Invesco Physical Markets Plc (8PSG)
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 |
|---|---|---|---|---|---|---|---|
| 1719347160 | 208.0774 | -2.04 | -0.97 | 208.5 | 210.0936 | 208.0774 | 1182 |
| 1719260820 | 210.1142 | 0.36 | 0.17 | 210.2596 | 210.283 | 208.6451 | 1493 |
| 1719001620 | 209.75 | -2.07 | -0.98 | 212.4045 | 213.499 | 209.75 | 875 |
| 1718915160 | 211.8174 | 1.99 | 0.95 | 210.9133 | 212.581 | 209.8143 | 533 |
| 1718828820 | 209.8287 | -0.2 | -0.09 | 209 | 209.8981 | 208.7 | 1627 |
| 1718742360 | 210.0265 | 2.44 | 1.18 | 209.5529 | 210.0265 | 207.601 | 1923 |
| 1718656020 | 207.5816 | -2.46 | -1.17 | 208.2737 | 209.492 | 207.4404 | 1467 |
| 1718396820 | 210.0445 | 3.12 | 1.51 | 208.3026 | 210.879 | 207.8052 | 1454 |
| 1718310420 | 206.9236 | 0.03 | 0.01 | 206.579 | 207.399 | 206.2469 | 417 |
| 1718224020 | 206.8947 | -0.16 | -0.08 | 208.4645 | 208.4645 | 206.741 | 1190 |
| 1718137620 | 207.053 | -0.76 | -0.36 | 206.5164 | 208.4135 | 206.4625 | 1218 |
| 1718051220 | 207.811 | 1.03 | 0.50 | 206.6607 | 207.9989 | 204.8865 | 736 |
| 1717792020 | 206.7847 | -3.93 | -1.86 | 209.6972 | 210.339 | 205.681 | 787 |
| 1717705620 | 210.712 | 1.18 | 0.56 | 210.4796 | 210.8486 | 208.941 | 529 |
| 1717619220 | 209.5309 | 2.58 | 1.24 | 207.5 | 209.6606 | 206.461 | 621 |
| 1717532820 | 206.9547 | -1.93 | -0.93 | 208.5205 | 208.7393 | 205.361 | 1601 |
| 1717446420 | 208.8871 | 1.68 | 0.81 | 206.9112 | 208.8871 | 205.8 | 1003 |
| 1717187220 | 207.2064 | -1.93 | -0.92 | 208.0399 | 208.919 | 207.2064 | 252 |
| 1717100820 | 209.1394 | 1.04 | 0.50 | 208.4978 | 209.4178 | 207.1196 | 1014 |
| 1717014420 | 208.1 | -2.3 | -1.09 | 210.8316 | 210.8316 | 208 | 1116 |
| 1716928020 | 210.4029 | 0.88 | 0.42 | 207.7571 | 210.4029 | 207.45 | 1360 |
| 1716841560 | 209.5217 | 1.35 | 0.65 | 209.0211 | 209.5217 | 207.3091 | 407 |
| 1716582420 | 208.1693 | -0.69 | -0.33 | 209.082 | 209.082 | 207.881 | 2769 |
| 1716496020 | 208.861 | -3.76 | -1.77 | 211.0175 | 212.019 | 208.643 | 1093 |
| 1716409620 | 212.6172 | -3.53 | -1.64 | 215.3913 | 215.3913 | 212.201 | 753 |
| 1716323160 | 216.1517 | 0.72 | 0.33 | 215.3642 | 216.1517 | 214.221 | 218 |
| 1716236760 | 215.4348 | 1.85 | 0.86 | 216.3082 | 216.8 | 214.4 | 431 |
| 1715977620 | 213.5883 | 3.15 | 1.50 | 210.757 | 214.301 | 210.757 | 1129 |
| 1715891220 | 210.4383 | -0.4 | -0.19 | 211.6 | 212.1331 | 210.4383 | 2049 |
| 1715804820 | 210.838 | 0.1 | 0.05 | 210.47 | 212.4429 | 210.419 | 888 |
| 1715718420 | 210.7412 | 2.61 | 1.25 | 209.219 | 210.8053 | 209.16 | 970 |
| 1715631960 | 208.1292 | -4.77 | -2.24 | 211.3664 | 211.3664 | 208.1292 | 1229 |
| 1715372820 | 212.9 | 5 | 2.41 | 210.304 | 212.9 | 210.304 | 1026 |
| 1715286420 | 207.8962 | 0.66 | 0.32 | 207.541 | 209.1576 | 207.541 | 374 |
| 1715200020 | 207.24 | 0.71 | 0.34 | 207.6983 | 208.6944 | 207.101 | 659 |
| 1715113620 | 206.5337 | -2.17 | -1.04 | 207.83 | 207.979 | 206.5337 | 2618 |
| 1715027220 | 208.7069 | 2.11 | 1.02 | 207.97 | 208.8608 | 207.2 | 1096 |
| 1714768020 | 206.5962 | -1.79 | -0.86 | 206.5317 | 206.7648 | 203.9835 | 846 |
| 1714681560 | 208.3863 | 0.43 | 0.21 | 207.3167 | 208.6941 | 206.6184 | 775 |
| 1714508820 | 207.9595 | -3.21 | -1.52 | 208.6201 | 208.939 | 206.9623 | 1650 |
| 1714422420 | 211.173 | 1.02 | 0.48 | 210.3751 | 211.173 | 208.97 | 410 |
| 1714163220 | 210.1542 | 1.03 | 0.49 | 210.3177 | 211.7575 | 210.1542 | 1351 |
| 1714076820 | 209.1224 | -0.88 | -0.42 | 209.6491 | 209.6574 | 208.942 | 336 |
| 1713990420 | 210 | 0.82 | 0.39 | 210.3263 | 210.7439 | 208.7776 | 1351 |
| 1713903960 | 209.1833 | -1.09 | -0.52 | 208.3315 | 209.741 | 207.7868 | 1591 |
| 1713817560 | 210.2765 | -6.72 | -3.10 | 214.6811 | 214.7034 | 210.2414 | 1288 |
| 1713558420 | 217 | 0.37 | 0.17 | 216.8392 | 217.9638 | 215.001 | 3040 |
| 1713472020 | 216.6272 | 0.29 | 0.13 | 213.9287 | 216.6272 | 213.9287 | 1372 |
| 1713385620 | 216.3383 | -1.37 | -0.63 | 215.3948 | 216.9634 | 215.3948 | 1958 |
| 1713299220 | 217.7071 | 0.43 | 0.20 | 214.9956 | 218.3922 | 214.741 | 708 |
| 1713212820 | 217.282 | 5.47 | 2.58 | 213.85 | 217.282 | 211.161 | 1293 |
| 1712953620 | 211.8096 | -0.4 | -0.19 | 214.2913 | 219.4023 | 211.4 | 3726 |
| 1712867220 | 212.213 | 2.32 | 1.11 | 210.476 | 212.213 | 209.3006 | 1539 |
| 1712780760 | 209.8909 | 0.39 | 0.19 | 210.2712 | 210.9263 | 208.3978 | 730 |
| 1712694360 | 209.5006 | 1.76 | 0.85 | 209.0673 | 209.7441 | 208.5428 | 724 |
| 1712607960 | 207.7385 | 0.26 | 0.13 | 208.5597 | 208.7604 | 206.2419 | 2462 |
| 1712348820 | 207.478 | 2.94 | 1.44 | 203.8275 | 207.8376 | 203.2571 | 2225 |
| 1712262360 | 204.5404 | -0.66 | -0.32 | 204.9279 | 204.99 | 202.8033 | 1058 |
| 1712175960 | 205.1992 | 0.7 | 0.34 | 205.3397 | 205.3397 | 203.1 | 2794 |
| 1712089560 | 204.501 | 5.17 | 2.59 | 202.75 | 204.501 | 201.99 | 1762 |
| 1711661160 | 199.3343 | 4.66 | 2.39 | 196.576 | 199.3343 | 195.981 | 1432 |
| 1711574820 | 194.6786 | 0.85 | 0.44 | 194 | 195.649 | 193.941 | 3067 |
| 1711488360 | 193.8286 | -0.17 | -0.09 | 192.4123 | 195.366 | 192.4123 | 963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
