VGP NV Historical Data - VGP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
VGP NV (VGP)
VGP NV (VGP) Historical

VGP NV (VGP)

70.60

0.80

( 1.15% )

Updated: 03:17:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-1.94444444444	72	73.4	68.3	28034	70.56066463	DE
4	-5.9	-7.71241830065	76.5	77.5	68.3	39423	71.03865523	DE
12	-19.6	-21.7294900222	90.2	90.5	68.3	27311	75.11165799	DE
26	-32.4	-31.4563106796	103	107	68.3	19620	82.71183781	DE
52	-32.8	-31.7214700193	103.4	114.8	68.3	16648	91.6032358	DE
156	-174.4	-71.1836734694	245	257.5	66	22746	110.83897964	DE
260	-16.2	-18.66359447	86.8	268.5	66	19506	121.37236772	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736357400	69.8	-0.2	-0.29	69.6	71	68.3	47095
1736271000	70	-0.7	-0.99	72.1	73.4	69.8	43348
1736184600	70.7	-1.4	-1.94	72.2	72.2	70.4	11727
1735925400	72.1	0	0.00	73.4	73.4	72	20799
1735839000	72.1	0.7	0.98	72	72.5	70.6	17200
1735666200	71.4	1.3	1.85	70.1	71.5	70.1	7171
1735579800	70.1	-1.1	-1.54	71	71.3	70.1	12906
1735320600	71.2	0.1	0.14	71	71.2	70.5	19449
1735061400	71.1	1.5	2.16	69.7	71.1	69.2	8401
1734975000	69.6	-0.3	-0.43	69.7	70.9	69.5	28036
1734715800	69.9	-1	-1.41	70.7	71.7	69.9	272732
1734629400	70.9	-2	-2.74	71.9	73.3	70.9	28082
1734543000	72.9	0.8	1.11	71.5	74.8	71.3	37168
1734456600	72.1	-1.1	-1.50	73	73.4	71.7	32786
1734370200	73.2	-1.9	-2.53	75	75	72.9	24787
1734111000	75.1	-0.9	-1.18	76	76.6	75.1	22424
1734024600	76	1.1	1.47	76.5	77.5	74.5	36083
1733938200	74.9	-0.5	-0.66	75.1	76	74.2	20413
1733851800	75.4	0.6	0.80	74	75.6	74	23210
1733765400	74.8	-0.7	-0.93	75.5	75.5	73.6	35827
1733506200	75.5	1	1.34	74.5	75.8	73.6	26226
1733419800	74.5	-1.4	-1.84	75.8	76.6	74.4	26840
1733333400	75.9	0.7	0.93	75.7	76.5	75.4	19343
1733247000	75.2	-2.3	-2.97	77.2	77.2	74.4	22339
1733160600	77.5	-1.5	-1.90	78.9	79	77.5	22496
1732901400	79	0	0.00	78.5	79.5	78.5	11583
1732815000	79	0.5	0.64	78.3	79	78.1	7735
1732728600	78.5	1.1	1.42	77.5	78.8	77	13191
1732642200	77.4	-1.5	-1.90	77.6	77.6	75.8	17058
1732555800	78.9	-0.4	-0.50	78.7	79.2	77.1	43781
1732296600	79.3	2.1	2.72	77.2	79.4	77.1	11049
1732210200	77.2	-0.9	-1.15	77.8	78.3	77.2	9878
1732123800	78.1	-0.6	-0.76	79.4	79.7	77.1	16943
1732037400	78.7	0.5	0.64	78.4	79.6	77.2	17589
1731951000	78.2	-1.4	-1.76	79.3	79.5	78	16167
1731691800	79.6	0.5	0.63	78.1	80	78.1	13269
1731605400	79.1	0.9	1.15	78	79.5	77.6	16426
1731519000	78.2	-1.1	-1.39	78.8	79.4	78.1	23741
1731432600	79.3	-1.2	-1.49	79.7	79.9	78.2	27732
1731346200	80.5	0.4	0.50	80	81.5	79.9	17560
1731087000	80.1	3.9	5.12	82	85.2	78.8	42938
1731000600	76.2	3.2	4.38	73.3	76.2	73.3	26500
1730914200	73	-3.4	-4.45	77.4	77.6	73	46240
1730827800	76.4	0.2	0.26	76.2	77.2	76.2	17116
1730741400	76.2	-1.2	-1.55	76.5	77.3	76.2	23055
1730482200	77.4	0.5	0.65	77.1	78	76.6	24916
1730395800	76.9	-2.3	-2.90	78.3	78.6	76.6	31391
1730309400	79.2	0.9	1.15	78.3	79.8	77.3	19987
1730223000	78.3	-1.6	-2.00	80.1	80.5	77.9	31803
1730136600	79.9	-0.7	-0.87	80.4	81	79.5	22558
1729873800	80.6	-0.4	-0.49	81.2	81.4	80.2	18568
1729787400	81	-1	-1.22	82.4	82.4	80.8	19412
1729701000	82	-1.5	-1.80	81.8	83	81.3	22896
1729614600	83.5	-1.5	-1.76	84.4	84.4	83	20644
1729528200	85	-3	-3.41	87.8	88.6	85	27533
1729269000	88	-1.6	-1.79	89.6	89.9	87.9	15353
1729182600	89.6	-0.8	-0.88	90.2	90.5	89.4	11638
1729096200	90.4	0.3	0.33	90	91.3	89.7	11331
1729009800	90.1	0.2	0.22	90	91	90	14075
1728923400	89.9	-0.3	-0.33	89.9	90.1	89.3	8016
1728664200	90.2	1.5	1.69	88.5	91.4	88.5	9579
1728577800	88.7	-0.4	-0.45	88.7	88.7	87.4	13510
1728491400	89.1	0.3	0.34	88.6	90	88.2	10469

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions