Vanguardusdem (VDET)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 42 | 0.11 | 0.26 | 42.04 | 42.04 | 41.975 | 247 |
| 1720542600 | 41.89 | -0.12 | -0.27 | 41.95 | 41.95 | 41.89 | 400 |
| 1720456200 | 42.005 | 0.01 | 0.02 | 41.96 | 42.015 | 41.96 | 237 |
| 1720197000 | 41.995 | 0.24 | 0.57 | 41.85 | 42.405 | 41.765 | 600 |
| 1720110600 | 41.755 | -0.06 | -0.14 | 41.77 | 41.835 | 41.745 | 265 |
| 1720024200 | 41.815 | 0.29 | 0.71 | 41.59 | 42.405 | 41.515 | 338 |
| 1719937800 | 41.52 | 0.16 | 0.39 | 41.53 | 41.615 | 41.45 | 3142 |
| 1719851400 | 41.36 | -0.32 | -0.77 | 41.53 | 41.985 | 41.335 | 81 |
| 1719592200 | 41.68 | -0.16 | -0.38 | 41.86 | 42.04 | 41.645 | 611 |
| 1719505800 | 41.84 | 0.11 | 0.26 | 41.82 | 41.875 | 41.65 | 1102 |
| 1719419400 | 41.73 | -0.17 | -0.39 | 42.06 | 42.06 | 41.725 | 1455 |
| 1719333000 | 41.895 | -0.04 | -0.08 | 41.98 | 41.98 | 41.875 | 1546 |
| 1719246600 | 41.93 | 0.06 | 0.14 | 41.87 | 41.955 | 41.87 | 246 |
| 1718987400 | 41.87 | -0.01 | -0.02 | 41.99 | 41.99 | 41.63 | 355 |
| 1718901000 | 41.88 | -0.1 | -0.23 | 41.88 | 41.88 | 41.88 | 300 |
| 1718814600 | 41.975 | 0.09 | 0.23 | 41.92 | 42.03 | 41.87 | 250 |
| 1718728200 | 41.88 | 0.18 | 0.43 | 41.83 | 41.895 | 41.83 | 770 |
| 1718641800 | 41.7 | -0.15 | -0.35 | 41.7 | 41.7 | 41.7 | 0 |
| 1718382600 | 41.845 | 0 | 0.00 | 41.9 | 42.385 | 41.785 | 54 |
| 1718296200 | 41.845 | -0.19 | -0.45 | 41.78 | 42.43 | 41.75 | 100 |
| 1718209800 | 42.035 | 0.38 | 0.91 | 42.035 | 42.035 | 42.035 | 0 |
| 1718123400 | 41.655 | 0.06 | 0.14 | 41.69 | 41.715 | 41.62 | 5609 |
| 1718037000 | 41.595 | -0.05 | -0.12 | 41.43 | 41.68 | 41.43 | 96 |
| 1717777800 | 41.645 | -0.25 | -0.58 | 41.92 | 42.315 | 39.94 | 2739 |
| 1717691400 | 41.89 | -0.02 | -0.04 | 41.9 | 41.9 | 41.865 | 3471 |
| 1717605000 | 41.905 | 0.04 | 0.08 | 41.84 | 42.38 | 41.765 | 294 |
| 1717518600 | 41.87 | 0.04 | 0.11 | 41.85 | 41.99 | 41.455 | 745 |
| 1717432200 | 41.825 | 0.16 | 0.38 | 41.825 | 41.825 | 41.825 | 1 |
| 1717173000 | 41.665 | 0.09 | 0.22 | 41.73 | 41.73 | 41.665 | 42 |
| 1717086600 | 41.575 | 0.23 | 0.56 | 41.49 | 41.58 | 41.425 | 21 |
| 1717000200 | 41.345 | -0.24 | -0.57 | 41.39 | 41.43 | 41.335 | 680 |
| 1716913800 | 41.58 | -0.07 | -0.16 | 41.74 | 41.75 | 41.56 | 11 |
| 1716568200 | 41.645 | 0.03 | 0.06 | 41.67 | 41.67 | 41.485 | 3738 |
| 1716481800 | 41.62 | -0.21 | -0.50 | 41.96 | 42.31 | 41.47 | 1184 |
| 1716395400 | 41.83 | -0.07 | -0.16 | 41.81 | 41.86 | 41.785 | 1069 |
| 1716309000 | 41.895 | 0.04 | 0.10 | 41.88 | 41.95 | 41.84 | 184 |
| 1716222600 | 41.855 | 0.01 | 0.02 | 41.855 | 41.855 | 41.855 | 0 |
| 1715963400 | 41.845 | -0.19 | -0.45 | 41.845 | 41.845 | 41.845 | 3 |
| 1715877000 | 42.035 | -0.19 | -0.45 | 42.01 | 42.075 | 42.01 | 345 |
| 1715790600 | 42.225 | 0.37 | 0.87 | 42.17 | 42.225 | 42.115 | 142 |
| 1715704200 | 41.86 | 0.05 | 0.11 | 42 | 42 | 41.01 | 10 |
| 1715617800 | 41.815 | 0.05 | 0.13 | 41.85 | 41.86 | 41.775 | 2063 |
| 1715358600 | 41.76 | -0.02 | -0.04 | 41.94 | 41.94 | 41.735 | 151 |
| 1715272200 | 41.775 | 0.02 | 0.05 | 41.775 | 41.775 | 41.775 | 1 |
| 1715185800 | 41.755 | -0.17 | -0.41 | 41.755 | 41.755 | 41.755 | 3 |
| 1715099400 | 41.925 | 0.27 | 0.65 | 41.97 | 41.97 | 41.745 | 491 |
| 1714753800 | 41.655 | 0.33 | 0.79 | 41.48 | 42 | 41.315 | 2885 |
| 1714667400 | 41.33 | 0.27 | 0.65 | 41.15 | 41.46 | 41.15 | 2869 |
| 1714581000 | 41.065 | -0.09 | -0.22 | 41.065 | 41.065 | 41.065 | 82 |
| 1714494600 | 41.155 | -0.2 | -0.48 | 41.4 | 41.4 | 41.1 | 730 |
| 1714408200 | 41.355 | 0.2 | 0.47 | 41.35 | 41.38 | 41.265 | 5958 |
| 1714149000 | 41.16 | 0.15 | 0.38 | 41.15 | 41.26 | 41.025 | 6801 |
| 1714062600 | 41.005 | -0.09 | -0.21 | 41.15 | 41.21 | 40.915 | 365 |
| 1713976200 | 41.09 | -0.3 | -0.71 | 41.29 | 41.31 | 41.085 | 1262 |
| 1713889800 | 41.385 | 0.2 | 0.50 | 41.25 | 42.135 | 40.975 | 4375 |
| 1713803400 | 41.18 | 0.02 | 0.05 | 41.21 | 41.215 | 41.125 | 978 |
| 1713544200 | 41.16 | 0.05 | 0.13 | 41.12 | 41.175 | 41.055 | 850 |
| 1713457800 | 41.105 | 0.05 | 0.12 | 41.19 | 42.02 | 40.79 | 1265 |
| 1713371400 | 41.055 | 0.25 | 0.61 | 40.85 | 41.095 | 40.85 | 418 |
| 1713285000 | 40.805 | -0.22 | -0.52 | 40.85 | 40.93 | 40.685 | 3717 |
| 1713198600 | 41.02 | -0.37 | -0.88 | 41.4 | 41.4 | 40.99 | 1158 |
| 1712939400 | 41.385 | 0.04 | 0.10 | 41.385 | 41.385 | 41.385 | 0 |
| 1712853000 | 41.345 | -0.55 | -1.31 | 41.7 | 42.23 | 40.9 | 637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
