Invesco Physical Markets Plc (SGLP.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 20116 | 0 | 0.00 | 20116 | 20116 | 20116 | 0 |
| 1734971280 | 20116 | 4 | 0.02 | 20186 | 20187 | 19109 | 0 |
| 1734712200 | 20112 | 218 | 1.10 | 20092 | 20112 | 19020 | 0 |
| 1734622440 | 19894 | -331 | -1.64 | 20002 | 20006 | 18943 | 0 |
| 1734536340 | 20225 | 85 | 0.42 | 20082 | 20225 | 19020 | 12 |
| 1734449880 | 20140 | 10 | 0.05 | 20144 | 20144 | 19073 | 0 |
| 1734366420 | 20130 | -348 | -1.70 | 20246 | 20298 | 19167 | 0 |
| 1734104460 | 20478 | -40 | -0.19 | 20482 | 20486 | 19373 | 0 |
| 1734020880 | 20518 | 168 | 0.83 | 20516 | 20518 | 19406 | 0 |
| 1733931060 | 20350 | 28 | 0.14 | 20330 | 20532 | 19247 | 0 |
| 1733848080 | 20322 | 298 | 1.49 | 20164 | 20322 | 19048 | 0 |
| 1733761860 | 20024 | 88 | 0.44 | 20006 | 20116 | 18959 | 0 |
| 1733495700 | 19936 | -121 | -0.60 | 19926 | 19958 | 18882 | 0 |
| 1733416140 | 20057 | -69 | -0.34 | 20052 | 20057 | 18994 | 0 |
| 1733326500 | 20126 | -7 | -0.03 | 20074 | 20126 | 19015 | 0 |
| 1733239800 | 20133 | 148 | 0.74 | 20120 | 20133 | 19061 | 0 |
| 1733156940 | 19985 | -173 | -0.86 | 20000 | 20148 | 18939 | 0 |
| 1732897620 | 20158 | 48 | 0.24 | 20160 | 20190 | 19088 | 0 |
| 1732808160 | 20110 | -151 | -0.75 | 20100 | 20110 | 19038 | 0 |
| 1732721820 | 20261 | 79 | 0.39 | 20270 | 20270 | 19185 | 0 |
| 1732638480 | 20182 | -18 | -0.09 | 20276 | 20276 | 19116 | 0 |
| 1732548840 | 20200 | -474 | -2.29 | 20466 | 20466 | 19366 | 0 |
| 1732289460 | 20674 | 346 | 1.70 | 20676 | 20822 | 19552 | 0 |
| 1732203480 | 20328 | 116 | 0.57 | 20296 | 20404 | 19214 | 0 |
| 1732120140 | 20212 | 291 | 1.46 | 19910 | 20212 | 18865 | 0 |
| 1732033620 | 19921 | 201 | 1.02 | 19920 | 19962 | 18877 | 0 |
| 1731947580 | 19720 | 203 | 1.04 | 19714 | 19914 | 18693 | 0 |
| 1731688080 | 19517 | -13 | -0.07 | 19410 | 19576 | 18460 | 0 |
| 1731598260 | 19530 | -194 | -0.98 | 19432 | 19530 | 18432 | 0 |
| 1731511920 | 19724 | 55 | 0.28 | 19728 | 19728 | 18702 | 0 |
| 1731428820 | 19669 | 85 | 0.43 | 19552 | 19669 | 18526 | 0 |
| 1731342540 | 19584 | -396 | -1.98 | 19964 | 19964 | 18911 | 0 |
| 1731083160 | 19980 | -2 | -0.01 | 19970 | 20038 | 18925 | 0 |
| 1730993820 | 19982 | -337 | -1.66 | 19856 | 19982 | 18817 | 0 |
| 1730910480 | 20319 | 0 | 0.00 | 20319 | 20319 | 20319 | 0 |
| 1730824080 | 20319 | -11 | -0.05 | 20344 | 20344 | 19246 | 0 |
| 1730737740 | 20330 | -220 | -1.07 | 20340 | 20370 | 19250 | 0 |
| 1730475300 | 20550 | -91 | -0.44 | 20538 | 20550 | 19437 | 0 |
| 1730388900 | 20641 | 25 | 0.12 | 20644 | 20660 | 19526 | 0 |
| 1730305440 | 20616 | 168 | 0.82 | 20614 | 20650 | 19502 | 0 |
| 1730193840 | 20448 | 84 | 0.41 | 20466 | 20526 | 19360 | 0 |
| 1730132940 | 20364 | 40 | 0.20 | 20360 | 20370 | 19274 | 0 |
| 1729869960 | 20324 | -44 | -0.22 | 20314 | 20362 | 19234 | 0 |
| 1729783680 | 20368 | 162 | 0.80 | 20370 | 20370 | 19280 | 0 |
| 1729697340 | 20206 | -137 | -0.67 | 20416 | 20444 | 19334 | 0 |
| 1729610340 | 20343 | 141 | 0.70 | 20296 | 20360 | 20270 | 0 |
| 1729524420 | 20202 | 114 | 0.57 | 20228 | 20228 | 19142 | 0 |
| 1729262100 | 20088 | 175 | 0.88 | 19984 | 20088 | 18932 | 0 |
| 1729178580 | 19913 | 40 | 0.20 | 19878 | 19962 | 18852 | 0 |
| 1729092540 | 19873 | 287 | 1.47 | 19896 | 20500 | 18847 | 0 |
| 1729006140 | 19586 | -79 | -0.40 | 19592 | 19612 | 18571 | 0 |
| 1728919680 | 19665 | 67 | 0.34 | 19662 | 19665 | 18634 | 0 |
| 1728657480 | 19598 | 206 | 1.06 | 19524 | 19598 | 18506 | 0 |
| 1728574140 | 19392 | 127 | 0.66 | 19280 | 19392 | 18290 | 0 |
| 1728484740 | 19265 | 35 | 0.18 | 18920 | 19265 | 18920 | 0 |
| 1728401340 | 19230 | -194 | -1.00 | 19434 | 19434 | 18439 | 0 |
| 1728311580 | 19424 | -1 | -0.01 | 19434 | 19492 | 18434 | 0 |
| 1728053040 | 19425 | -16 | -0.08 | 19522 | 19568 | 18510 | 0 |
| 1727966700 | 19441 | 199 | 1.03 | 19432 | 19496 | 18441 | 0 |
| 1727882940 | 19242 | 170 | 0.89 | 19236 | 19362 | 18254 | 0 |
| 1727793720 | 19072 | 132 | 0.70 | 19062 | 19354 | 18108 | 0 |
| 1727710080 | 18940 | -296 | -1.54 | 19000 | 19137 | 18102 | 0 |
| 1727447580 | 19236 | 9 | 0.05 | 19386 | 19386 | 18319 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
