.10 | 5.97 | 4.96 | 34,788.00 |
| Apr 22 2024 | 5.11 | -0.560 | -9.91% | 4.92 | 6.57 | 4.81 | 45,351.00 |
| Apr 21 2024 | 5.67 | -0.290 | -4.92% | 5.85 | 6.14 | 4.75 | 35,306.00 |
| Apr 20 2024 | 5.96 | 0.550 | 10.25% | 5.40 | 6.34 | 5.11 | 31,077.00 |
| Apr 19 2024 | 5.41 | 0.620 | 13.03% | 4.77 | 5.95 | 4.63 | 35,919.00 |
| Apr 18 2024 | 4.79 | -0.550 | -10.36% | 5.57 | 5.64 | 4.62 | 37,918.00 |
| Apr 17 2024 | 5.34 | -0.540 | -9.12% | 5.78 | 5.90 | 4.43 | 37,942.00 |
| Apr 16 2024 | 5.87 | 0.600 | 11.30% | 5.11 | 6.17 | 4.76 | 36,625.00 |
| Apr 15 2024 | 5.28 | -0.030 | -0.59% | 4.92 | 6.57 | 4.62 | 36,532.00 |
| Apr 14 2024 | 5.31 | -0.760 | -12.54% | 6.04 | 6.04 | 4.83 | 39,207.00 |
| Apr 13 2024 | 6.07 | 0.270 | 4.59% | 5.59 | 6.23 | 5.21 | 36,748.00 |
| Apr 12 2024 | 5.80 | 0.340 | 6.13% | 5.65 | 6.26 | 5.01 | 37,205.00 |
| Apr 11 2024 | 5.47 | 0.110 | 1.96% | 5.36 | 6.51 | 5.30 | 36,501.00 |
| Apr 10 2024 | 5.36 | 0.450 | 9.06% | 4.92 | 6.57 | 4.90 | 37,231.00 |
| Apr 09 2024 | 4.92 | -0.220 | -4.34% | 5.14 | 6.00 | 4.90 | 38,093.00 |
| Apr 08 2024 | 5.14 | -0.790 | -13.37% | 2.41 | 6.82 | 2.41 | 35,022.00 |
| Apr 07 2024 | 5.93 | -0.270 | -4.37% | 6.17 | 6.47 | 5.41 | 37,031.00 |
| Apr 06 2024 | 6.21 | 0.120 | 1.89% | 5.93 | 6.34 | 4.85 | 38,333.00 |
| Apr 05 2024 | 6.09 | 0.370 | 6.52% | 5.58 | 6.35 | 5.10 | 37,187.00 |
| Apr 04 2024 | 5.72 | 0.490 | 9.29% | 5.23 | 5.91 | 4.63 | 38,595.00 |
| Apr 03 2024 | 5.23 | 0.220 | 4.30% | 5.14 | 6.31 | 4.78 | 37,827.00 |
| Apr 02 2024 | 5.02 | -0.580 | -10.34% | 5.47 | 5.88 | 4.77 | 37,353.00 |
| Apr 01 2024 | 5.59 | 0.050 | 0.83% | 2.41 | 6.14 | 2.41 | 54,079.00 |
| Mar 31 2024 | 5.55 | -0.370 | -6.25% | 5.67 | 6.50 | 5.44 | 37,246.00 |
| Mar 30 2024 | 5.92 | 0.470 | 8.68% | 5.21 | 6.42 | 5.21 | 37,374.00 |
| Mar 29 2024 | 5.45 | -0.360 | -6.16% | 5.65 | 6.35 | 5.20 | 37,233.00 |
| Mar 28 2024 | 5.80 | 0.110 | 1.90% | 5.97 | 6.70 | 5.47 | 35,124.00 |
| Mar 27 2024 | 5.70 | -0.090 | -1.52% | 5.77 | 6.31 | 5.00 | 37,088.00 |
| Mar 26 2024 | 5.78 | -0.580 | -9.09% | 6.48 | 6.63 | 5.18 | 36,379.00 |
| Mar 25 2024 | 6.36 | 1.14 | 21.78% | 2.41 | 6.39 | 2.41 | 68,530.00 |
| Mar 24 2024 | 5.22 | 0.130 | 2.56% | 5.27 | 5.82 | 4.93 | 37,347.00 |
| Mar 23 2024 | 5.09 | -0.420 | -7.66% | 5.46 | 6.26 | 4.63 | 58,326.00 |
| Mar 22 2024 | 5.52 | -0.670 | -10.85% | 5.98 | 6.31 | 4.48 | 37,504.00 |
| Mar 21 2024 | 6.19 | 0.830 | 15.57% | 5.35 | 6.24 | 4.76 | 33,967.00 |
| Mar 20 2024 | 5.35 | 0.570 | 11.81% | 4.86 | 5.68 | 4.37 | 73,822.00 |
| Mar 19 2024 | 4.79 | -0.220 | -4.37% | 5.01 | 5.03 | 4.45 | 86,511.00 |
| Mar 18 2024 | 5.01 | -0.140 | -2.72% | 2.41 | 5.42 | 2.41 | 116,713.00 |
| Mar 17 2024 | 5.15 | 0.200 | 4.02% | 4.97 | 5.21 | 4.87 | 79,505.00 |
| Mar 16 2024 | 4.95 | -0.200 | -3.93% | 5.11 | 5.19 | 4.91 | 64,457.00 |
