Vanguardusdem (VDET)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 42.775 | 0.1 | 0.23 | 42.87 | 42.87 | 42.74 | 616 |
| 1741282200 | 42.675 | -0.22 | -0.51 | 42.86 | 42.86 | 42.64 | 18 |
| 1741195800 | 42.895 | -0.06 | -0.14 | 42.72 | 43.02 | 42.72 | 8672 |
| 1741109400 | 42.955 | -0.01 | -0.01 | 42.955 | 42.955 | 42.955 | 5 |
| 1741023000 | 42.96 | 0.05 | 0.13 | 43.01 | 43.01 | 42.825 | 5074 |
| 1740763800 | 42.905 | 0.1 | 0.23 | 42.8 | 42.905 | 42.765 | 175 |
| 1740677400 | 42.805 | -0.04 | -0.09 | 42.7 | 42.93 | 42.7 | 45171 |
| 1740591000 | 42.845 | 0.13 | 0.30 | 42.7 | 42.865 | 42.7 | 1405 |
| 1740504600 | 42.715 | 0.18 | 0.41 | 42.67 | 42.745 | 42.62 | 119 |
| 1740418200 | 42.54 | 0.02 | 0.06 | 42.58 | 42.58 | 42.48 | 1380 |
| 1740159000 | 42.515 | 0.11 | 0.25 | 42.515 | 42.515 | 42.515 | 0 |
| 1740072600 | 42.41 | 0.06 | 0.14 | 42.38 | 42.48 | 42.36 | 527 |
| 1739986200 | 42.35 | -0.1 | -0.22 | 42.39 | 42.395 | 42.285 | 304 |
| 1739899800 | 42.445 | -0.13 | -0.29 | 42.52 | 42.53 | 42.415 | 587 |
| 1739813400 | 42.57 | -0.02 | -0.05 | 42.45 | 42.59 | 42.45 | 1031 |
| 1739554200 | 42.59 | 0.16 | 0.38 | 42.45 | 42.615 | 42.39 | 3455 |
| 1739467800 | 42.43 | 0.08 | 0.19 | 42.22 | 42.43 | 42.12 | 144 |
| 1739381400 | 42.35 | -0.14 | -0.32 | 42.67 | 43.04 | 42.195 | 49 |
| 1739295000 | 42.485 | -0.2 | -0.46 | 42.58 | 42.58 | 42.475 | 21262 |
| 1739208600 | 42.68 | 0.09 | 0.21 | 42.64 | 42.73 | 42.585 | 1326 |
| 1738949400 | 42.59 | -0.15 | -0.34 | 42.74 | 43.275 | 42.54 | 3133 |
| 1738863000 | 42.735 | -0.02 | -0.04 | 42.79 | 43.28 | 42.42 | 54 |
| 1738776600 | 42.75 | 0.22 | 0.52 | 42.59 | 42.8 | 42.505 | 5653 |
| 1738690200 | 42.53 | 0.06 | 0.14 | 42.53 | 42.53 | 42.53 | 0 |
| 1738603800 | 42.47 | 0.01 | 0.02 | 42.58 | 43.095 | 42.145 | 1718 |
| 1738344600 | 42.46 | 0.01 | 0.02 | 42.41 | 42.525 | 42.405 | 1823 |
| 1738258200 | 42.45 | 0.07 | 0.15 | 42.42 | 43.19 | 42.42 | 2676 |
| 1738171800 | 42.385 | 0.06 | 0.14 | 42.4 | 42.465 | 42.375 | 54019 |
| 1738085400 | 42.325 | -0.06 | -0.13 | 42.43 | 42.43 | 42.3 | 915 |
| 1737999000 | 42.38 | 0.11 | 0.25 | 42.38 | 42.38 | 42.38 | 9 |
| 1737739800 | 42.275 | 0.11 | 0.26 | 42.24 | 42.285 | 42.24 | 424 |
| 1737653400 | 42.165 | -0.07 | -0.15 | 42.165 | 42.165 | 42.165 | 0 |
| 1737567000 | 42.23 | -0.04 | -0.09 | 42.33 | 42.365 | 42.23 | 1336 |
| 1737480600 | 42.27 | 0.05 | 0.11 | 42.23 | 42.295 | 42.21 | 7415 |
| 1737394200 | 42.225 | 0.12 | 0.27 | 42.23 | 42.265 | 42.195 | 476 |
| 1737135000 | 42.11 | 0.02 | 0.05 | 42.09 | 42.205 | 42.09 | 2851 |
| 1737048600 | 42.09 | -0.24 | -0.56 | 41.98 | 42.095 | 41.935 | 59 |
| 1736962200 | 42.325 | 0.44 | 1.05 | 42.06 | 42.96 | 41.975 | 215 |
| 1736875800 | 41.885 | 0.02 | 0.05 | 41.97 | 42.03 | 41.87 | 871 |
| 1736789400 | 41.865 | -0.14 | -0.32 | 42 | 42 | 41.83 | 418 |
| 1736530200 | 42 | -0.23 | -0.54 | 42.06 | 42.215 | 41.895 | 836 |
| 1736443800 | 42.23 | 0.14 | 0.34 | 42.23 | 42.245 | 42.155 | 912 |
| 1736357400 | 42.085 | -0.06 | -0.13 | 42.085 | 42.085 | 42.085 | 50 |
| 1736271000 | 42.14 | -0.17 | -0.40 | 42.34 | 42.35 | 42.095 | 717 |
| 1736184600 | 42.31 | 0.01 | 0.02 | 42.18 | 42.38 | 42.18 | 1450 |
| 1735925400 | 42.3 | 0.14 | 0.34 | 42.1 | 42.39 | 42.1 | 1653 |
| 1735839000 | 42.155 | -0.12 | -0.28 | 42.27 | 42.405 | 42.135 | 211 |
| 1735666200 | 42.275 | 0.07 | 0.17 | 42.37 | 42.37 | 42.275 | 8 |
| 1735579800 | 42.205 | 0.03 | 0.08 | 42.205 | 42.205 | 42.205 | 1 |
| 1735320600 | 42.17 | 0.13 | 0.31 | 42.22 | 42.26 | 42.145 | 410 |
| 1735061400 | 42.04 | 0 | 0.00 | 42.04 | 42.04 | 42.04 | 0 |
| 1734975000 | 42.04 | -0.22 | -0.52 | 42.27 | 42.27 | 42.04 | 16335 |
| 1734715800 | 42.26 | 0.14 | 0.34 | 42.12 | 42.27 | 42.06 | 153 |
| 1734629400 | 42.115 | -0.49 | -1.15 | 42.5 | 42.5 | 41.88 | 4918 |
| 1734543000 | 42.605 | 0.03 | 0.07 | 42.605 | 42.605 | 42.605 | 0 |
| 1734456600 | 42.575 | 0.02 | 0.04 | 42.575 | 42.575 | 42.575 | 3 |
| 1734370200 | 42.56 | 0.03 | 0.07 | 42.8 | 42.8 | 42.55 | 1062 |
| 1734111000 | 42.53 | -0.38 | -0.87 | 42.75 | 42.79 | 42.53 | 104 |
| 1734024600 | 42.905 | -0.26 | -0.60 | 43.05 | 43.05 | 42.87 | 1586 |
| 1733938200 | 43.165 | -0.04 | -0.09 | 43.15 | 43.285 | 43.115 | 3451 |
| 1733851800 | 43.205 | -0.12 | -0.27 | 43.26 | 43.26 | 43.165 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
