UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.04 +1.14 (+1.39%) GOLD FUTURES
2,343.90 -2.50 (-0.11%) DOW
38,465.25 +225.27 (+0.59%) Bitcoin GBP
53,551.52 +234.89 (+0.44%)
Invesco Markets plc - Invesco STOXX Europe 600 Optimised Construction & Materials UCITS ETF (0MTH.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:58PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 580.54 | 580.54 | 580.54 | 580.54 | 580.54 | 365 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 594.86 | 594.86 | 594.86 | 594.86 | 594.86 | 1 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 570.55 | 570.55 | 570.55 | 570.55 | 570.55 | 551 |
| 01 Mar 2024 | 569.16 | 569.16 | 569.16 | 569.16 | 569.16 | 1 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 559.44 | 559.44 | 559.44 | 559.44 | 559.44 | 7 |
| 22 Feb 2024 | 563.24 | 563.24 | 563.24 | 563.24 | 563.24 | 802 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 558.56 | 558.56 | 557.34 | 557.34 | 557.34 | 4 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 558.56 | 558.56 | 558.56 | 558.56 | 558.56 | 46 |
| 15 Feb 2024 | 553.76 | 553.76 | 553.76 | 553.76 | 553.76 | 6 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 545.19 | 545.19 | 545.19 | 545.19 | 545.19 | 240 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 545.42 | 545.59 | 545.42 | 545.59 | 545.59 | 10,927 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 542.26 | 542.26 | 542.26 | 542.26 | 542.26 | 38 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 533.45 | 533.45 | 533.45 | 533.45 | 533.45 | 120 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 532.55 | 532.55 | 532.55 | 532.55 | 532.55 | 2 |
| 22 Jan 2024 | 534.85 | 534.85 | 534.85 | 534.85 | 534.85 | 380 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 536.11 | 536.11 | 536.11 | 536.11 | 536.11 | 33 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 541.53 | 541.53 | 541.53 | 541.53 | 541.53 | 111 |
| 11 Jan 2024 | 541.75 | 541.75 | 541.75 | 541.75 | 541.75 | 1 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 549.20 | 549.20 | 549.20 | 549.20 | 549.20 | 20,773 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 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.