Vanguard Funds UK Government Bond ETF £ Historic Prices

 
     
Date Open High Low Close Volume
Jan 16, 2019 22.68 22.75 22.67 22.75 22,232
Jan 15, 2019 22.75 22.86 22.75 22.84 30,824
Jan 14, 2019 22.73 22.83 22.59 22.67 25,859
Jan 11, 2019 22.86 22.86 22.67 22.69 21,714
Jan 10, 2019 22.91 22.91 22.76 22.79 20,652
Jan 9, 2019 22.71 22.88 22.69 22.86 13,088
Jan 8, 2019 22.78 22.79 22.77 22.75 11,071
Jan 7, 2019 22.87 22.87 22.77 22.85 8,128
Jan 4, 2019 22.81 22.83 22.75 22.75 7,442
Jan 3, 2019 22.90 22.93 22.80 22.94 50,166
Jan 2, 2019 22.74 22.91 22.74 22.82 26,014
Jan 1, 2019 22.87 22.87 22.60 22.68 3,316
Dec 31, 2018 22.87 22.87 22.60 22.68 3,316
Dec 28, 2018 22.63 22.78 22.63 22.72 3,084
Dec 27, 2018 22.90 22.90 22.62 22.62 12,685
Dec 26, 2018 22.69 22.83 22.69 22.82 3,086
Dec 25, 2018 22.69 22.83 22.69 22.82 3,086
Dec 24, 2018 22.69 22.83 22.69 22.82 3,086
Dec 21, 2018 22.70 22.78 22.62 22.65 16,290
Dec 20, 2018 22.85 22.89 22.75 22.76 19,961
Dec 19, 2018 22.85 22.93 22.75 22.79 32,172
Dec 18, 2018 22.88 22.91 22.71 22.80 29,754
Dec 17, 2018 22.75 22.83 22.66 22.78 50,984
Dec 14, 2018 22.76 22.84 22.66 22.76 4,504
Dec 13, 2018 22.83 22.84 22.70 22.64 5,177
Dec 12, 2018 22.91 22.93 22.74 22.74 16,648
Dec 11, 2018 23.21 23.21 22.92 22.97 85,973
Dec 10, 2018 22.78 23.28 22.76 23.06 38,293
Dec 7, 2018 22.59 22.76 22.59 22.71 45,024
Dec 6, 2018 22.48 22.77 22.48 22.70 9,716
Dec 5, 2018 22.43 22.51 22.43 22.48 12,585
Dec 4, 2018 22.42 22.50 22.34 22.50 63,060
Dec 3, 2018 22.21 22.30 22.08 22.29 13,411
Nov 30, 2018 22.33 22.33 22.11 22.11 19,218
Nov 29, 2018 22.29 22.30 22.24 22.24 5,129
Nov 28, 2018 22.28 22.28 22.25 22.25 5,601
Nov 27, 2018 22.40 22.40 22.29 22.27 22,312
Nov 26, 2018 22.37 22.39 22.31 22.31 7,491
Nov 23, 2018 22.40 22.45 22.37 22.43 8,072
Nov 22, 2018 22.43 22.43 22.33 22.35 21,847
Nov 21, 2018 22.34 22.41 22.31 22.38 104,279
Nov 20, 2018 22.37 22.37 22.36 22.36 5,438
Nov 19, 2018 22.41 22.44 22.23 22.44 21,824
Nov 16, 2018 22.33 22.41 22.29 22.36 20,209
Nov 15, 2018 22.39 22.44 22.24 22.37 36,524
Nov 14, 2018 22.30 22.30 22.19 22.19 8,790
Nov 13, 2018 22.38 22.38 22.25 22.23 28,185
Nov 12, 2018 22.52 22.52 22.42 22.43 25,770
Nov 9, 2018 22.29 22.34 22.24 22.33 18,926
Nov 8, 2018 22.31 22.31 22.22 22.21 29,710
Showing 1 to 50 of 261