Shares Magazine
24,018.00p+433.50 (+1.84%)11 Jul 2025, 19:00
Invesco Physical Markets Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 23707.00p | 24025.00p | 23694.00p | 24018.00p | 4,807 |
| Jul 10, 2025 | 23543.00p | 23737.00p | 23492.00p | 23584.50p | 4,230 |
| Jul 9, 2025 | 23307.00p | 23485.00p | 23264.00p | 23461.50p | 5,307 |
| Jul 8, 2025 | 23565.00p | 23647.00p | 23369.00p | 23408.50p | 7,425 |
| Jul 7, 2025 | 23438.00p | 23502.00p | 23344.00p | 23428.50p | 6,178 |
| Jul 4, 2025 | 23538.00p | 23582.00p | 23506.00p | 23526.50p | 1,923 |
| Jul 3, 2025 | 23727.00p | 23731.00p | 23433.86p | 23483.50p | 2,926 |
| Jul 2, 2025 | 23378.00p | 23734.00p | 23366.74p | 23643.00p | 7,821 |
| Jul 1, 2025 | 23387.00p | 23545.00p | 23347.00p | 23489.00p | 4,758 |
| Jun 30, 2025 | 23095.00p | 23186.00p | 23012.00p | 23095.00p | 5,002 |
| Jun 27, 2025 | 23089.00p | 23121.00p | 22867.00p | 22976.00p | 6,258 |
| Jun 26, 2025 | 23444.00p | 23501.00p | 23225.45p | 23283.00p | 2,868 |
| Jun 25, 2025 | 23522.00p | 23623.00p | 23446.00p | 23497.00p | 2,346 |
| Jun 24, 2025 | 23581.00p | 24119.85p | 23321.98p | 23414.00p | 6,795 |
| Jun 23, 2025 | 24087.00p | 24334.00p | 24028.00p | 24177.00p | 2,669 |
| Jun 20, 2025 | 23926.00p | 24122.00p | 23864.00p | 24090.00p | 5,067 |
| Jun 19, 2025 | 24181.00p | 24262.00p | 24067.00p | 24148.00p | 2,460 |
| Jun 18, 2025 | 24207.00p | 24370.00p | 24155.00p | 24249.00p | 3,673 |
| Jun 17, 2025 | 24063.00p | 24150.00p | 23957.63p | 24126.50p | 10,110 |
| Jun 16, 2025 | 24188.00p | 24357.00p | 23957.00p | 24138.00p | 7,813 |
| Jun 13, 2025 | 24269.00p | 24522.00p | 24238.00p | 24260.00p | 4,525 |
| Jun 12, 2025 | 23961.00p | 24142.00p | 23785.00p | 24023.50p | 2,604 |
| Jun 11, 2025 | 23858.00p | 23904.00p | 23714.00p | 23734.00p | 3,672 |
| Jun 10, 2025 | 23764.00p | 23917.55p | 23694.00p | 23724.50p | 4,761 |
| Jun 9, 2025 | 23595.00p | 23666.00p | 23535.00p | 23666.00p | 5,472 |
| Jun 6, 2025 | 23885.00p | 23964.00p | 23617.00p | 23721.00p | 2,925 |
| Jun 5, 2025 | 23934.00p | 24147.00p | 23786.00p | 23786.00p | 3,826 |
| Jun 4, 2025 | 23902.00p | 24016.00p | 23820.10p | 23945.00p | 5,633 |
| Jun 3, 2025 | 23907.00p | 23999.00p | 23552.18p | 23889.00p | 3,983 |
| Jun 2, 2025 | 23826.00p | 24041.00p | 23766.00p | 23982.00p | 4,629 |
| May 30, 2025 | 23610.00p | 23812.00p | 23299.00p | 23524.00p | 2,645 |
| May 29, 2025 | 23424.00p | 23716.00p | 23417.00p | 23681.00p | 5,646 |
| May 28, 2025 | 23652.00p | 23719.00p | 23560.00p | 23572.00p | 4,140 |
| May 27, 2025 | 23540.00p | 23589.75p | 23384.00p | 23477.00p | 4,818 |
| May 23, 2025 | 23819.00p | 23978.00p | 23528.00p | 23972.00p | 5,300 |
| May 22, 2025 | 23874.00p | 23908.00p | 23566.00p | 23648.00p | 3,485 |
| May 21, 2025 | 23772.00p | 23848.00p | 23658.20p | 23787.00p | 4,296 |
| May 20, 2025 | 23293.00p | 23665.00p | 23103.00p | 23629.00p | 8,316 |
| May 19, 2025 | 23300.00p | 23399.58p | 23200.00p | 23313.00p | 5,394 |
| May 16, 2025 | 23263.00p | 23269.00p | 22878.00p | 23106.00p | 10,604 |
| May 15, 2025 | 22800.00p | 23327.00p | 22715.00p | 23311.00p | 14,413 |
| May 14, 2025 | 23373.00p | 23427.00p | 22973.00p | 23073.00p | 10,080 |
| May 13, 2025 | 23810.00p | 23846.00p | 23500.00p | 23567.00p | 9,680 |
| May 12, 2025 | 23767.00p | 23767.00p | 23455.00p | 23618.00p | 8,414 |
| May 9, 2025 | 24197.00p | 24228.00p | 24084.00p | 24156.00p | 5,310 |
| May 8, 2025 | 24171.00p | 24344.00p | 24154.00p | 24196.00p | 3,308 |
| May 7, 2025 | 24455.00p | 24543.00p | 24335.00p | 24438.50p | 3,570 |
| May 6, 2025 | 24369.00p | 24495.00p | 24286.00p | 24495.00p | 7,544 |
| May 2, 2025 | 23553.00p | 23733.00p | 23415.00p | 23559.50p | 5,412 |
| May 1, 2025 | 23470.00p | 23470.00p | 22961.00p | 23309.00p | 14,152 |
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. Today's data available from 8:15am.