Vanguard Funds UK Government Bond ETF £ Historic Prices

 
     
Date Open High Low Close Volume
Jun 21, 2018 22.80 22.86 22.70 22.85 31,109
Jun 20, 2018 22.85 22.85 22.81 22.83 9,767
Jun 19, 2018 22.91 22.93 22.86 22.86 12,978
Jun 18, 2018 22.91 22.91 22.76 22.79 16,928
Jun 15, 2018 22.94 22.94 22.83 22.81 69,868
Jun 14, 2018 22.76 22.84 22.69 22.84 18,571
Jun 13, 2018 22.69 22.72 22.63 22.71 25,407
Jun 12, 2018 22.50 22.60 22.49 22.60 49,588
Jun 11, 2018 22.55 22.60 22.48 22.53 23,791
Jun 8, 2018 22.58 22.69 22.55 22.55 33,815
Jun 7, 2018 22.53 22.61 22.50 22.50 15,797
Jun 6, 2018 22.80 22.80 22.60 22.60 14,141
Jun 5, 2018 22.91 22.93 22.82 22.87 20,997
Jun 4, 2018 22.82 22.87 22.82 22.84 39,322
Jun 1, 2018 23.50 23.50 22.84 22.92 78,151
May 31, 2018 22.30 23.06 22.30 23.02 16,427
May 30, 2018 22.96 23.06 22.93 22.95 35,999
May 29, 2018 23.00 23.31 22.91 22.95 128,694
May 28, 2018 22.66 0.00 0.00 22.81 0
May 25, 2018 22.66 22.82 22.66 22.81 23,644
May 24, 2018 22.54 22.65 22.50 22.63 98,127
May 23, 2018 22.50 22.58 22.50 22.55 160,864
May 22, 2018 22.55 22.55 22.38 22.42 33,477
May 21, 2018 22.48 22.48 22.47 22.49 18,819
May 18, 2018 22.40 22.45 22.40 22.46 22,416
May 17, 2018 22.43 22.44 22.33 22.34 29,408
May 16, 2018 22.44 22.51 22.43 22.43 60,408
May 15, 2018 22.46 22.47 22.44 22.47 26,550
May 14, 2018 22.49 22.53 22.46 22.50 35,530
May 11, 2018 22.57 22.57 22.54 22.56 4,455
May 10, 2018 22.70 22.70 22.53 22.63 22,593
May 9, 2018 22.69 22.69 22.48 22.53 29,327
May 8, 2018 22.66 22.66 22.56 22.58 27,486
May 7, 2018 22.70 0.00 0.00 22.68 0
May 4, 2018 22.70 22.74 22.67 22.68 45,491
May 3, 2018 22.62 22.71 22.62 22.72 3,655
May 2, 2018 22.81 22.81 22.55 22.54 37,253
May 1, 2018 22.62 22.71 22.62 22.68 51,258
Apr 30, 2018 22.60 22.67 22.58 22.65 12,736
Apr 27, 2018 22.54 22.63 22.54 22.58 84,438
Apr 26, 2018 22.43 22.50 22.43 22.50 5,953
Apr 25, 2018 22.37 22.42 22.36 22.40 19,920
Apr 24, 2018 22.42 22.42 22.33 22.40 19,816
Apr 23, 2018 22.49 22.49 22.39 22.42 20,555
Apr 20, 2018 22.53 22.55 22.50 22.53 20,673
Apr 19, 2018 22.60 22.61 22.46 22.46 43,358
Apr 18, 2018 22.68 22.77 22.68 22.69 38,877
Apr 17, 2018 22.61 22.67 22.61 22.63 7,400
Apr 16, 2018 22.68 22.68 22.59 22.62 33,520
Apr 13, 2018 22.67 22.70 22.63 22.70 17,700
Showing 1 to 50 of 261