Invesco Physical Markets Plc (8PSC)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025560 | 80.7292 | 0 | 0.00 | 80.7292 | 80.7292 | 80.7292 | 0 |
| 1721939160 | 80.7292 | -0.5 | -0.61 | 80.7292 | 80.7292 | 80.7292 | 70 |
| 1721852820 | 81.224999 | 0 | 0.00 | 81.224999 | 81.224999 | 81.224999 | 0 |
| 1721766420 | 81.224999 | -3.35 | -3.96 | 78.704899 | 81.224999 | 78.704899 | 82 |
| 1721679960 | 84.5721 | 0 | 0.00 | 84.5721 | 84.5721 | 84.5721 | 0 |
| 1721420760 | 84.5721 | 0 | 0.00 | 84.5721 | 84.5721 | 84.5721 | 0 |
| 1721334360 | 84.5721 | 0 | 0.00 | 84.5721 | 84.5721 | 84.5721 | 0 |
| 1721247960 | 84.5721 | 0 | 0.00 | 84.5721 | 84.5721 | 84.5721 | 0 |
| 1721161560 | 84.5721 | -0.22 | -0.26 | 84.5721 | 84.5721 | 84.5721 | 85 |
| 1721075160 | 84.795 | -5 | -5.57 | 84.795 | 84.795 | 84.795 | 14 |
| 1720815960 | 89.7953 | 0 | 0.00 | 89.7953 | 89.7953 | 89.7953 | 0 |
| 1720729560 | 89.7953 | 0 | 0.00 | 89.7953 | 89.7953 | 89.7953 | 0 |
| 1720643160 | 89.7953 | 0 | 0.00 | 89.7953 | 89.7953 | 89.7953 | 0 |
| 1720556760 | 89.7953 | 0.97 | 1.09 | 89.7953 | 89.7953 | 89.7953 | 1 |
| 1720470360 | 88.8266 | -2.12 | -2.33 | 88.8266 | 88.8266 | 88.8266 | 8 |
| 1720211220 | 90.9499 | 0.91 | 1.02 | 92.1 | 92.1 | 90.9499 | 178 |
| 1720124820 | 90.0351 | -3.05 | -3.28 | 90.0351 | 90.0351 | 90.0351 | 290 |
| 1720038420 | 93.09 | 6.31 | 7.28 | 91.2552 | 93.09 | 91.2552 | 181 |
| 1719952020 | 86.7763 | -2.31 | -2.60 | 86.7763 | 86.7763 | 86.7763 | 1 |
| 1719865620 | 89.09 | 4.36 | 5.15 | 88.1295 | 89.09 | 88.1295 | 164 |
| 1719606360 | 84.7265 | 0 | 0.00 | 84.7265 | 84.7265 | 84.7265 | 0 |
| 1719519960 | 84.7265 | 0 | 0.00 | 84.7265 | 84.7265 | 84.7265 | 0 |
| 1719433560 | 84.7265 | 0 | 0.00 | 84.7265 | 84.7265 | 84.7265 | 0 |
| 1719347160 | 84.7265 | -3.27 | -3.72 | 85.3058 | 85.3058 | 84.7265 | 6 |
| 1719260820 | 88 | 0.07 | 0.08 | 82.8893 | 88 | 82.8893 | 538 |
| 1719001620 | 87.926 | 8.77 | 11.08 | 87.2451 | 87.926 | 87.2451 | 70 |
| 1718915160 | 79.1546 | 0 | 0.00 | 79.1546 | 79.1546 | 79.1546 | 0 |
| 1718828760 | 79.1546 | 0 | 0.00 | 79.1546 | 79.1546 | 79.1546 | 0 |
| 1718742360 | 79.1546 | -1.09 | -1.36 | 79.1546 | 79.1546 | 79.1546 | 2 |
| 1718656020 | 80.249399 | 1.44 | 1.83 | 79.322999 | 80.249399 | 79.322999 | 18 |
| 1718396820 | 78.81 | 0 | 0.00 | 78.81 | 78.81 | 78.81 | 0 |
| 1718310420 | 78.81 | -1.42 | -1.77 | 78.81 | 78.81 | 78.81 | 10 |
| 1718224020 | 80.2295 | 0 | 0.00 | 80.2295 | 80.2295 | 80.2295 | 0 |
| 1718137620 | 80.2295 | -1.14 | -1.40 | 80.2295 | 80.2295 | 80.2295 | 15 |
| 1718051220 | 81.3659 | -0.24 | -0.30 | 81.3659 | 81.3659 | 81.3659 | 1 |
| 1717792020 | 81.609399 | -0.96 | -1.16 | 81.3297 | 81.609399 | 81.3297 | 14 |
| 1717705620 | 82.5699 | 0.58 | 0.70 | 82.5699 | 82.5699 | 82.5699 | 11 |
| 1717619220 | 81.9948 | 1.37 | 1.70 | 81.8048 | 81.9948 | 81.8048 | 54 |
| 1717532820 | 80.6223 | -0.09 | -0.11 | 80.6223 | 80.6223 | 80.6223 | 1 |
| 1717446420 | 80.7148 | -3.05 | -3.64 | 80.549899 | 80.7148 | 79.4715 | 167 |
| 1717187220 | 83.7658 | 0.64 | 0.76 | 83.7658 | 83.7658 | 83.7658 | 55 |
| 1717100820 | 83.13 | -4.07 | -4.67 | 83.13 | 83.13 | 83.13 | 30 |
| 1717014360 | 87.2049 | 0 | 0.00 | 87.2049 | 87.2049 | 87.2049 | 0 |
| 1716927960 | 87.2049 | 0 | 0.00 | 87.2049 | 87.2049 | 87.2049 | 0 |
| 1716841560 | 87.2049 | 1.8 | 2.11 | 86.5192 | 87.2049 | 86.5192 | 7 |
| 1716582420 | 85.3999 | -2.37 | -2.69 | 85.3999 | 85.3999 | 85.3999 | 1 |
| 1716496020 | 87.7649 | 0.94 | 1.08 | 87.7649 | 87.7649 | 87.7649 | 6 |
| 1716409620 | 86.826 | 0 | 0.00 | 86.826 | 86.826 | 86.826 | 0 |
| 1716323220 | 86.826 | 0 | 0.00 | 86.826 | 86.826 | 86.826 | 0 |
| 1716236820 | 86.826 | 0 | 0.00 | 86.826 | 86.826 | 86.826 | 0 |
| 1715977620 | 86.826 | -1.17 | -1.33 | 86.826 | 86.826 | 86.826 | 300 |
| 1715891220 | 88 | -0.79 | -0.89 | 88.2406 | 88.2406 | 88 | 56 |
| 1715804820 | 88.79 | 3.12 | 3.65 | 87.9999 | 88.79 | 87.9999 | 161 |
| 1715718420 | 85.666 | -1.62 | -1.86 | 85.666 | 85.666 | 85.666 | 15 |
| 1715632020 | 87.29 | 0 | 0.00 | 87.29 | 87.29 | 87.29 | 0 |
| 1715372820 | 87.29 | 2.36 | 2.78 | 87.1366 | 87.29 | 87.1366 | 161 |
| 1715286420 | 84.931 | -1.96 | -2.26 | 84.931 | 84.931 | 84.931 | 4 |
| 1715200020 | 86.8951 | 0 | 0.00 | 86.8951 | 86.8951 | 86.8951 | 0 |
| 1715113620 | 86.8951 | 0.39 | 0.45 | 86.8799 | 87.0537 | 86.5854 | 72 |
| 1715027220 | 86.5087 | 2.41 | 2.86 | 86.5087 | 86.5087 | 86.5087 | 38 |
| 1714767960 | 84.099999 | 0 | 0.00 | 84.099999 | 84.099999 | 84.099999 | 0 |
| 1714681560 | 84.099999 | -0.12 | -0.14 | 85.689899 | 85.689899 | 84.099999 | 20 |
| 1714508820 | 84.2151 | -0.99 | -1.16 | 84.2151 | 84.2151 | 84.2151 | 26 |
| 1714422420 | 85.2051 | -4.2 | -4.70 | 85.2051 | 85.2051 | 85.2051 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
