Shares Magazine
41,240.00p+98.00 (+0.24%)11 Jul 2025, 16:29
Invesco Markets Iii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 41144.00p | 41500.00p | 40863.00p | 41240.00p | 13,935 |
| Jul 10, 2025 | 40978.00p | 41335.00p | 40938.00p | 41142.00p | 16,714 |
| Jul 9, 2025 | 40821.00p | 41243.00p | 40775.00p | 41008.00p | 20,716 |
| Jul 8, 2025 | 40813.00p | 41060.00p | 40697.00p | 40880.00p | 18,696 |
| Jul 7, 2025 | 40847.00p | 41377.00p | 40678.00p | 40730.00p | 19,595 |
| Jul 4, 2025 | 40772.00p | 40900.00p | 40627.00p | 40745.00p | 13,453 |
| Jul 3, 2025 | 40631.00p | 41000.00p | 40513.00p | 40922.00p | 21,521 |
| Jul 2, 2025 | 40209.00p | 40762.00p | 40071.00p | 40606.00p | 20,690 |
| Jul 1, 2025 | 40291.00p | 43659.00p | 39940.00p | 40094.00p | 34,579 |
| Jun 30, 2025 | 40349.00p | 40869.00p | 40283.93p | 40346.00p | 16,808 |
| Jun 27, 2025 | 40041.00p | 40370.00p | 40030.02p | 40281.00p | 22,665 |
| Jun 26, 2025 | 39777.00p | 40100.00p | 39644.78p | 39809.00p | 23,487 |
| Jun 25, 2025 | 39828.00p | 40100.00p | 39798.71p | 39898.00p | 42,076 |
| Jun 24, 2025 | 39838.00p | 39926.00p | 39572.00p | 39757.00p | 31,746 |
| Jun 23, 2025 | 39300.00p | 39657.00p | 39281.00p | 39375.00p | 13,446 |
| Jun 20, 2025 | 39380.00p | 39800.00p | 39114.00p | 39353.00p | 26,310 |
| Jun 19, 2025 | 39462.00p | 39494.00p | 39000.00p | 39108.00p | 17,312 |
| Jun 18, 2025 | 39539.00p | 39750.00p | 39462.00p | 39614.00p | 21,396 |
| Jun 17, 2025 | 39343.00p | 39622.00p | 39230.00p | 39547.00p | 18,183 |
| Jun 16, 2025 | 39105.00p | 39532.00p | 39079.00p | 39494.00p | 18,178 |
| Jun 13, 2025 | 38965.00p | 39368.00p | 38897.00p | 39160.00p | 24,229 |
| Jun 12, 2025 | 39360.00p | 39493.00p | 38943.75p | 39395.00p | 21,076 |
| Jun 11, 2025 | 39721.00p | 39889.00p | 39635.00p | 39730.00p | 90,108 |
| Jun 10, 2025 | 39503.00p | 39631.00p | 39408.00p | 39408.00p | 21,261 |
| Jun 9, 2025 | 39220.00p | 39531.00p | 39161.00p | 39364.00p | 27,590 |
| Jun 6, 2025 | 39066.00p | 39509.53p | 39028.00p | 39357.00p | 24,056 |
| Jun 5, 2025 | 39231.00p | 39499.00p | 38962.00p | 39391.00p | 16,640 |
| Jun 4, 2025 | 39166.00p | 39500.00p | 38968.00p | 39176.00p | 17,402 |
| Jun 3, 2025 | 38727.00p | 39170.00p | 38640.00p | 39138.00p | 18,549 |
| Jun 2, 2025 | 38316.00p | 38879.00p | 38130.00p | 38500.00p | 24,380 |
| May 30, 2025 | 38652.00p | 38921.00p | 38177.00p | 38639.00p | 25,633 |
| May 29, 2025 | 39496.00p | 39613.92p | 38537.00p | 38796.00p | 32,899 |
| May 28, 2025 | 38851.00p | 39124.00p | 38653.00p | 38885.00p | 24,156 |
| May 27, 2025 | 38254.00p | 39650.00p | 37986.00p | 38629.00p | 24,287 |
| May 23, 2025 | 38356.00p | 38485.00p | 37273.00p | 37911.00p | 37,626 |
| May 22, 2025 | 38518.00p | 39007.00p | 38127.00p | 38601.00p | 134,024 |
| May 21, 2025 | 38633.00p | 39068.00p | 38536.00p | 39031.00p | 33,646 |
| May 20, 2025 | 39031.00p | 39299.00p | 38969.00p | 39077.00p | 17,264 |
| May 19, 2025 | 38777.00p | 39200.00p | 38329.00p | 39058.00p | 26,513 |
| May 16, 2025 | 39070.00p | 39499.00p | 39070.00p | 39381.00p | 25,621 |
| May 15, 2025 | 39101.00p | 39960.00p | 38870.00p | 39266.00p | 47,891 |
| May 14, 2025 | 39104.00p | 39234.00p | 38775.00p | 39174.00p | 37,851 |
| May 13, 2025 | 38474.00p | 39223.00p | 38319.00p | 39043.00p | 45,749 |
| May 12, 2025 | 37931.00p | 38905.00p | 37799.68p | 38370.00p | 62,419 |
| May 9, 2025 | 37143.00p | 39000.00p | 36714.00p | 36871.00p | 20,127 |
| May 8, 2025 | 36928.00p | 37277.00p | 36404.00p | 36976.00p | 28,818 |
| May 7, 2025 | 36417.00p | 36643.00p | 36053.68p | 36146.00p | 17,936 |
| May 6, 2025 | 36537.00p | 39000.00p | 35910.00p | 36328.00p | 35,285 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.