Vanguardusdcorp (VDCP)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 47.475 | -0.07 | -0.14 | 47.46 | 47.535 | 47.43 | 869 |
| 1721233800 | 47.54 | 0.11 | 0.23 | 47.685 | 47.685 | 47.3925 | 19023 |
| 1721147400 | 47.43 | 0.03 | 0.07 | 47.405 | 47.965 | 47.3025 | 10549 |
| 1721061000 | 47.3975 | -0.03 | -0.07 | 47.585 | 48.0775 | 47.3375 | 48515 |
| 1720801800 | 47.43 | 0.04 | 0.08 | 47.365 | 47.87 | 47.14 | 13815 |
| 1720715400 | 47.3925 | 0.17 | 0.35 | 47.14 | 47.9975 | 46.995 | 52728 |
| 1720629000 | 47.225 | 0.05 | 0.12 | 47.055 | 47.345 | 47.055 | 61893 |
| 1720542600 | 47.17 | -0.13 | -0.26 | 47.28 | 47.3325 | 47.1575 | 6669 |
| 1720456200 | 47.295 | -0.01 | -0.02 | 47.345 | 47.37 | 47.16 | 79301 |
| 1720197000 | 47.305 | 0.27 | 0.56 | 47.175 | 47.6025 | 46.95 | 1908 |
| 1720110600 | 47.04 | -0.02 | -0.04 | 47.065 | 47.075 | 47.0275 | 735 |
| 1720024200 | 47.0575 | 0.3 | 0.64 | 46.73 | 47.87 | 46.73 | 11334 |
| 1719937800 | 46.76 | 0.13 | 0.28 | 46.72 | 46.8625 | 46.6625 | 7341 |
| 1719851400 | 46.6275 | -0.4 | -0.85 | 46.795 | 47.53 | 46.61 | 24166 |
| 1719592200 | 47.025 | -0.02 | -0.05 | 47.07 | 47.8275 | 46.92 | 8440 |
| 1719505800 | 47.0475 | 0.17 | 0.37 | 46.87 | 47.1475 | 46.8625 | 1781 |
| 1719419400 | 46.8725 | -0.26 | -0.56 | 47.065 | 47.065 | 46.8575 | 5121 |
| 1719333000 | 47.135 | -0.04 | -0.09 | 47.495 | 47.495 | 47.095 | 511 |
| 1719246600 | 47.1775 | 0.09 | 0.19 | 47.21 | 47.23 | 47.105 | 1334 |
| 1718987400 | 47.0875 | 0.02 | 0.05 | 47.385 | 47.9125 | 46.9575 | 5064 |
| 1718901000 | 47.0625 | -0.17 | -0.35 | 47.215 | 47.2825 | 47.03 | 4060 |
| 1718814600 | 47.23 | 0.05 | 0.12 | 47.425 | 47.425 | 47.18 | 2230 |
| 1718728200 | 47.175 | 0.13 | 0.29 | 47.05 | 47.7475 | 47.0275 | 4789 |
| 1718641800 | 47.04 | -0.18 | -0.37 | 47.275 | 47.275 | 47 | 5918 |
| 1718382600 | 47.215 | 0.06 | 0.12 | 47.24 | 47.855 | 47.045 | 5803 |
| 1718296200 | 47.16 | -0.22 | -0.46 | 47.285 | 47.8225 | 46.87 | 4818 |
| 1718209800 | 47.38 | 0.53 | 1.14 | 46.985 | 48.0075 | 46.9475 | 958 |
| 1718123400 | 46.8475 | 0.02 | 0.05 | 46.905 | 46.9275 | 46.785 | 4791 |
| 1718037000 | 46.8225 | -0.15 | -0.31 | 46.815 | 46.86 | 46.78 | 563 |
| 1717777800 | 46.9675 | -0.3 | -0.64 | 47.275 | 47.71 | 46.8275 | 5672 |
| 1717691400 | 47.27 | 0.08 | 0.16 | 46.95 | 47.365 | 46.95 | 1121 |
| 1717605000 | 47.195 | 0.04 | 0.07 | 47.135 | 47.3275 | 46.8625 | 7500 |
| 1717518600 | 47.16 | 0.17 | 0.37 | 46.945 | 47.74 | 46.945 | 613 |
| 1717432200 | 46.985 | 0.27 | 0.57 | 47.135 | 47.135 | 46.7 | 2082 |
| 1717173000 | 46.72 | 0.16 | 0.33 | 46.58 | 47.16 | 46.39 | 1993 |
| 1717086600 | 46.565 | 0.24 | 0.51 | 46.46 | 46.565 | 46.3425 | 13063 |
| 1717000200 | 46.3275 | -0.33 | -0.70 | 46.82 | 46.82 | 46.3075 | 393 |
| 1716913800 | 46.655 | -0.04 | -0.08 | 46.71 | 46.7475 | 46.6525 | 12319 |
| 1716568200 | 46.6925 | 0.06 | 0.13 | 46.72 | 46.72 | 46.5475 | 410 |
| 1716481800 | 46.63 | -0.18 | -0.39 | 46.875 | 47.25 | 46.495 | 9554 |
| 1716395400 | 46.8125 | -0.03 | -0.06 | 46.85 | 46.85 | 46.425 | 4030 |
| 1716309000 | 46.8425 | 0.11 | 0.24 | 46.75 | 47.4 | 45.825 | 2095 |
| 1716222600 | 46.7325 | -0.13 | -0.27 | 46.86 | 46.86 | 46.7175 | 771 |
| 1715963400 | 46.86 | -0.08 | -0.17 | 46.885 | 46.885 | 46.83 | 1719 |
| 1715877000 | 46.94 | -0.18 | -0.37 | 46.98 | 47.0525 | 46.9025 | 1356 |
| 1715790600 | 47.115 | 0.32 | 0.67 | 46.88 | 47.3675 | 46.495 | 8190 |
| 1715704200 | 46.8 | 0.08 | 0.17 | 46.785 | 46.9575 | 46.4825 | 6361 |
| 1715617800 | 46.7225 | 0.05 | 0.10 | 46.78 | 46.815 | 46.72 | 282 |
| 1715358600 | 46.675 | -0.06 | -0.12 | 46.82 | 46.92 | 46.3975 | 10731 |
| 1715272200 | 46.73 | -0.04 | -0.09 | 46.66 | 46.79 | 46.6125 | 1310 |
| 1715185800 | 46.77 | -0.17 | -0.35 | 46.84 | 46.8525 | 46.73 | 27348 |
| 1715099400 | 46.935 | 0.29 | 0.63 | 46.895 | 46.9875 | 46.8225 | 7699 |
| 1714753800 | 46.6425 | 0.34 | 0.72 | 46.51 | 46.965 | 46.3925 | 26722 |
| 1714667400 | 46.3075 | 0.16 | 0.35 | 46.335 | 46.3725 | 46.2125 | 10307 |
| 1714581000 | 46.145 | 0.01 | 0.01 | 46.125 | 46.21 | 46.01 | 221 |
| 1714494600 | 46.14 | -0.12 | -0.25 | 46.28 | 46.3025 | 46.0425 | 10253 |
| 1714408200 | 46.255 | 0.14 | 0.29 | 46.265 | 46.2825 | 46.1225 | 8996 |
| 1714149000 | 46.12 | 0.22 | 0.47 | 46.09 | 46.2625 | 45.9825 | 8050 |
| 1714062600 | 45.9025 | -0.13 | -0.29 | 46.075 | 46.3325 | 45.7925 | 1026 |
| 1713976200 | 46.035 | -0.25 | -0.53 | 46.185 | 46.2275 | 45.97 | 26032 |
| 1713889800 | 46.28 | 0.17 | 0.37 | 46.17 | 46.315 | 46.07 | 2775 |
| 1713803400 | 46.11 | -0.02 | -0.03 | 46.08 | 46.1475 | 45.985 | 9455 |
| 1713544200 | 46.125 | 0.06 | 0.13 | 46.09 | 46.2025 | 46.06 | 12808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
