Vanguardftseapx (VDPX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 25.42125 | 0.23 | 0.92 | 25.245 | 25.4725 | 25.19125 | 10859 |
| 1731691800 | 25.19 | -0 | -0.00 | 25.09 | 25.29375 | 25.0425 | 6428 |
| 1731605400 | 25.19125 | 0.13 | 0.52 | 24.99 | 25.21125 | 24.9475 | 32446 |
| 1731519000 | 25.06 | -0.11 | -0.44 | 25.0575 | 25.355 | 24.89125 | 158876 |
| 1731432600 | 25.17125 | -0.6 | -2.32 | 25.4275 | 25.43 | 25.1475 | 24367 |
| 1731346200 | 25.77 | -0.08 | -0.29 | 25.8475 | 25.88375 | 25.6775 | 25357 |
| 1731087000 | 25.845 | -0.39 | -1.47 | 26.2275 | 26.25625 | 25.81 | 3135 |
| 1731000600 | 26.23125 | 0.75 | 2.94 | 26.235 | 26.31 | 26.21125 | 6112 |
| 1730914200 | 25.4825 | -0.53 | -2.03 | 25.7875 | 25.97625 | 25.3425 | 42078 |
| 1730827800 | 26.01125 | 0.14 | 0.52 | 25.92 | 26.0275 | 25.83 | 17527 |
| 1730741400 | 25.87625 | 0.15 | 0.59 | 25.865 | 25.95375 | 25.81875 | 5377 |
| 1730482200 | 25.72375 | 0.31 | 1.23 | 25.585 | 25.8 | 25.5325 | 4001 |
| 1730395800 | 25.41 | -0.32 | -1.23 | 25.62 | 25.65625 | 25.34125 | 5926 |
| 1730309400 | 25.7275 | -0.14 | -0.55 | 25.855 | 25.9275 | 25.67375 | 24426 |
| 1730223000 | 25.87 | -0.22 | -0.84 | 26.075 | 26.17125 | 25.87 | 51124 |
| 1730136600 | 26.09 | 0.02 | 0.10 | 26.2475 | 26.2475 | 25.9575 | 9858 |
| 1729873800 | 26.065 | 0.11 | 0.41 | 25.9625 | 26.1075 | 25.92375 | 30823 |
| 1729787400 | 25.9575 | -0.07 | -0.25 | 26.0475 | 26.28625 | 25.92375 | 404 |
| 1729701000 | 26.0225 | -0.04 | -0.15 | 26.15 | 26.165 | 25.94375 | 78 |
| 1729614600 | 26.06125 | -0.17 | -0.65 | 26.1675 | 26.1675 | 25.92875 | 9488 |
| 1729528200 | 26.2325 | -0.28 | -1.05 | 26.5825 | 26.5825 | 26.13875 | 8053 |
| 1729269000 | 26.51125 | 0.01 | 0.05 | 26.575 | 26.5775 | 26.39875 | 4545 |
| 1729182600 | 26.4975 | -0.06 | -0.23 | 26.4975 | 26.53125 | 26.41 | 6893 |
| 1729096200 | 26.5575 | 0.06 | 0.24 | 26.6075 | 26.6075 | 26.41 | 2076 |
| 1729009800 | 26.495 | -0.37 | -1.36 | 26.56 | 26.67875 | 26.41375 | 2841 |
| 1728923400 | 26.86 | 0.13 | 0.48 | 26.615 | 26.86 | 26.545 | 5863 |
| 1728664200 | 26.7325 | 0.24 | 0.91 | 26.4975 | 26.73375 | 26.41375 | 460 |
| 1728577800 | 26.4925 | -0.17 | -0.65 | 26.52 | 26.72 | 26.34 | 1482 |
| 1728491400 | 26.665 | -0.01 | -0.03 | 26.575 | 26.68125 | 26.4075 | 2282 |
| 1728405000 | 26.6725 | -0.37 | -1.35 | 26.4675 | 26.69375 | 26.41125 | 12190 |
| 1728318600 | 27.0375 | 0.25 | 0.94 | 27 | 27.0625 | 26.9225 | 2968 |
| 1728059400 | 26.78625 | -0.2 | -0.73 | 27.04 | 27.32375 | 25.6325 | 16118 |
| 1727973000 | 26.9825 | -0.37 | -1.34 | 27.2125 | 27.2125 | 26.81125 | 13109 |
| 1727886600 | 27.35 | 0.22 | 0.80 | 27.3425 | 27.41625 | 27.09125 | 67157 |
| 1727800200 | 27.1325 | -0.19 | -0.69 | 27.22 | 27.24125 | 26.8975 | 11961 |
| 1727713800 | 27.32 | -0.29 | -1.05 | 27.59 | 27.59 | 27.285 | 5551 |
| 1727454600 | 27.61 | 0.25 | 0.92 | 27.3575 | 27.635 | 27.265 | 13782 |
| 1727368200 | 27.3575 | 0.67 | 2.50 | 27.08 | 27.4425 | 27.0325 | 43176 |
| 1727281800 | 26.69 | -0.22 | -0.80 | 26.6275 | 26.7925 | 26.60625 | 13899 |
| 1727195400 | 26.90625 | 0.29 | 1.10 | 26.7375 | 26.91125 | 26.675 | 41375 |
| 1727109000 | 26.61375 | 0.27 | 1.03 | 26.6825 | 26.6825 | 26.34625 | 785 |
| 1726849800 | 26.3425 | -0.29 | -1.08 | 26.7475 | 26.7475 | 26.31375 | 556 |
| 1726763400 | 26.63 | 0.43 | 1.62 | 26.5 | 26.7325 | 26.45625 | 38528 |
| 1726677000 | 26.205 | -0.1 | -0.39 | 26.4575 | 26.4575 | 26.1875 | 4318 |
| 1726590600 | 26.30875 | 0.21 | 0.82 | 26.3775 | 26.44 | 26.28 | 23102 |
| 1726504200 | 26.095 | 0 | 0.00 | 26.2575 | 26.265 | 26.095 | 8780 |
| 1726245000 | 26.09375 | 0.43 | 1.66 | 26.025 | 26.13625 | 25.96375 | 1132 |
| 1726158600 | 25.6675 | 0.13 | 0.52 | 25.765 | 25.84 | 25.66625 | 60250 |
| 1726072200 | 25.535 | -0.14 | -0.53 | 25.64 | 26.04625 | 25.31375 | 35715 |
| 1725985800 | 25.67125 | -0.08 | -0.32 | 25.7575 | 25.81625 | 25.57625 | 37230 |
| 1725899400 | 25.7525 | 0.18 | 0.71 | 25.7625 | 25.90125 | 25.675 | 53517 |
| 1725640200 | 25.57 | -0.38 | -1.45 | 26.075 | 26.13125 | 25.5575 | 48762 |
| 1725553800 | 25.9475 | -0.09 | -0.34 | 25.945 | 26.1675 | 25.89875 | 15550 |
| 1725467400 | 26.035 | -0.13 | -0.48 | 25.8075 | 26.13125 | 25.8075 | 4013 |
| 1725381000 | 26.16 | -0.51 | -1.89 | 26.48 | 26.5575 | 26.07 | 24249 |
| 1725294600 | 26.665 | 0.16 | 0.60 | 26.5275 | 26.675 | 26.49625 | 482 |
| 1725035400 | 26.505 | -0.1 | -0.37 | 26.7275 | 26.7625 | 26.495 | 4069 |
| 1724949000 | 26.60375 | 0.08 | 0.28 | 26.5975 | 26.7175 | 26.53625 | 1066 |
| 1724862600 | 26.52875 | -0.07 | -0.28 | 26.65 | 26.66125 | 26.51125 | 13496 |
| 1724776200 | 26.6025 | -0.19 | -0.69 | 26.61 | 26.675 | 26.485 | 12594 |
| 1724430600 | 26.7875 | 0.54 | 2.06 | 26.4225 | 26.81125 | 26.3925 | 3891 |
| 1724344200 | 26.2475 | -0.16 | -0.62 | 26.5 | 26.54125 | 26.235 | 649 |
| 1724257800 | 26.41 | 0.14 | 0.52 | 26.32 | 26.42875 | 26.25625 | 2581 |
| 1724171400 | 26.2725 | -0.12 | -0.47 | 26.36 | 26.4525 | 26.26125 | 2438 |
| 1724085000 | 26.39625 | 0.41 | 1.58 | 26.2425 | 26.41125 | 25.935 | 13101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
