Invesco Markets Plc (SPXS.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742398560 | 86241 | 731.5 | 0.86 | 85702 | 86432 | 85541.5 | 315 |
| 1742315280 | 85509.5 | -412 | -0.48 | 86053.75 | 86430 | 85191.5 | 285 |
| 1742222280 | 85921.5 | 83 | 0.10 | 85582.799 | 86383.5 | 85311 | 220 |
| 1741969560 | 85838.5 | 1 | 1.66 | 84860.8 | 86152 | 84360 | 156 |
| 1741883340 | 84440.5 | -1 | -1.23 | 85008.699 | 85888.5 | 84419.5 | 32 |
| 1741793760 | 85491 | 550.5 | 0.65 | 85460.1 | 86698 | 84674.5 | 278 |
| 1741704540 | 84940.5 | -1 | -1.75 | 86084.85 | 86321 | 1109.202 | 440 |
| 1741624140 | 86457 | -575 | -0.66 | 1134.005 | 87937 | 1118.046 | 288 |
| 1741364940 | 87032 | -1 | -1.81 | 88056.8 | 88671.5 | 86946.5 | 1184 |
| 1741278540 | 88633.5 | 299.5 | 0.34 | 89051.5 | 91384 | 88002.5 | 271 |
| 1741189020 | 88334 | -873.5 | -0.98 | 89556.05 | 89782 | 88245 | 339 |
| 1741083780 | 89207.5 | -3 | -3.42 | 90062.6 | 91104.5 | 89124 | 117 |
| 1741016520 | 92366.5 | 165 | 0.18 | 93402.5 | 93491.5 | 91184 | 307 |
| 1740760080 | 92201.5 | -973 | -1.04 | 92158.95 | 92893.5 | 91637 | 256 |
| 1740673980 | 93174.5 | -222.5 | -0.24 | 93309.499 | 93674 | 92593 | 105 |
| 1740584040 | 93397 | 991.5 | 1.07 | 93368.55 | 93632 | 92987.5 | 15 |
| 1740498240 | 92405.5 | -1 | -1.70 | 93477.899 | 93638.5 | 92217.5 | 233 |
| 1740414420 | 94005 | -951.5 | -1.00 | 1194.164 | 94504.5 | 1183.853 | 94 |
| 1740152280 | 94956.5 | -348 | -0.37 | 95089.999 | 95648.5 | 94899.5 | 106 |
| 1740068940 | 95304.5 | -912 | -0.95 | 96039 | 96100 | 95132.5 | 0 |
| 1739982540 | 96216.5 | 454 | 0.47 | 95950.899 | 96216.5 | 95804 | 427 |
| 1739895960 | 95762.5 | -126 | -0.13 | 95961.099 | 96214.5 | 1210.77 | 486 |
| 1739806500 | 95888.5 | 192 | 0.20 | 95995.199 | 96035.5 | 95881 | 18 |
| 1739547420 | 95696.5 | -91.5 | -0.10 | 95855.999 | 96171 | 95472.5 | 499 |
| 1739460900 | 95788 | -35.5 | -0.04 | 95533.5 | 96065.5 | 95438.5 | 0 |
| 1739378040 | 95823.5 | -515.5 | -0.54 | 96051.399 | 96489 | 95380.5 | 438 |
| 1739291220 | 96339 | -255.5 | -0.26 | 96544.599 | 96676.5 | 96061 | 20 |
| 1739202480 | 96594.5 | 524 | 0.55 | 96131.399 | 96610 | 96114.199 | 1027 |
| 1738937700 | 96070.5 | -275.5 | -0.29 | 96424 | 96789 | 95080.5 | 0 |
| 1738855980 | 96346 | 1 | 1.46 | 96501.499 | 96883 | 95993.5 | 543 |
| 1738772880 | 94962.5 | -469.5 | -0.49 | 94496.899 | 95095.5 | 94461.5 | 27 |
| 1738686480 | 95432 | 131.5 | 0.14 | 1182.045 | 95487.5 | 1182.045 | 810 |
| 1738596900 | 95300.5 | -1 | -1.75 | 1174.609 | 95626.5 | 1174.609 | 1037 |
| 1738337520 | 96995 | 1 | 1.33 | 96655.3 | 97971.5 | 96655.3 | 425 |
| 1738254840 | 95718.5 | -222 | -0.23 | 96070 | 96296 | 95454 | 0 |
| 1738165140 | 95940.5 | 215 | 0.22 | 96185.92 | 96501 | 95855 | 973 |
| 1738078980 | 95725.5 | 1 | 1.21 | 95430.9 | 96012 | 95111.5 | 1291 |
| 1737975300 | 94579.5 | -2 | -2.13 | 1183.319 | 95389.5 | 1174.3409 | 982 |
| 1737735960 | 96637.5 | -839 | -0.86 | 97224.899 | 97348.5 | 96549.5 | 161 |
| 1737649680 | 97476.5 | 902 | 0.93 | 97262.55 | 97583 | 97076.5 | 42 |
| 1737563340 | 96574.5 | 0 | 0.00 | 96574.5 | 96574.5 | 96574.5 | 0 |
| 1737476940 | 96574.5 | -3 | -0.00 | 97066.899 | 97117.5 | 96414.5 | 53 |
| 1737390480 | 96577.5 | -605 | -0.62 | 96937 | 97424.5 | 95936 | 0 |
| 1737131340 | 97182.5 | 1 | 1.20 | 96373.549 | 97241.799 | 1179.546 | 98 |
| 1737044940 | 96031.5 | 452 | 0.47 | 1177.127 | 96603 | 1175.906 | 33 |
| 1736955300 | 95579.5 | 1 | 1.25 | 94434.6 | 95661 | 1168.067 | 79 |
| 1736869080 | 94397.5 | 452.5 | 0.48 | 1156.407 | 95704 | 1156.407 | 80 |
| 1736782500 | 93945 | -133.5 | -0.14 | 94196.699 | 94313 | 1143.567 | 360 |
| 1736524020 | 94078.5 | -593.5 | -0.63 | 94627.35 | 94947.5 | 93685.5 | 80 |
| 1736439600 | 94672 | 466.5 | 0.50 | 94764 | 95504.5 | 93887.5 | 0 |
| 1736353620 | 94205.5 | 176.5 | 0.19 | 93596 | 94551 | 93596 | 0 |
| 1736264400 | 94029 | -694 | -0.73 | 93800.799 | 94773.5 | 93575.5 | 120 |
| 1736180880 | 94723 | 691.5 | 0.74 | 94231.3 | 94808.5 | 94034 | 579 |
| 1735918500 | 94031.5 | 82 | 0.09 | 93564 | 94206 | 93377 | 0 |
| 1735832160 | 93949.5 | 912 | 0.98 | 93119.149 | 94428.5 | 93099 | 37 |
| 1735662660 | 93037.5 | 0 | 0.00 | 93037.5 | 93037.5 | 93037.5 | 0 |
| 1735576260 | 93037.5 | -356 | -0.38 | 93419.199 | 93485.5 | 92201.5 | 328 |
| 1735313700 | 93393.5 | -29 | -0.03 | 94508.9 | 94914.5 | 93100.5 | 546 |
| 1735057680 | 93422.5 | 0 | 0.00 | 93422.5 | 93422.5 | 93422.5 | 0 |
| 1734971280 | 93422.5 | 299.5 | 0.32 | 93508 | 93596.5 | 92960.5 | 0 |
| 1734712200 | 93123 | 315 | 0.34 | 91804.749 | 93244.5 | 91294.5 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
