Vanguard Funds Vanguard Esg Glbl Corp Ucits ETF GBH Dis

(V3GP)
Sector: n/a
431.25p
1.65p 0.38
Last updated: 11:26:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 430.25p 430.60p 428.95p 429.78p 2,453
21/11/2024 429.60p 430.50p 429.60p 429.78p 62
20/11/2024 428.75p 430.35p 428.55p 429.55p 1,653
19/11/2024 428.20p 431.30p 429.75p 430.35p 6,211
18/11/2024 428.20p 429.75p 428.00p 429.37p 4,021
15/11/2024 428.20p 430.45p 428.20p 430.50p 1,767
14/11/2024 432.10p 430.85p 429.15p 430.50p 1,914
13/11/2024 432.10p 433.15p 432.06p 432.75p 14,502
12/11/2024 433.25p 434.33p 433.03p 433.02p 8,546
11/11/2024 433.00p 434.35p 432.95p 433.62p 4,760
08/11/2024 433.00p 436.30p 432.90p 434.45p 327,029
07/11/2024 431.90p 432.40p 431.36p 432.40p 3,928
06/11/2024 431.00p 432.43p 429.50p 430.30p 109,193
05/11/2024 430.80p 431.95p 428.00p 431.10p 2,111,683
04/11/2024 431.10p 431.95p 430.52p 431.10p 7,550
01/11/2024 431.10p 431.32p 429.65p 430.00p 928
31/10/2024 431.10p 432.30p 429.80p 430.95p 1,066
30/10/2024 431.10p 433.78p 432.15p 432.50p 983
29/10/2024 431.10p 432.55p 430.65p 431.37p 6,665
28/10/2024 431.50p 433.13p 431.83p 432.15p 7,234
25/10/2024 431.50p 435.85p 432.85p 433.33p 347
24/10/2024 431.50p 433.95p 432.10p 432.00p 798
23/10/2024 431.50p 433.05p 431.25p 432.00p 5,414
22/10/2024 431.45p 433.30p 431.45p 432.43p 51,912
21/10/2024 435.20p 436.20p 433.75p 433.75p 3,746
18/10/2024 436.25p 436.90p 434.99p 436.08p 42,675
17/10/2024 436.25p 437.25p 434.95p 435.58p 32,825
16/10/2024 436.10p 437.00p 436.00p 436.80p 20,121
15/10/2024 434.70p 435.95p 434.70p 435.55p 129,604
14/10/2024 434.30p 434.65p 431.25p 433.83p 8,524
11/10/2024 434.95p 435.50p 433.25p 434.30p 908
10/10/2024 434.95p 435.25p 433.65p 434.60p 8,742
09/10/2024 435.95p 437.30p 436.06p 436.28p 4,924
08/10/2024 435.95p 436.45p 435.48p 436.30p 2,663
07/10/2024 435.65p 439.05p 434.20p 435.85p 338,281
04/10/2024 439.10p 439.70p 436.45p 436.98p 23,798
03/10/2024 439.40p 440.40p 439.40p 439.60p 39,925
02/10/2024 439.40p 443.15p 438.95p 440.08p 8,092
01/10/2024 439.95p 442.40p 440.16p 440.95p 16,465
30/09/2024 439.95p 442.70p 438.55p 439.38p 11,740
27/09/2024 439.95p 441.76p 438.52p 439.45p 61,419
26/09/2024 441.05p 441.90p 437.69p 438.65p 27,894
25/09/2024 441.05p 442.45p 438.92p 438.92p 19,433
24/09/2024 439.20p 439.98p 436.70p 439.98p 3,307
23/09/2024 440.00p 440.00p 438.25p 439.05p 65,143
20/09/2024 440.60p 440.60p 438.70p 438.70p 276
19/09/2024 438.15p 440.11p 438.15p 439.27p 11,390
18/09/2024 438.90p 440.30p 438.54p 438.82p 23,732
17/09/2024 440.60p 440.75p 439.05p 440.12p 19,704
16/09/2024 438.35p 441.26p 438.83p 439.60p 16,780
13/09/2024 438.35p 439.20p 437.85p 437.58p 1,197
12/09/2024 438.35p 439.07p 437.50p 440.12p 235,461
11/09/2024 441.35p 441.35p 439.24p 439.38p 48,327
10/09/2024 439.00p 439.79p 435.65p 439.38p 5,858
09/09/2024 439.00p 438.90p 437.33p 438.57p 16,083
06/09/2024 439.00p 439.73p 437.25p 439.40p 8,787
05/09/2024 438.40p 438.40p 436.67p 437.85p 868
04/09/2024 436.50p 437.35p 435.09p 437.20p 49,911
03/09/2024 435.95p 436.40p 433.98p 435.58p 4,413
02/09/2024 434.60p 437.50p 433.50p 435.50p 5,092
30/08/2024 433.90p 435.70p 433.90p 435.50p 534,838
29/08/2024 435.95p 435.95p 434.45p 434.65p 1,731
28/08/2024 435.45p 436.75p 434.50p 435.50p 35,296
27/08/2024 434.50p 438.95p 434.31p 435.20p 38,837
26/08/2024 436.40p 436.75p 434.53p 434.53p 15,210
23/08/2024 436.40p 436.75p 434.53p 434.53p 15,210
22/08/2024 436.40p 436.75p 434.53p 434.53p 15,210
21/08/2024 435.30p 436.25p 433.50p 435.55p 2,305
20/08/2024 435.55p 436.35p 434.11p 434.95p 5,205
19/08/2024 433.60p 434.75p 433.35p 434.32p 221
16/08/2024 432.70p 434.25p 432.70p 433.07p 10,869
15/08/2024 435.00p 434.55p 432.50p 432.67p 85,920
14/08/2024 435.00p 435.80p 434.29p 435.05p 53,607
13/08/2024 434.00p 436.25p 432.69p 434.32p 309
12/08/2024 435.50p 435.50p 431.85p 432.85p 6,748
09/08/2024 428.55p 432.88p 428.55p 432.63p 2,177
08/08/2024 432.95p 433.20p 430.87p 431.27p 13,651
07/08/2024 433.45p 434.50p 431.45p 431.93p 4,999
06/08/2024 433.20p 433.80p 432.10p 432.75p 1,974
05/08/2024 433.60p 435.15p 433.29p 433.33p 47,307
02/08/2024 432.85p 435.05p 432.87p 434.30p 3,044
01/08/2024 432.85p 432.88p 431.38p 432.47p 7,291
31/07/2024 431.05p 431.45p 430.06p 431.00p 2,102
30/07/2024 427.70p 431.35p 429.68p 429.68p 5,023
29/07/2024 427.70p 430.26p 429.20p 429.48p 7,322
26/07/2024 427.70p 429.30p 427.70p 428.07p 4,555
25/07/2024 428.60p 428.60p 427.53p 428.07p 1,386
24/07/2024 428.10p 428.60p 427.85p 428.38p 80
23/07/2024 428.10p 428.45p 427.65p 428.35p 744
22/07/2024 429.10p 429.10p 427.92p 427.95p 44,382
19/07/2024 428.45p 429.06p 428.38p 428.38p 4,229
18/07/2024 429.60p 430.60p 428.15p 429.62p 853,154
17/07/2024 429.20p 429.71p 428.67p 429.27p 14,200
16/07/2024 428.25p 429.40p 428.05p 428.90p 169
15/07/2024 428.25p 429.15p 427.48p 428.45p 5,282
12/07/2024 428.25p 429.15p 427.71p 428.70p 507
11/07/2024 428.45p 429.15p 426.40p 428.80p 9,052
10/07/2024 428.45p 428.90p 425.20p 427.70p 5,640
09/07/2024 427.70p 428.75p 427.53p 427.52p 8,593
08/07/2024 428.20p 430.85p 426.07p 428.07p 50,229
05/07/2024 427.90p 427.90p 426.10p 427.90p 1,578
04/07/2024 425.65p 426.65p 425.65p 425.65p 2,190
03/07/2024 422.20p 426.80p 424.03p 426.30p 1,301
02/07/2024 422.20p 424.55p 422.88p 424.15p 3,271
01/07/2024 422.20p 426.40p 422.20p 422.20p 1,397
28/06/2024 426.10p 426.49p 425.15p 425.17p 1,412
27/06/2024 424.30p 426.25p 424.30p 425.75p 405
26/06/2024 425.75p 426.39p 424.85p 425.00p 4,615
25/06/2024 427.00p 427.25p 426.27p 426.90p 1,484
24/06/2024 426.00p 427.15p 426.00p 426.00p 34,151
21/06/2024 426.00p 426.90p 425.70p 425.70p 244
20/06/2024 426.00p 426.50p 425.40p 425.65p 229
19/06/2024 426.00p 426.72p 426.00p 426.32p 10,912
18/06/2024 426.00p 426.35p 424.61p 426.20p 5,909
17/06/2024 426.00p 426.50p 424.55p 425.45p 5,812
14/06/2024 426.20p 427.50p 426.67p 426.73p 103
13/06/2024 426.20p 426.75p 425.00p 426.75p 639
12/06/2024 428.30p 428.30p 424.60p 428.30p 1,132
11/06/2024 424.60p 424.65p 423.72p 424.40p 3,185
10/06/2024 422.95p 424.01p 422.75p 423.43p 1,980
07/06/2024 426.60p 426.90p 424.38p 424.38p 11,626
06/06/2024 426.60p 427.20p 426.25p 426.90p 429
05/06/2024 426.60p 427.15p 425.20p 426.75p 35,848
04/06/2024 425.95p 426.45p 424.91p 425.97p 18,935
03/06/2024 425.10p 425.35p 422.80p 424.90p 7,878
31/05/2024 421.65p 423.50p 421.25p 423.02p 1,057
30/05/2024 421.65p 422.20p 421.35p 421.65p 778
29/05/2024 422.30p 422.30p 420.50p 420.92p 5,313
28/05/2024 424.20p 424.46p 423.18p 423.18p 22,689
27/05/2024 423.00p 423.50p 422.67p 423.10p 2,899