Shares Magazine
$516.81-6.71 (-1.30%)10 Jan 2025, 15:49
Invesco Markets Iii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | $515.48 | $518.45 | $515.20 | $516.81 | 3,660 |
| Jan 8, 2025 | $518.79 | $520.00 | $515.10 | $518.00 | 7,192 |
| Jan 7, 2025 | $526.80 | $528.40 | $520.40 | $521.38 | 9,228 |
| Jan 6, 2025 | $522.65 | $530.44 | $522.30 | $530.07 | 5,023 |
| Jan 3, 2025 | $515.37 | $519.70 | $513.80 | $519.16 | 8,812 |
| Jan 2, 2025 | $517.53 | $520.33 | $513.51 | $516.17 | 5,951 |
| Dec 31, 2024 | $517.60 | $520.80 | $517.60 | $520.91 | 1,811 |
| Dec 30, 2024 | $523.62 | $524.60 | $515.00 | $518.02 | 3,982 |
| Dec 27, 2024 | $530.73 | $531.20 | $520.80 | $523.99 | 6,485 |
| Dec 24, 2024 | $525.73 | $526.83 | $525.73 | $526.70 | 4,749 |
| Dec 23, 2024 | $524.25 | $525.38 | $518.70 | $523.10 | 11,017 |
| Dec 20, 2024 | $514.18 | $524.00 | $508.00 | $523.38 | 11,618 |
| Dec 19, 2024 | $520.20 | $523.30 | $518.37 | $521.21 | 15,862 |
| Dec 18, 2024 | $538.39 | $539.61 | $536.00 | $537.95 | 26,911 |
| Dec 17, 2024 | $538.54 | $540.54 | $536.30 | $538.45 | 10,647 |
| Dec 16, 2024 | $532.65 | $538.51 | $532.65 | $538.30 | 21,118 |
| Dec 13, 2024 | $530.99 | $535.00 | $529.42 | $530.00 | 6,781 |
| Dec 12, 2024 | $530.63 | $531.52 | $528.15 | $530.17 | 7,807 |
| Dec 11, 2024 | $523.40 | $531.90 | $523.30 | $531.62 | 10,603 |
| Dec 10, 2024 | $524.23 | $527.02 | $523.90 | $524.49 | 6,930 |
| Dec 9, 2024 | $531.22 | $531.22 | $524.29 | $525.39 | 8,842 |
| Dec 6, 2024 | $524.73 | $528.40 | $523.82 | $527.90 | 6,476 |
| Dec 5, 2024 | $524.50 | $526.10 | $524.50 | $525.66 | 7,027 |
| Dec 4, 2024 | $521.11 | $525.03 | $521.00 | $523.85 | 13,239 |
| Dec 3, 2024 | $517.95 | $518.53 | $516.00 | $517.87 | 4,807 |
| Dec 2, 2024 | $511.38 | $517.18 | $510.92 | $516.98 | 4,713 |
| Nov 29, 2024 | $509.69 | $512.03 | $508.00 | $511.83 | 5,071 |
| Nov 28, 2024 | $509.26 | $509.82 | $508.60 | $509.64 | 4,295 |
| Nov 27, 2024 | $511.29 | $511.70 | $505.00 | $505.70 | 4,534 |
| Nov 26, 2024 | $508.95 | $511.65 | $508.66 | $510.77 | 9,613 |
| Nov 25, 2024 | $510.90 | $513.50 | $509.00 | $510.07 | 6,548 |
| Nov 22, 2024 | $507.27 | $508.50 | $504.58 | $506.24 | 6,065 |
| Nov 21, 2024 | $503.96 | $509.10 | $500.47 | $506.29 | 6,571 |
| Nov 20, 2024 | $506.83 | $507.50 | $499.10 | $501.03 | 6,892 |
| Nov 19, 2024 | $503.45 | $503.80 | $497.58 | $503.63 | 9,863 |
| Nov 18, 2024 | $501.51 | $504.10 | $499.12 | $504.04 | 15,486 |
| Nov 15, 2024 | $507.25 | $507.70 | $499.85 | $500.94 | 7,656 |
| Nov 14, 2024 | $514.08 | $515.80 | $512.47 | $513.79 | 7,499 |
| Nov 13, 2024 | $514.24 | $515.59 | $513.00 | $514.67 | 6,995 |
| Nov 12, 2024 | $516.04 | $516.63 | $514.36 | $515.12 | 4,774 |
| Nov 11, 2024 | $518.15 | $519.07 | $514.72 | $516.05 | 7,623 |
| Nov 8, 2024 | $516.85 | $517.10 | $514.00 | $515.99 | 7,531 |
| Nov 7, 2024 | $508.77 | $514.87 | $508.77 | $514.49 | 10,336 |
| Nov 6, 2024 | $503.10 | $505.30 | $501.28 | $505.04 | 101,333 |
| Nov 5, 2024 | $489.00 | $493.80 | $488.93 | $493.47 | 2,601 |
| Nov 4, 2024 | $490.44 | $494.98 | $487.55 | $489.75 | 3,121 |
| Nov 1, 2024 | $488.41 | $492.70 | $487.97 | $492.35 | 3,141 |
| Oct 31, 2024 | $493.77 | $495.65 | $486.60 | $487.95 | 5,623 |
| Oct 30, 2024 | $503.60 | $504.10 | $499.89 | $501.50 | 9,124 |
| Oct 29, 2024 | $498.71 | $501.00 | $496.35 | $500.56 | 4,542 |
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 |
|---|---|---|
| Clarkson PLC | 4,235.00 | 8.87 |
| Hunting PLC | 315.50 | 3.10 |
| Syncona Limited | 93.60 | 2.63 |
| Bodycote PLC | 643.00 | 2.55 |
| Molten Ventures PLC | 284.00 | 2.53 |
| BP PLC | 432.70 | 2.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Lancashire Holdings Limited | 614.00 | -5.39 |
| Cmc Markets PLC | 242.50 | -4.72 |
| Entain PLC | 619.20 | -4.56 |
| Alpha Group International PLC | 2,233.79 | -4.54 |
| Wizz Air Holdings PLC | 1,276.00 | -4.06 |
| Pennon Group PLC | 509.00 | -3.96 |