24,018.00p+433.50 (+1.84%)11 Jul 2025, 19:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Invesco Physical Markets Public Limited Company Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 202523707.00p24025.00p23694.00p24018.00p4,807
Jul 10, 202523543.00p23737.00p23492.00p23584.50p4,230
Jul 9, 202523307.00p23485.00p23264.00p23461.50p5,307
Jul 8, 202523565.00p23647.00p23369.00p23408.50p7,425
Jul 7, 202523438.00p23502.00p23344.00p23428.50p6,178
Jul 4, 202523538.00p23582.00p23506.00p23526.50p1,923
Jul 3, 202523727.00p23731.00p23433.86p23483.50p2,926
Jul 2, 202523378.00p23734.00p23366.74p23643.00p7,821
Jul 1, 202523387.00p23545.00p23347.00p23489.00p4,758
Jun 30, 202523095.00p23186.00p23012.00p23095.00p5,002
Jun 27, 202523089.00p23121.00p22867.00p22976.00p6,258
Jun 26, 202523444.00p23501.00p23225.45p23283.00p2,868
Jun 25, 202523522.00p23623.00p23446.00p23497.00p2,346
Jun 24, 202523581.00p24119.85p23321.98p23414.00p6,795
Jun 23, 202524087.00p24334.00p24028.00p24177.00p2,669
Jun 20, 202523926.00p24122.00p23864.00p24090.00p5,067
Jun 19, 202524181.00p24262.00p24067.00p24148.00p2,460
Jun 18, 202524207.00p24370.00p24155.00p24249.00p3,673
Jun 17, 202524063.00p24150.00p23957.63p24126.50p10,110
Jun 16, 202524188.00p24357.00p23957.00p24138.00p7,813
Jun 13, 202524269.00p24522.00p24238.00p24260.00p4,525
Jun 12, 202523961.00p24142.00p23785.00p24023.50p2,604
Jun 11, 202523858.00p23904.00p23714.00p23734.00p3,672
Jun 10, 202523764.00p23917.55p23694.00p23724.50p4,761
Jun 9, 202523595.00p23666.00p23535.00p23666.00p5,472
Jun 6, 202523885.00p23964.00p23617.00p23721.00p2,925
Jun 5, 202523934.00p24147.00p23786.00p23786.00p3,826
Jun 4, 202523902.00p24016.00p23820.10p23945.00p5,633
Jun 3, 202523907.00p23999.00p23552.18p23889.00p3,983
Jun 2, 202523826.00p24041.00p23766.00p23982.00p4,629
May 30, 202523610.00p23812.00p23299.00p23524.00p2,645
May 29, 202523424.00p23716.00p23417.00p23681.00p5,646
May 28, 202523652.00p23719.00p23560.00p23572.00p4,140
May 27, 202523540.00p23589.75p23384.00p23477.00p4,818
May 23, 202523819.00p23978.00p23528.00p23972.00p5,300
May 22, 202523874.00p23908.00p23566.00p23648.00p3,485
May 21, 202523772.00p23848.00p23658.20p23787.00p4,296
May 20, 202523293.00p23665.00p23103.00p23629.00p8,316
May 19, 202523300.00p23399.58p23200.00p23313.00p5,394
May 16, 202523263.00p23269.00p22878.00p23106.00p10,604
May 15, 202522800.00p23327.00p22715.00p23311.00p14,413
May 14, 202523373.00p23427.00p22973.00p23073.00p10,080
May 13, 202523810.00p23846.00p23500.00p23567.00p9,680
May 12, 202523767.00p23767.00p23455.00p23618.00p8,414
May 9, 202524197.00p24228.00p24084.00p24156.00p5,310
May 8, 202524171.00p24344.00p24154.00p24196.00p3,308
May 7, 202524455.00p24543.00p24335.00p24438.50p3,570
May 6, 202524369.00p24495.00p24286.00p24495.00p7,544
May 2, 202523553.00p23733.00p23415.00p23559.50p5,412
May 1, 202523470.00p23470.00p22961.00p23309.00p14,152
Showing 1 to 50 of 252
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00