UK markets close in 4 hours 27 minutes

Invesco Mortgage Capital Inc. (0JD3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.63+0.01 (+0.10%)
As of 07:14PM BST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.000.000.009.639.63129
12 Jul 20249.529.689.509.629.62908
11 Jul 20249.379.509.379.479.475,223
10 Jul 20248.969.198.969.199.193,861
09 Jul 20248.878.958.878.958.956,082
08 Jul 20248.858.928.838.868.862,375
05 Jul 20248.918.968.828.868.865,343
05 Jul 20240.4 Dividend
04 Jul 2024------
03 Jul 20249.409.459.329.339.337,645
02 Jul 20249.319.419.249.359.351,908
01 Jul 20249.419.419.199.229.223,306
28 Jun 20249.309.369.299.299.291,851
27 Jun 20249.339.339.169.189.18494
26 Jun 20249.249.299.239.279.274,597
25 Jun 20249.329.369.289.319.312,049
24 Jun 20249.309.369.279.279.27608
21 Jun 20249.259.279.249.279.271,045
20 Jun 20249.219.349.219.269.261,280
19 Jun 2024------
18 Jun 20249.359.359.259.279.274,167
17 Jun 20249.079.369.069.369.362,610
14 Jun 20249.089.129.069.069.06381
13 Jun 20249.079.179.079.179.17348
12 Jun 20249.209.209.129.129.121,196
11 Jun 20249.039.068.989.009.00144
10 Jun 20249.209.208.749.109.10536
07 Jun 20249.299.299.149.159.15143
06 Jun 20249.349.389.329.329.321,742
05 Jun 20249.279.309.199.309.30969
04 Jun 20249.349.349.219.249.24918
03 Jun 20249.249.389.249.319.312,282
31 May 20249.299.309.269.289.281,344
30 May 20249.199.279.189.259.25477
29 May 20249.159.159.099.119.11206
28 May 20249.239.339.219.289.286,229
24 May 20248.959.088.949.079.071,098
23 May 20249.209.208.988.988.98391
22 May 20249.329.409.259.259.25416
21 May 20249.389.419.299.329.32196
20 May 20249.399.459.389.429.423,241
17 May 20249.369.399.359.369.36552
16 May 20249.209.399.159.369.367,866
15 May 20249.349.359.319.349.34419
14 May 20249.279.359.259.269.26592
13 May 20249.269.289.229.249.242,638
10 May 20249.269.309.149.179.17357
09 May 20249.089.309.049.269.26913
08 May 20249.079.199.069.189.181,596
07 May 20249.309.329.079.089.081,094
03 May 20249.169.199.089.109.10450
02 May 20248.908.928.838.838.83976
01 May 20248.658.778.538.748.741,407
30 Apr 20248.588.638.538.588.58752
29 Apr 20248.658.748.658.718.715,659
26 Apr 20248.508.628.468.568.567,239
25 Apr 20248.518.568.458.538.53363
24 Apr 20248.528.578.528.578.57129
23 Apr 20248.348.618.308.608.601,623
22 Apr 20248.288.368.238.348.34576
19 Apr 20248.108.248.078.238.23953
18 Apr 20248.138.178.088.088.08126
17 Apr 20248.198.248.098.198.19384
16 Apr 20248.208.208.028.118.11931
15 Apr 20248.478.498.278.288.28446
12 Apr 20248.478.558.478.528.521,152
11 Apr 20248.578.578.368.408.401,411
10 Apr 20248.958.958.548.548.5415,691
09 Apr 20248.938.978.928.948.946,685
08 Apr 20248.908.928.788.878.87463
05 Apr 20249.019.018.858.898.892,392
05 Apr 20240.4 Dividend
04 Apr 20249.589.619.559.559.153,010
03 Apr 20249.429.519.399.499.092,225
02 Apr 20249.559.589.509.549.141,627
28 Mar 20249.649.759.609.639.231,784
27 Mar 20249.419.539.419.509.101,165
26 Mar 20249.509.529.299.338.942,666
25 Mar 20249.449.559.449.519.115,091
22 Mar 20249.539.569.519.519.111,571
21 Mar 20249.459.519.449.479.072,312
20 Mar 20249.199.489.179.489.084,284
19 Mar 20249.089.249.089.188.801,561
18 Mar 20249.209.209.129.148.76238
15 Mar 20249.029.159.009.138.75826
14 Mar 20249.329.329.119.118.736,492
13 Mar 20249.319.429.319.388.993,975
12 Mar 20249.239.279.209.248.85312
11 Mar 20249.109.269.099.248.852,062
08 Mar 20249.239.299.179.178.791,911
07 Mar 20249.099.119.059.108.72388
06 Mar 20249.109.129.019.018.63769
05 Mar 20248.878.968.878.928.551,069
04 Mar 20249.079.078.968.988.60163
01 Mar 20249.039.058.889.058.67194
29 Feb 20248.859.028.859.028.641,855
28 Feb 20248.708.808.678.738.37361
27 Feb 20248.828.878.768.788.41268
26 Feb 20248.588.858.578.738.36762
23 Feb 20248.528.648.498.638.27748
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...