VOF.L(VOF.L)
VOF.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $424.00 | $432.00 | $420.00 | $428.50 | 81,527 |
| 7/30/2026 | $418.50 | $428.84 | $418.00 | $427.00 | 102,242 |
| 7/29/2026 | $424.00 | $424.00 | $416.13 | $418.00 | 178,274 |
| 7/28/2026 | $424.00 | $424.00 | $412.00 | $418.00 | 43,436 |
| 7/27/2026 | $428.00 | $428.00 | $411.00 | $414.50 | 383,838 |
| 7/24/2026 | $418.66 | $422.50 | $417.00 | $420.00 | 83,277 |
| 7/23/2026 | $423.00 | $423.00 | $418.00 | $418.50 | 140,209 |
| 7/22/2026 | $432.16 | $436.00 | $419.00 | $420.00 | 284,895 |
| 7/21/2026 | $438.00 | $442.00 | $430.00 | $435.00 | 119,185 |
| 7/20/2026 | $446.72 | $448.00 | $431.00 | $436.50 | 123,574 |
| 7/17/2026 | $448.00 | $448.00 | $441.00 | $441.00 | 236,676 |
| 7/16/2026 | $448.00 | $448.00 | $442.50 | $448.00 | 125,411 |
| 7/15/2026 | $448.00 | $451.00 | $445.00 | $448.00 | 226,374 |
| 7/14/2026 | $450.00 | $456.00 | $448.31 | $456.00 | 197,604 |
| 7/13/2026 | $452.00 | $453.50 | $448.00 | $450.00 | 33,156 |
| 7/10/2026 | $455.00 | $455.00 | $451.00 | $452.50 | 99,229 |
| 7/9/2026 | $457.45 | $458.00 | $451.50 | $452.00 | 43,951 |
| 7/8/2026 | $452.91 | $461.50 | $451.50 | $458.00 | 228,370 |
| 7/7/2026 | $460.00 | $460.00 | $451.50 | $453.00 | 72,923 |
| 7/6/2026 | $458.00 | $463.00 | $453.50 | $455.50 | 212,003 |
| 7/3/2026 | $460.00 | $470.00 | $460.00 | $463.50 | 88,303 |
| 7/2/2026 | $460.00 | $468.00 | $460.00 | $468.00 | 43,101 |
| 7/1/2026 | $469.50 | $470.00 | $460.00 | $466.50 | 53,462 |
| 6/30/2026 | $464.00 | $466.50 | $459.00 | $460.00 | 326,448 |
| 6/29/2026 | $466.00 | $466.00 | $456.47 | $463.50 | 103,609 |
| 6/26/2026 | $456.00 | $466.00 | $456.00 | $464.00 | 126,080 |
| 6/25/2026 | $457.00 | $466.00 | $455.00 | $458.50 | 244,396 |
| 6/24/2026 | $464.00 | $466.50 | $457.00 | $460.50 | 289,663 |
| 6/23/2026 | $454.00 | $463.50 | $454.00 | $460.50 | 58,015 |
| 6/22/2026 | $454.00 | $461.00 | $452.50 | $459.00 | 130,576 |
| 6/19/2026 | $450.00 | $454.00 | $450.00 | $453.00 | 178,040 |
| 6/18/2026 | $449.00 | $454.00 | $447.00 | $452.50 | 206,712 |
| 6/17/2026 | $454.00 | $454.00 | $448.00 | $449.00 | 137,301 |
| 6/16/2026 | $452.83 | $454.00 | $447.50 | $447.50 | 287,708 |
| 6/15/2026 | $446.25 | $454.00 | $444.00 | $448.00 | 149,594 |
| 6/12/2026 | $453.13 | $455.50 | $444.00 | $446.00 | 79,568 |
| 6/11/2026 | $451.50 | $455.50 | $444.00 | $448.00 | 163,641 |
| 6/10/2026 | $455.50 | $455.50 | $444.00 | $444.00 | 128,339 |
| 6/9/2026 | $455.50 | $455.50 | $446.00 | $448.00 | 165,132 |
| 6/8/2026 | $451.50 | $455.50 | $442.00 | $455.50 | 56,588 |
| 6/5/2026 | $444.00 | $452.50 | $444.00 | $446.00 | 88,494 |
| 6/4/2026 | $442.50 | $450.00 | $441.50 | $443.00 | 304,370 |
| 6/3/2026 | $447.14 | $451.78 | $441.50 | $442.00 | 345,707 |
| 6/2/2026 | $447.00 | $455.00 | $447.00 | $450.00 | 178,419 |
| 6/1/2026 | $457.00 | $458.00 | $445.50 | $448.00 | 156,565 |
| 5/29/2026 | $465.50 | $465.50 | $455.00 | $455.00 | 67,441 |
| 5/28/2026 | $457.00 | $464.00 | $452.00 | $456.00 | 157,611 |
| 5/27/2026 | $454.00 | $461.50 | $453.25 | $457.00 | 148,917 |
| 5/26/2026 | $452.00 | $461.50 | $452.00 | $454.00 | 95,383 |
| 5/22/2026 | $456.00 | $460.50 | $449.00 | $455.00 | 183,279 |
| 5/21/2026 | $456.00 | $464.00 | $456.00 | $458.50 | 73,076 |
| 5/20/2026 | $456.00 | $463.50 | $456.00 | $461.00 | 114,426 |
| 5/19/2026 | $457.00 | $466.50 | $457.00 | $461.50 | 66,919 |
| 5/18/2026 | $462.00 | $469.50 | $456.50 | $460.00 | 143,892 |
| 5/15/2026 | $463.00 | $469.00 | $459.50 | $465.00 | 97,287 |
| 5/14/2026 | $462.00 | $469.50 | $462.00 | $465.00 | 126,813 |
| 5/13/2026 | $469.50 | $469.50 | $458.20 | $464.00 | 79,969 |
| 5/12/2026 | $460.00 | $469.50 | $458.50 | $467.00 | 156,160 |
| 5/11/2026 | $474.00 | $474.00 | $460.00 | $465.00 | 181,783 |
| 5/8/2026 | $465.00 | $472.00 | $463.00 | $467.50 | 113,729 |
| 5/7/2026 | $469.36 | $474.50 | $465.00 | $465.00 | 113,987 |
| 5/6/2026 | $458.00 | $471.50 | $458.00 | $463.00 | 76,113 |
| 5/5/2026 | $458.00 | $473.00 | $458.00 | $473.00 | 88,106 |