UK markets close in 5 hours 1 minute

VGP NV (0HM0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
97.30-2.50 (-2.51%)
As of 06:10PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.0097.3097.301,722
16 Apr 2024100.00101.2099.5099.8099.809,071
15 Apr 202499.30100.6099.30100.40100.403,908
12 Apr 2024102.20102.2099.90100.46100.461,496
11 Apr 202498.60100.4098.6099.6899.6814,262
10 Apr 2024103.20104.4098.9799.8099.809,111
09 Apr 2024103.60103.60102.20102.78102.781,982
08 Apr 2024101.60104.00101.00101.60101.605,770
05 Apr 2024102.40102.40101.40101.60101.60786
04 Apr 2024101.80103.60101.80103.60103.6020,894
03 Apr 2024103.60103.60101.50102.47102.4710,788
02 Apr 2024104.60105.43102.99103.31103.312,033
28 Mar 2024108.40108.90105.40106.29106.291,936
27 Mar 2024104.80107.90104.80107.47107.4739,125
26 Mar 2024104.70105.10104.51104.77104.7723,455
25 Mar 2024103.00104.40102.60103.50103.503,363
22 Mar 2024101.40103.43101.00102.31102.315,180
21 Mar 2024101.60101.60100.12100.39100.3913,253
20 Mar 202498.5199.3597.9598.7598.7523,565
19 Mar 202498.6599.5598.4699.5599.556,850
18 Mar 202499.1599.1598.7099.0099.002,295
15 Mar 202498.8099.6598.8099.2899.285,350
14 Mar 2024100.40100.4098.8599.9799.979,805
13 Mar 202499.6099.6098.6599.5899.584,863
12 Mar 2024101.90101.9099.55100.69100.69393
11 Mar 2024104.50104.50102.10104.30104.309,392
08 Mar 2024101.30104.51100.60104.51104.512,484
07 Mar 202499.35102.1099.35102.10102.1011,241
06 Mar 2024101.65102.00100.49100.50100.502,003
05 Mar 2024101.90101.90100.30101.20101.201,406
04 Mar 2024102.00102.00100.70101.43101.431,312
01 Mar 2024102.10102.40100.60102.20102.2057,727
29 Feb 2024101.00102.00101.00101.40101.405,460
28 Feb 2024102.20102.2099.0599.5099.509,618
27 Feb 2024104.60104.60102.80102.88102.881,179
26 Feb 2024107.00107.11104.50107.11107.119,996
23 Feb 2024108.10108.40107.28107.32107.327,992
22 Feb 2024103.10107.4098.75106.12106.126,439
21 Feb 2024106.00107.85104.29105.72105.724,226
20 Feb 2024106.20106.20105.80105.90105.902,480
19 Feb 2024106.00106.70105.40106.31106.314,929
16 Feb 2024107.30107.30106.00106.00106.001,949
15 Feb 2024105.30106.60105.20106.04106.042,860
14 Feb 2024104.10106.20103.80105.27105.272,332
13 Feb 2024106.40107.00103.80106.40106.404,669
12 Feb 2024107.40107.80106.40107.56107.561,866
09 Feb 2024108.00109.20106.88106.90106.902,616
08 Feb 2024108.00109.70108.00108.68108.6810,017
07 Feb 2024107.90108.11106.49106.49106.496,324
06 Feb 2024107.30108.50106.70107.41107.4115,142
05 Feb 2024108.30109.40106.90107.30107.303,849
02 Feb 2024108.30108.60107.30108.00108.00320
01 Feb 2024107.20108.40107.20107.44107.442,229
31 Jan 2024107.80109.80107.80108.30108.303,224
30 Jan 2024110.60110.60107.89109.32109.325,547
29 Jan 2024107.60108.71107.46108.60108.601,786
26 Jan 2024105.30106.80105.30106.50106.5019,677
25 Jan 2024105.50107.20105.50106.09106.091,393
24 Jan 2024106.80106.80105.50105.90105.907,475
23 Jan 2024105.10105.10104.02104.27104.278,955
22 Jan 2024105.00105.00104.20104.91104.9136,051
19 Jan 2024103.40104.01101.50103.73103.7316,844
18 Jan 2024102.10103.20101.10103.00103.0022,951
17 Jan 2024103.80104.47102.90104.47104.4712,853
16 Jan 2024108.03109.20106.60108.43108.4321,918
15 Jan 2024111.10113.40110.40111.90111.9015,145
12 Jan 2024107.50111.20107.50110.17110.177,176
11 Jan 2024105.70107.00105.20105.94105.945,754
10 Jan 2024103.30107.30103.30105.67105.6716,908
09 Jan 2024103.00103.40101.30103.00103.008,951
08 Jan 2024101.40103.31100.30100.30100.304,407
05 Jan 2024101.40101.60100.50100.80100.803,335
04 Jan 2024102.20102.8099.75100.42100.422,327
03 Jan 2024105.00105.00101.40102.11102.111,833
02 Jan 2024106.40107.50104.98105.27105.274,010
29 Dec 2023105.10105.60104.99105.04105.041,570
28 Dec 2023105.90106.10104.60105.86105.861,558
27 Dec 2023106.30106.60105.79105.79105.794,417
22 Dec 2023103.90105.30103.70104.39104.3920,985
21 Dec 2023104.40105.20104.00104.72104.726,168
20 Dec 2023107.80108.40106.02106.32106.3219,122
19 Dec 2023104.50106.90103.60105.65105.6516,178
18 Dec 202398.40103.6098.40100.10100.1010,905
15 Dec 2023100.00100.3096.3999.9099.906,211
14 Dec 2023101.30102.3099.5599.5899.5837,409
13 Dec 202394.8597.4094.8596.3196.311,692
12 Dec 202396.7097.7096.5997.2597.252,283
11 Dec 202399.15100.6098.00100.27100.273,582
08 Dec 202397.5598.1597.0097.6897.683,397
07 Dec 202399.4099.4097.5098.0598.052,137
06 Dec 202397.9599.9597.8599.4099.4012,688
05 Dec 202395.6097.5595.6097.1397.131,668
04 Dec 202394.8095.6094.5095.1095.102,127
01 Dec 202392.7095.0192.7094.8094.802,309
30 Nov 202393.4094.7593.4094.5894.585,741
29 Nov 202392.5492.5491.9592.1692.161,917
28 Nov 202389.7589.8089.0589.3589.3521,154
27 Nov 202388.9590.5588.7089.6589.6515,499
24 Nov 202388.2588.7087.2088.1888.1819,495
23 Nov 202388.4088.4086.6087.8087.801,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...