Invesco Physical Markets PLC (8PSE)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 62.1909 | 0 | 0.00 | 62.1909 | 62.1909 | 62.1909 | 0 |
| 1727295960 | 62.1909 | 0 | 0.00 | 62.1909 | 62.1909 | 62.1909 | 0 |
| 1727209560 | 62.1909 | 0 | 0.00 | 62.1909 | 62.1909 | 62.1909 | 0 |
| 1727123160 | 62.1909 | 1.05 | 1.72 | 62.3349 | 62.3349 | 62.1909 | 131 |
| 1726863960 | 61.1399 | 0 | 0.00 | 61.1399 | 61.1399 | 61.1399 | 0 |
| 1726777560 | 61.1399 | -0.77 | -1.24 | 61.4949 | 61.4949 | 61.1399 | 95 |
| 1726691220 | 61.9056 | 0.59 | 0.95 | 61.1751 | 61.9056 | 61.05 | 357 |
| 1726604760 | 61.32 | -0.06 | -0.10 | 61.4058 | 61.4058 | 61.1639 | 2644 |
| 1726518420 | 61.38 | 1.5 | 2.50 | 61.3896 | 61.3899 | 61.38 | 715 |
| 1726259160 | 59.8849 | 0 | 0.00 | 59.8849 | 59.8849 | 59.8849 | 0 |
| 1726172760 | 59.8849 | 0.4 | 0.68 | 59.8849 | 59.8849 | 59.8849 | 2 |
| 1726086360 | 59.48 | 0 | 0.00 | 59.48 | 59.48 | 59.48 | 0 |
| 1725999960 | 59.48 | 0.18 | 0.30 | 59.48 | 59.48 | 59.48 | 1392 |
| 1725913620 | 59.301 | -0.59 | -0.98 | 59.2999 | 59.301 | 59.2999 | 32 |
| 1725654360 | 59.8901 | 0.86 | 1.46 | 59.8901 | 59.8901 | 59.8901 | 18 |
| 1725567960 | 59.0296 | 0 | 0.00 | 59.0296 | 59.0296 | 59.0296 | 0 |
| 1725481560 | 59.0296 | 0 | 0.00 | 59.0296 | 59.0296 | 59.0296 | 0 |
| 1725395160 | 59.0296 | -0.38 | -0.64 | 59.42 | 59.4408 | 59.0296 | 592 |
| 1725308760 | 59.4104 | -0.58 | -0.97 | 59.4648 | 59.4648 | 59.3955 | 71 |
| 1725049560 | 59.9899 | 0.02 | 0.03 | 59.9899 | 59.9899 | 59.9899 | 36 |
| 1724963160 | 59.9749 | 0.28 | 0.48 | 59.8806 | 59.9749 | 59.8806 | 36 |
| 1724876760 | 59.691 | 0.56 | 0.95 | 59.691 | 59.691 | 59.691 | 8 |
| 1724790420 | 59.1284 | 0 | 0.00 | 59.1284 | 59.1284 | 59.1284 | 0 |
| 1724704020 | 59.1284 | 0 | 0.00 | 59.1284 | 59.1284 | 59.1284 | 0 |
| 1724444820 | 59.1284 | 0 | 0.00 | 59.1284 | 59.1284 | 59.1284 | 0 |
| 1724358420 | 59.1284 | -0.52 | -0.87 | 59.1284 | 59.1284 | 59.1284 | 209 |
| 1724272020 | 59.6499 | 0 | 0.00 | 59.6499 | 59.6499 | 59.6499 | 0 |
| 1724185620 | 59.6499 | 0 | 0.00 | 59.6499 | 59.6499 | 59.6499 | 0 |
| 1724099220 | 59.6499 | 1.19 | 2.04 | 59.6499 | 59.6499 | 59.6499 | 4 |
| 1723840020 | 58.4595 | -0.07 | -0.13 | 58.4595 | 58.4595 | 58.4595 | 20 |
| 1723753620 | 58.533 | 1.46 | 2.55 | 58.5099 | 58.533 | 58.4308 | 40 |
| 1723667220 | 57.0749 | 0 | 0.00 | 57.0749 | 57.0749 | 57.0749 | 0 |
| 1723580820 | 57.0749 | 0 | 0.00 | 57.0749 | 57.0749 | 57.0749 | 0 |
| 1723494420 | 57.0749 | 0 | 0.00 | 57.0749 | 57.0749 | 57.0749 | 0 |
| 1723235220 | 57.0749 | 0 | 0.00 | 57.0749 | 57.0749 | 57.0749 | 0 |
| 1723148820 | 57.0749 | 0.03 | 0.05 | 57.0451 | 57.0749 | 57.0451 | 51 |
| 1723062360 | 57.0445 | 0.05 | 0.09 | 57.0445 | 57.0445 | 57.0445 | 1 |
| 1722976020 | 56.9949 | 0 | 0.00 | 56.9949 | 56.9949 | 56.9949 | 0 |
| 1722889620 | 56.9949 | -0.51 | -0.88 | 56.9949 | 56.9949 | 56.9949 | 100 |
| 1722630360 | 57.5 | -0.49 | -0.84 | 57.5 | 57.5 | 57.5 | 1304 |
| 1722544020 | 57.99 | 0.34 | 0.59 | 58.2349 | 58.2349 | 57.99 | 458 |
| 1722457560 | 57.6501 | 0.71 | 1.25 | 57.5948 | 57.6501 | 57.5948 | 116 |
| 1722371160 | 56.9359 | 0 | 0.00 | 56.9359 | 56.9359 | 56.9359 | 0 |
| 1722284760 | 56.9359 | -0.41 | -0.71 | 56.9359 | 56.9359 | 56.9359 | 37 |
| 1722025620 | 57.3451 | 0 | 0.00 | 57.3451 | 57.3451 | 57.3451 | 0 |
| 1721939220 | 57.3451 | 0 | 0.00 | 57.3451 | 57.3451 | 57.3451 | 0 |
| 1721852820 | 57.3451 | 0 | 0.00 | 57.3451 | 57.3451 | 57.3451 | 0 |
| 1721766420 | 57.3451 | 0.11 | 0.20 | 57.3451 | 57.3451 | 57.3451 | 46 |
| 1721677800 | 57.2323 | -1.56 | -2.65 | 57.2457 | 57.2457 | 57.2323 | 19 |
| 1721420760 | 58.7906 | 0 | 0.00 | 58.7906 | 58.7906 | 58.7906 | 0 |
| 1721334360 | 58.7906 | 0.72 | 1.23 | 58.7906 | 58.7906 | 58.7906 | 83 |
| 1721247960 | 58.0752 | 0 | 0.00 | 58.0752 | 58.0752 | 58.0752 | 0 |
| 1721161560 | 58.0752 | 0.69 | 1.20 | 58.0752 | 58.0752 | 58.0752 | 1 |
| 1721075160 | 57.3849 | -0.15 | -0.25 | 57.5045 | 57.5045 | 57.3849 | 34 |
| 1720815960 | 57.5299 | 0.92 | 1.62 | 57.5299 | 57.5299 | 57.5299 | 41 |
| 1720729620 | 56.6101 | 0 | 0.00 | 56.6101 | 56.6101 | 56.6101 | 0 |
| 1720643220 | 56.6101 | 0.19 | 0.34 | 56.6101 | 56.6101 | 56.6101 | 19 |
| 1720556760 | 56.42 | -0.41 | -0.73 | 56.42 | 56.42 | 56.42 | 107 |
| 1720470360 | 56.8349 | 0.55 | 0.98 | 56.8349 | 56.8349 | 56.8349 | 1 |
| 1720211220 | 56.2851 | 0 | 0.00 | 56.2851 | 56.2851 | 56.2851 | 0 |
| 1720124820 | 56.2851 | 0.8 | 1.43 | 56.2851 | 56.2851 | 56.2851 | 100 |
| 1720038420 | 55.4901 | 0 | 0.00 | 55.4901 | 55.4901 | 55.4901 | 0 |
| 1719952020 | 55.4901 | -0.04 | -0.06 | 55.4901 | 55.4901 | 55.4901 | 1 |
| 1719865620 | 55.5251 | 0.63 | 1.15 | 55.5399 | 55.5399 | 55.5251 | 9 |
| 1719606420 | 54.8963 | 0 | 0.00 | 54.8963 | 54.8963 | 54.8963 | 0 |
| 1719520020 | 54.8963 | -0.43 | -0.78 | 54.8963 | 54.8963 | 54.8963 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
