Vanguard Funds UK Government Bond ETF £ Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2018 22.24 22.28 22.23 22.28 3,021
Oct 17, 2018 22.19 22.27 22.19 22.26 43,440
Oct 16, 2018 22.05 22.13 22.05 22.13 22,460
Oct 15, 2018 22.11 22.11 22.04 22.06 17,101
Oct 12, 2018 21.90 22.03 21.88 22.01 20,946
Oct 11, 2018 21.95 21.96 21.83 21.87 15,815
Oct 10, 2018 22.02 22.02 21.82 21.87 16,923
Oct 9, 2018 22.10 22.10 21.95 21.97 10,473
Oct 8, 2018 22.06 22.10 21.99 22.08 27,614
Oct 5, 2018 22.03 22.09 22.00 22.00 17,105
Oct 4, 2018 22.21 22.21 22.11 22.10 26,108
Oct 3, 2018 22.33 22.42 22.30 22.29 13,358
Oct 2, 2018 22.35 22.41 22.33 22.39 14,133
Oct 1, 2018 22.30 22.42 22.26 22.31 21,620
Sep 28, 2018 22.35 22.42 22.32 22.34 129,267
Sep 27, 2018 22.34 22.35 22.30 22.29 2,473
Sep 26, 2018 22.28 22.30 22.23 22.28 11,954
Sep 25, 2018 22.20 22.23 22.18 22.20 17,737
Sep 24, 2018 22.44 22.44 22.24 22.24 28,468
Sep 21, 2018 22.35 22.47 22.34 22.47 21,022
Sep 20, 2018 22.35 22.35 22.25 22.33 6,573
Sep 19, 2018 22.49 22.49 22.25 22.26 17,711
Sep 18, 2018 22.57 22.57 22.37 22.37 4,467
Sep 17, 2018 22.58 22.58 22.45 22.48 17,975
Sep 14, 2018 22.47 22.50 22.44 22.48 4,678
Sep 13, 2018 22.66 22.66 22.50 22.53 9,589
Sep 12, 2018 22.58 22.59 22.56 22.59 38,625
Sep 11, 2018 22.57 22.58 22.53 22.56 26,203
Sep 10, 2018 22.77 22.77 22.58 22.61 17,158
Sep 7, 2018 22.79 22.79 22.61 22.65 22,146
Sep 6, 2018 22.69 22.78 22.67 22.75 14,540
Sep 5, 2018 22.76 22.76 22.56 22.60 10,289
Sep 4, 2018 22.89 22.89 22.74 22.75 32,989
Sep 3, 2018 22.78 22.83 22.67 22.82 12,965
Aug 31, 2018 22.73 22.79 22.71 22.78 36,318
Aug 30, 2018 22.69 22.73 22.66 22.71 20,099
Aug 29, 2018 22.72 22.73 22.61 22.64 32,055
Aug 28, 2018 22.70 22.81 22.69 22.74 18,603
Aug 27, 2018 22.81 0.00 0.00 22.80 0
Aug 24, 2018 22.81 22.81 22.74 22.80 67,069
Aug 23, 2018 22.92 22.94 22.79 22.81 21,458
Aug 22, 2018 22.88 22.88 22.84 22.84 5,977
Aug 21, 2018 22.96 22.96 22.87 22.87 7,915
Aug 20, 2018 22.94 23.03 22.91 22.97 24,907
Aug 17, 2018 23.05 23.05 22.96 22.96 3,313
Aug 16, 2018 23.01 23.01 22.93 22.96 18,869
Aug 15, 2018 22.50 23.01 22.50 22.99 9,130
Aug 14, 2018 22.96 22.96 22.88 22.90 4,673
Aug 13, 2018 23.04 23.07 22.87 22.90 8,044
Aug 10, 2018 22.93 22.95 22.91 22.95 36,290
Showing 1 to 50 of 261