Shares Magazine
36,907.00p+174.00 (+0.47%)02 May 2025, 16:33
Invesco Markets Iii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 36443.00p | 36984.00p | 36366.00p | 36907.00p | 42,573 |
| May 1, 2025 | 36441.00p | 36930.00p | 36150.00p | 36733.00p | 27,473 |
| Apr 30, 2025 | 35542.00p | 35696.00p | 34736.00p | 35428.00p | 32,967 |
| Apr 29, 2025 | 35445.00p | 35707.00p | 35142.00p | 35478.50p | 25,441 |
| Apr 28, 2025 | 35666.00p | 35709.00p | 35085.00p | 35090.50p | 26,894 |
| Apr 25, 2025 | 35558.00p | 35586.00p | 35079.00p | 35354.00p | 46,058 |
| Apr 24, 2025 | 34359.00p | 35175.00p | 33976.00p | 35023.00p | 41,831 |
| Apr 23, 2025 | 34188.00p | 35088.00p | 34133.00p | 34581.00p | 41,615 |
| Apr 22, 2025 | 32959.00p | 33390.00p | 32784.00p | 33326.00p | 25,590 |
| Apr 17, 2025 | 34140.00p | 34376.00p | 33457.00p | 33666.00p | 20,954 |
| Apr 16, 2025 | 34054.00p | 34531.00p | 33845.00p | 34320.00p | 21,964 |
| Apr 15, 2025 | 34794.00p | 35165.00p | 34569.00p | 34913.00p | 22,532 |
| Apr 14, 2025 | 35206.00p | 35625.00p | 34883.00p | 34923.00p | 52,812 |
| Apr 11, 2025 | 34813.00p | 34879.00p | 33911.47p | 34307.00p | 36,629 |
| Apr 10, 2025 | 36169.00p | 36242.00p | 34525.00p | 34564.00p | 75,858 |
| Apr 9, 2025 | 32572.00p | 33510.00p | 32001.00p | 32976.00p | 65,333 |
| Apr 8, 2025 | 33747.00p | 34950.00p | 33664.00p | 34249.00p | 149,004 |
| Apr 7, 2025 | 31140.00p | 34771.00p | 30891.00p | 32977.00p | 268,940 |
| Apr 4, 2025 | 34580.00p | 34807.00p | 33111.00p | 33691.00p | 80,714 |
| Apr 3, 2025 | 35223.00p | 35427.00p | 34501.00p | 34883.00p | 67,669 |
| Apr 2, 2025 | 36727.00p | 36938.00p | 36176.00p | 36805.00p | 34,765 |
| Apr 1, 2025 | 36423.00p | 36753.87p | 36183.88p | 36738.00p | 32,256 |
| Mar 31, 2025 | 35928.00p | 36114.00p | 35503.00p | 36062.00p | 55,739 |
| Mar 28, 2025 | 37164.00p | 37390.00p | 36458.11p | 36491.00p | 40,326 |
| Mar 27, 2025 | 37668.00p | 37786.00p | 37301.23p | 37550.00p | 29,391 |
| Mar 26, 2025 | 38417.00p | 38478.90p | 37873.00p | 37925.00p | 33,895 |
| Mar 25, 2025 | 38164.00p | 38314.00p | 38000.00p | 38177.50p | 43,677 |
| Mar 24, 2025 | 37709.00p | 39200.00p | 37662.00p | 38123.00p | 40,460 |
| Mar 21, 2025 | 37129.00p | 37262.00p | 36726.00p | 37208.50p | 13,019 |
| Mar 20, 2025 | 37388.00p | 37584.00p | 36884.00p | 37086.50p | 34,423 |
| Mar 19, 2025 | 36700.00p | 37282.00p | 36637.00p | 37074.00p | 19,908 |
| Mar 18, 2025 | 37196.00p | 37300.00p | 36503.00p | 36731.00p | 32,641 |
| Mar 17, 2025 | 37000.00p | 37402.00p | 36902.00p | 37037.00p | 33,843 |
| Mar 14, 2025 | 36623.00p | 37249.00p | 36605.00p | 37120.00p | 33,997 |
| Mar 13, 2025 | 36665.00p | 37053.00p | 36158.00p | 36489.00p | 29,188 |
| Mar 12, 2025 | 36819.00p | 37390.00p | 36617.43p | 37114.00p | 29,618 |
| Mar 11, 2025 | 36871.00p | 37200.00p | 36401.00p | 36687.00p | 63,923 |
| Mar 10, 2025 | 38089.00p | 38114.00p | 36881.00p | 37133.00p | 204,885 |
| Mar 7, 2025 | 38200.00p | 38350.00p | 37517.00p | 37548.00p | 43,386 |
| Mar 6, 2025 | 38879.00p | 38951.00p | 38337.00p | 38627.00p | 30,437 |
| Mar 5, 2025 | 39129.00p | 39230.00p | 38373.00p | 38426.00p | 45,123 |
| Mar 4, 2025 | 39390.00p | 43200.00p | 38530.00p | 38739.00p | 75,585 |
| Mar 3, 2025 | 40588.00p | 40651.00p | 39816.00p | 40130.00p | 33,382 |
| Feb 28, 2025 | 40000.00p | 43200.00p | 39599.00p | 40051.00p | 37,543 |
| Feb 27, 2025 | 41012.00p | 41454.00p | 40360.00p | 40724.50p | 19,692 |
| Feb 26, 2025 | 41087.00p | 41160.54p | 40835.55p | 41063.00p | 21,279 |
| Feb 25, 2025 | 41230.00p | 41405.00p | 40480.10p | 40527.00p | 37,628 |
| Feb 24, 2025 | 41976.00p | 42097.00p | 41402.27p | 41669.00p | 35,621 |
| Feb 21, 2025 | 42629.00p | 42893.00p | 42356.00p | 42464.00p | 13,934 |
| Feb 20, 2025 | 42894.00p | 42968.00p | 42339.00p | 42572.00p | 16,711 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.