Invesco Markets Plc (6PSE)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 79.3 | 0.39 | 0.49 | 79.28 | 79.73 | 79.15 | 28 |
| 1739914020 | 78.91 | -0.33 | -0.42 | 78.97 | 79.19 | 78.91 | 77 |
| 1739827620 | 79.239999 | 0.35 | 0.44 | 79.01 | 79.239999 | 78.599999 | 40 |
| 1739568420 | 78.89 | 0.47 | 0.60 | 79.209999 | 79.209999 | 78.44 | 19 |
| 1739482020 | 78.42 | -0.27 | -0.34 | 78.63 | 78.8 | 78.18 | 43 |
| 1739395620 | 78.69 | -0.5 | -0.63 | 78.92 | 78.93 | 78.25 | 1270 |
| 1739309220 | 79.19 | -0.21 | -0.26 | 79.18 | 79.25 | 79.02 | 58 |
| 1739222820 | 79.4 | 0.21 | 0.27 | 79.23 | 79.4 | 78.81 | 53 |
| 1738963620 | 79.19 | 0.27 | 0.34 | 79.19 | 79.28 | 78.7 | 58 |
| 1738877220 | 78.92 | 0.82 | 1.05 | 79.11 | 79.19 | 78.86 | 43 |
| 1738790820 | 78.099999 | -0.38 | -0.48 | 78.26 | 78.26 | 77.75 | 22 |
| 1738704420 | 78.48 | -0.17 | -0.22 | 78.23 | 78.48 | 78.04 | 30 |
| 1738618020 | 78.65 | -0.57 | -0.72 | 78.42 | 78.75 | 78.05 | 104 |
| 1738358820 | 79.22 | 0.86 | 1.10 | 79.28 | 79.51 | 78.75 | 50 |
| 1738272420 | 78.36 | -0.03 | -0.04 | 78.63 | 78.63 | 78.36 | 6 |
| 1738186020 | 78.39 | -0.27 | -0.34 | 78.29 | 78.709999 | 78.29 | 49 |
| 1738099620 | 78.66 | 1.45 | 1.88 | 77.37 | 78.66 | 77.37 | 35 |
| 1738013220 | 77.209999 | -0.95 | -1.22 | 77.09 | 77.78 | 76.28 | 134 |
| 1737754020 | 78.16 | -0.98 | -1.24 | 78.7 | 78.709999 | 78.16 | 22 |
| 1737667620 | 79.14 | 0.66 | 0.84 | 78.989999 | 79.14 | 78.62 | 28 |
| 1737581220 | 78.48 | 0.04 | 0.05 | 78.94 | 78.94 | 78.44 | 50 |
| 1737494820 | 78.44 | -0.16 | -0.20 | 78.42 | 78.44 | 78.04 | 320 |
| 1737408420 | 78.599999 | 0.24 | 0.31 | 78.39 | 78.599999 | 78.069999 | 18 |
| 1737149220 | 78.36 | 0.21 | 0.27 | 77.69 | 78.92 | 77.69 | 18 |
| 1737062820 | 78.15 | 0.27 | 0.35 | 78.23 | 78.23 | 77.5 | 89 |
| 1736976420 | 77.88 | 1.3 | 1.70 | 76.39 | 77.88 | 76.319999 | 52 |
| 1736890020 | 76.58 | -0.43 | -0.56 | 76.92 | 76.93 | 76.58 | 9 |
| 1736803620 | 77.01 | 0.11 | 0.14 | 76.68 | 77.01 | 76.16 | 353 |
| 1736544420 | 76.9 | 0.06 | 0.08 | 77.52 | 77.52 | 76.709999 | 27 |
| 1736458020 | 76.84 | -0.3 | -0.39 | 76.86 | 77.349999 | 76.84 | 81 |
| 1736371620 | 77.14 | -0.23 | -0.30 | 77.27 | 77.38 | 77.12 | 73 |
| 1736285220 | 77.37 | -0.57 | -0.73 | 77.23 | 77.66 | 77.18 | 40 |
| 1736198820 | 77.94 | 0.1 | 0.13 | 77.8 | 77.94 | 77.39 | 39 |
| 1735939620 | 77.84 | 0.6 | 0.78 | 77.43 | 77.84 | 76.54 | 32 |
| 1735853220 | 77.239999 | 0.39 | 0.51 | 76.86 | 77.83 | 76.099999 | 161 |
| 1735594020 | 76.849999 | -0.07 | -0.09 | 77.09 | 77.09 | 76.849999 | 205 |
| 1735334820 | 76.92 | -0.02 | -0.03 | 78.14 | 78.14 | 76.92 | 35 |
| 1734989220 | 76.94 | -0.1 | -0.13 | 77.12 | 77.2 | 76.709999 | 130 |
| 1734730020 | 77.04 | 0.63 | 0.82 | 76.11 | 77.43 | 75.12 | 45 |
| 1734643620 | 76.41 | -1.44 | -1.85 | 76.349999 | 76.77 | 76.23 | 15 |
| 1734557220 | 77.849999 | 0.56 | 0.72 | 77.349999 | 77.91 | 77.349999 | 12 |
| 1734470820 | 77.29 | -0.83 | -1.06 | 78.03 | 78.03 | 77.29 | 26 |
| 1734384420 | 78.12 | 0.46 | 0.59 | 77.83 | 78.13 | 77.36 | 179 |
| 1734125220 | 77.66 | -0.55 | -0.70 | 78.31 | 78.31 | 77.66 | 17 |
| 1734038820 | 78.209999 | 0.06 | 0.08 | 78.19 | 78.209999 | 77.81 | 40 |
| 1733952420 | 78.15 | 0.29 | 0.37 | 77.31 | 78.55 | 77.31 | 12 |
| 1733866020 | 77.86 | 0.06 | 0.08 | 77.73 | 77.93 | 77.48 | 25 |
| 1733779620 | 77.8 | -0.31 | -0.40 | 78.16 | 78.19 | 77.26 | 140 |
| 1733520420 | 78.11 | -0.03 | -0.04 | 77.67 | 78.11 | 77.55 | 127 |
| 1733434020 | 78.14 | 0.42 | 0.54 | 78.319999 | 78.36 | 77.62 | 16 |
| 1733347620 | 77.72 | -0.01 | -0.01 | 77.95 | 78.33 | 77.72 | 28 |
| 1733261220 | 77.73 | -0.28 | -0.36 | 78.04 | 78.04 | 77.26 | 84 |
| 1733174820 | 78.01 | 1.18 | 1.54 | 77.489999 | 78.06 | 77.27 | 95 |
| 1732915620 | 76.83 | -0.38 | -0.49 | 76.58 | 77.56 | 76.58 | 24 |
| 1732829220 | 77.209999 | 0.43 | 0.56 | 77.14 | 77.239999 | 76.83 | 34 |
| 1732742820 | 76.78 | -1.04 | -1.34 | 77.569999 | 77.79 | 76.65 | 42 |
| 1732656420 | 77.819999 | 0.71 | 0.92 | 77.4 | 77.89 | 76.989999 | 1202 |
| 1732570020 | 77.11 | -0.42 | -0.54 | 77.43 | 77.61 | 77.069999 | 71 |
| 1732310820 | 77.53 | 1.41 | 1.85 | 76.89 | 77.53 | 76.459999 | 35 |
| 1732224420 | 76.12 | 0.69 | 0.91 | 75.77 | 76.26 | 75.77 | 16 |
| 1732138020 | 75.43 | 0.38 | 0.51 | 75.78 | 75.78 | 75.349999 | 678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
