Vanguard Funds UK Government Bond ETF £ Historic Prices

 
     
Date Open High Low Close Volume
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
Aug 9, 2018 22.75 22.90 22.75 22.82 19,601
Aug 8, 2018 22.91 22.91 22.78 22.81 17,402
Aug 7, 2018 22.83 22.89 22.74 22.82 17,572
Aug 6, 2018 22.84 22.85 22.66 22.83 14,885
Aug 3, 2018 22.69 22.75 22.69 22.75 35,416
Aug 2, 2018 22.75 22.75 22.59 22.66 7,488
Aug 1, 2018 22.71 22.71 22.64 22.64 5,597
Jul 31, 2018 22.68 22.77 22.68 22.76 13,748
Jul 30, 2018 22.89 22.93 22.66 22.67 12,972
Jul 27, 2018 22.88 22.90 22.84 22.86 15,233
Jul 26, 2018 22.90 22.93 22.88 22.88 5,504
Jul 25, 2018 23.04 23.04 22.99 22.98 13,214
Jul 24, 2018 22.93 22.99 22.93 22.95 57,212
Jul 23, 2018 22.93 23.00 22.87 22.93 15,551
Jul 20, 2018 23.07 23.07 23.01 23.00 4,066
Jul 19, 2018 22.91 23.11 22.91 23.09 12,404
Jul 18, 2018 22.96 23.03 22.95 23.00 23,628
Jul 17, 2018 22.90 22.94 22.90 22.92 10,426
Jul 16, 2018 22.83 22.89 22.82 22.85 7,833
Jul 13, 2018 22.91 22.97 22.89 22.91 28,518
Jul 12, 2018 23.00 23.00 22.90 22.94 6,871
Jul 11, 2018 22.90 22.90 22.84 22.88 7,210
Jul 10, 2018 23.04 23.04 22.83 22.87 12,728
Jul 9, 2018 23.02 23.02 22.85 22.93 14,397
Jul 6, 2018 22.97 22.99 22.87 22.93 15,227
Jul 5, 2018 22.98 22.98 22.84 22.97 14,464
Jul 4, 2018 23.06 23.06 22.89 22.89 20,421
Jul 3, 2018 22.96 23.08 22.86 23.00 16,932
Jul 2, 2018 22.99 23.01 22.88 22.93 19,044
Jun 29, 2018 22.77 22.93 22.77 22.88 54,062
Jun 28, 2018 22.99 22.99 22.91 22.91 20,017
Jun 27, 2018 22.90 22.93 22.87 22.90 38,462
Jun 26, 2018 22.77 22.80 22.70 22.79 7,348
Jun 25, 2018 22.96 22.96 22.75 22.77 42,301
Jun 22, 2018 22.85 22.85 22.76 22.76 1,805
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
Showing 1 to 50 of 261