Invesco Physical Markets PLC (8PSE)
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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.1 | 0.17 | 57.3451 | 57.3451 | 57.3451 | 46 |
| 1721679960 | 57.2457 | -1.54 | -2.63 | 57.2457 | 57.2457 | 57.2457 | 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 |
| 1719433620 | 55.3301 | -0.38 | -0.68 | 55.3301 | 55.3301 | 55.3301 | 58 |
| 1719347220 | 55.7069 | 0 | 0.00 | 55.7069 | 55.7069 | 55.7069 | 0 |
| 1719260820 | 55.7069 | -0.06 | -0.10 | 55.7275 | 55.7275 | 55.5501 | 109 |
| 1719001620 | 55.7637 | 0.04 | 0.08 | 55.75 | 55.7637 | 55.75 | 250 |
| 1718915220 | 55.72 | 0 | 0.00 | 55.72 | 55.72 | 55.72 | 0 |
| 1718828820 | 55.72 | 0.33 | 0.60 | 55.72 | 55.72 | 55.72 | 429 |
| 1718742360 | 55.3901 | -0.08 | -0.14 | 55.3901 | 55.3901 | 55.3901 | 1 |
| 1718656020 | 55.4699 | 0.2 | 0.36 | 55.4699 | 55.4699 | 55.4699 | 1 |
| 1718396820 | 55.271 | 0 | 0.00 | 55.271 | 55.271 | 55.271 | 0 |
| 1718310420 | 55.271 | 0 | 0.00 | 55.271 | 55.271 | 55.271 | 0 |
| 1718224020 | 55.271 | -1.56 | -2.74 | 55.271 | 55.271 | 55.271 | 71 |
| 1718137620 | 56.8299 | 0 | 0.00 | 56.8299 | 56.8299 | 56.8299 | 0 |
| 1718051220 | 56.8299 | 0 | 0.00 | 56.8299 | 56.8299 | 56.8299 | 0 |
| 1717792020 | 56.8299 | 0.25 | 0.44 | 56.8299 | 56.8299 | 56.8299 | 1 |
| 1717705620 | 56.58 | 0.58 | 1.04 | 56.46 | 56.58 | 56.46 | 671 |
| 1717619220 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1717532820 | 56 | -0.02 | -0.04 | 56.0501 | 56.0501 | 56 | 8 |
| 1717446420 | 56.0221 | 0.12 | 0.21 | 55.6809 | 56.0221 | 55.6809 | 3 |
| 1717187220 | 55.9052 | 0 | 0.00 | 55.9052 | 55.9052 | 55.9052 | 0 |
| 1717100820 | 55.9052 | -0.21 | -0.37 | 55.9052 | 55.9052 | 55.9052 | 101 |
| 1717014420 | 56.1151 | -0.3 | -0.53 | 55.9849 | 56.1151 | 55.9849 | 352 |
| 1716928020 | 56.4115 | 0.34 | 0.61 | 56.4115 | 56.4115 | 56.4115 | 123 |
| 1716841560 | 56.0676 | -0.44 | -0.77 | 56.0676 | 56.0676 | 56.0676 | 8 |
| 1716582420 | 56.5053 | 0 | 0.00 | 56.5053 | 56.5053 | 56.5053 | 0 |
| 1716496020 | 56.5053 | -1.19 | -2.06 | 56.5053 | 56.5053 | 56.5053 | 96 |
| 1716409620 | 57.6951 | -0.19 | -0.33 | 57.8749 | 57.8749 | 57.6901 | 1408 |
| 1716323160 | 57.8849 | 0.82 | 1.44 | 57.8849 | 57.8849 | 57.8849 | 217 |
| 1716236820 | 57.0608 | 0 | 0.00 | 57.0608 | 57.0608 | 57.0608 | 0 |
| 1715977620 | 57.0608 | -0.13 | -0.23 | 57.0608 | 57.0608 | 57.0608 | 11 |
| 1715891220 | 57.1903 | 0.62 | 1.10 | 57.1903 | 57.1903 | 57.1903 | 1 |
| 1715804820 | 56.5704 | 0.38 | 0.68 | 56.6594 | 56.8348 | 56.5704 | 387 |
| 1715718420 | 56.1861 | 0.04 | 0.06 | 55.9711 | 56.1861 | 55.9711 | 57 |
| 1715631960 | 56.1507 | 0.67 | 1.20 | 56.1507 | 56.1507 | 56.1507 | 21 |
| 1715372820 | 55.4849 | 0 | 0.00 | 55.4849 | 55.4849 | 55.4849 | 0 |
| 1715286420 | 55.4849 | 0 | 0.00 | 55.4849 | 55.4849 | 55.4849 | 0 |
| 1715200020 | 55.4849 | -0.15 | -0.27 | 55.4849 | 55.4849 | 55.4849 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
