Vanguard Funds UK Government Bond ETF £ Historic Prices

 
     
Date Open High Low Close Volume
Apr 25, 2019 23.00 23.11 23.00 23.11 13,040
Apr 24, 2019 22.94 23.02 22.93 22.99 90,228
Apr 23, 2019 23.01 23.02 22.88 22.90 22,351
Apr 22, 2019 22.83 0.00 0.00 22.98 0
Apr 19, 2019 22.83 22.98 22.83 22.98 19,367
Apr 18, 2019 22.83 22.98 22.83 22.98 19,367
Apr 17, 2019 22.90 22.94 22.90 22.90 12,373
Apr 16, 2019 22.97 23.01 22.93 22.97 22,170
Apr 15, 2019 23.05 23.05 22.91 22.96 17,320
Apr 12, 2019 23.15 23.20 22.95 22.97 8,357
Apr 11, 2019 23.26 23.26 23.14 23.12 17,589
Apr 10, 2019 23.27 23.28 23.18 23.26 35,335
Apr 9, 2019 22.84 23.27 22.84 23.19 32,270
Apr 8, 2019 23.16 23.23 23.16 23.21 31,111
Apr 5, 2019 23.23 23.23 23.09 23.18 20,724
Apr 4, 2019 23.23 23.32 23.23 23.25 21,423
Apr 3, 2019 23.86 23.86 23.25 23.31 22,212
Apr 2, 2019 23.54 23.54 23.41 23.49 23,529
Apr 1, 2019 23.54 23.54 23.36 23.41 28,628
Mar 29, 2019 23.48 23.62 23.40 23.46 22,060
Mar 28, 2019 23.51 23.60 23.50 23.48 5,879
Mar 27, 2019 23.67 23.67 23.53 23.53 6,912
Mar 26, 2019 23.71 23.71 23.52 23.54 9,463
Mar 25, 2019 23.67 23.71 23.57 23.68 23,168
Mar 22, 2019 23.50 23.68 23.50 23.66 15,332
Mar 21, 2019 23.26 23.50 23.26 23.49 25,303
Mar 20, 2019 23.21 23.25 23.12 23.24 25,311
Mar 19, 2019 22.97 23.15 22.97 23.08 22,770
Mar 18, 2019 23.00 23.08 22.97 23.08 35,517
Mar 15, 2019 22.90 23.04 22.90 22.97 21,130
Mar 14, 2019 22.86 22.95 22.86 22.91 4,330
Mar 13, 2019 22.92 23.00 22.91 22.92 16,989
Mar 12, 2019 23.05 23.16 22.93 23.05 18,739
Mar 11, 2019 22.99 23.09 22.99 23.06 14,193
Mar 8, 2019 23.17 23.17 22.98 22.98 17,648
Mar 7, 2019 22.92 23.15 22.92 23.13 11,153
Mar 6, 2019 22.85 23.00 22.85 22.98 11,340
Mar 5, 2019 22.82 22.87 22.76 22.83 11,938
Mar 4, 2019 22.78 22.83 22.68 22.83 21,459
Mar 1, 2019 22.73 22.75 22.67 22.74 20,231
Feb 28, 2019 22.80 22.83 22.65 22.65 30,658
Feb 27, 2019 22.91 22.91 22.68 22.70 63,065
Feb 26, 2019 23.03 23.03 22.88 22.88 16,120
Feb 25, 2019 23.07 23.07 22.98 23.05 18,592
Feb 22, 2019 23.04 23.15 23.03 23.06 35,821
Feb 21, 2019 22.90 23.03 22.90 22.99 16,707
Feb 20, 2019 23.11 23.11 23.03 23.04 31,614
Feb 19, 2019 23.21 23.21 23.06 23.06 22,018
Feb 18, 2019 23.11 23.15 23.08 23.10 9,184
Feb 15, 2019 23.15 23.15 23.09 23.10 8,636
Showing 1 to 50 of 261