UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,332.90 -9.20 (-0.39%) DOW
38,437.57 -66.12 (-0.17%) Bitcoin GBP
51,470.06 -2,094.78 (-3.91%)
Invesco Markets plc - Invesco STOXX Europe 600 Optimised Industrial Goods & Services UCITS ETF (0MT6.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 386.31 | 386.31 | 386.31 | 386.31 | 386.31 | 2 |
| 18 Apr 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | 11,352 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 395.67 | 395.67 | 395.67 | 395.67 | 395.67 | 5 |
| 12 Apr 2024 | 394.01 | 394.01 | 394.01 | 394.01 | 394.01 | 1,390 |
| 11 Apr 2024 | 392.62 | 392.62 | 392.62 | 392.62 | 392.62 | 133 |
| 10 Apr 2024 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 1,794 |
| 09 Apr 2024 | 392.82 | 396.69 | 392.82 | 396.69 | 396.69 | 780 |
| 08 Apr 2024 | 399.05 | 399.05 | 399.05 | 399.05 | 399.05 | 553 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 396.74 | 396.74 | 396.74 | 396.74 | 396.74 | 68 |
| 03 Apr 2024 | 394.78 | 394.78 | 394.78 | 394.78 | 394.78 | 1,079 |
| 02 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 132 |
| 28 Mar 2024 | 400.45 | 400.45 | 400.45 | 400.45 | 400.45 | 4,240 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 395.98 | 396.56 | 395.98 | 396.56 | 396.56 | 8 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 391.55 | 391.55 | 389.52 | 389.97 | 389.97 | 439 |
| 18 Mar 2024 | 392.91 | 392.91 | 392.15 | 392.15 | 392.15 | 1,724 |
| 15 Mar 2024 | 392.36 | 392.59 | 392.36 | 392.59 | 392.59 | 1,496 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 384.26 | 384.38 | 384.26 | 384.38 | 384.38 | 127 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 386.67 | 386.67 | 386.67 | 386.67 | 386.67 | 1,005 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 383.78 | 383.78 | 383.78 | 383.78 | 383.78 | 995 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 384.62 | 384.62 | 384.62 | 384.62 | 384.62 | 268 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 382.52 | 382.52 | 381.54 | 381.54 | 381.54 | 1,585 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 381.57 | 381.57 | 381.57 | 381.57 | 381.57 | 2,964 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 375.28 | 375.28 | 375.28 | 375.28 | 375.28 | 202 |
| 19 Feb 2024 | 375.58 | 375.58 | 375.58 | 375.58 | 375.58 | 1,513 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 372.06 | 372.06 | 372.06 | 372.06 | 372.06 | 256 |
| 14 Feb 2024 | 368.89 | 368.89 | 368.89 | 368.89 | 368.89 | 319 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 368.07 | 368.07 | 368.07 | 368.07 | 368.07 | 1,155 |
| 08 Feb 2024 | 368.74 | 368.74 | 368.74 | 368.74 | 368.74 | 37 |
| 07 Feb 2024 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | 562 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 364.55 | 364.55 | 364.55 | 364.55 | 364.55 | 1,252 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 360.51 | 360.51 | 360.51 | 360.51 | 360.51 | 1,318 |
| 26 Jan 2024 | 361.59 | 361.59 | 361.59 | 361.59 | 361.59 | 1,122 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 354.52 | 354.52 | 354.52 | 354.52 | 354.52 | 6 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | 1,285 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 357.05 | 357.05 | 357.05 | 357.05 | 357.05 | 365 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 350.81 | 350.81 | 350.81 | 350.81 | 350.81 | 55 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 354.03 | 354.03 | 354.03 | 354.03 | 354.03 | 77 |
| 02 Jan 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | 24 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | 4 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 355.90 | 355.90 | 354.05 | 354.05 | 354.05 | 9,861 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 355.13 | 355.13 | 354.11 | 354.11 | 354.11 | 45 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 341.13 | 341.13 | 341.13 | 341.13 | 341.13 | 4 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 333.96 | 333.96 | 333.96 | 333.96 | 333.96 | 102 |
| 29 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.