Invesco Markets Plc (D500)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 46.812 | 0.26 | 0.55 | 46.301 | 46.985 | 46.301 | 5668 |
| 1721939160 | 46.556 | -0.19 | -0.41 | 46.485 | 46.995 | 46.262 | 1741 |
| 1721852820 | 46.75 | -0.83 | -1.74 | 47.375 | 47.375 | 46.663 | 1455 |
| 1721766420 | 47.576 | 0.11 | 0.24 | 47.292 | 47.842 | 47.292 | 757 |
| 1721677800 | 47.463 | 0.34 | 0.71 | 47.012 | 47.584 | 47.012 | 907 |
| 1721420760 | 47.128 | -0.21 | -0.44 | 47.333 | 47.509 | 46.942 | 1396 |
| 1721334360 | 47.338 | -0.26 | -0.55 | 47.509 | 47.801 | 47.16 | 2769 |
| 1721248020 | 47.602 | -0.69 | -1.42 | 48.078 | 48.254 | 47.401 | 1861 |
| 1721161560 | 48.289 | 0.32 | 0.66 | 48.219 | 48.354 | 47.952 | 693 |
| 1721075160 | 47.972 | -0.13 | -0.27 | 48.068 | 48.254 | 47.901 | 1878 |
| 1720815960 | 48.1 | 0.38 | 0.80 | 47.866 | 48.248 | 47.664 | 1631 |
| 1720729560 | 47.718 | -0.6 | -1.23 | 48.358 | 48.365 | 47.639 | 1786 |
| 1720643220 | 48.313 | 0.29 | 0.61 | 47.973 | 48.323 | 47.805 | 572 |
| 1720556760 | 48.02 | 0.17 | 0.36 | 47.959 | 48.089 | 47.781 | 2116 |
| 1720470360 | 47.849 | 0.09 | 0.18 | 47.756 | 47.862 | 47.596 | 3324 |
| 1720211220 | 47.761 | 0.33 | 0.70 | 47.619 | 47.761 | 47.437 | 457 |
| 1720124820 | 47.429 | 0.07 | 0.14 | 47.424 | 47.799 | 47.424 | 1070 |
| 1720038420 | 47.362 | -0.08 | -0.17 | 47.679 | 47.694 | 47.353 | 4681 |
| 1719952020 | 47.444 | 0.18 | 0.37 | 47.388 | 47.612 | 47.156 | 257 |
| 1719865620 | 47.269 | -0.26 | -0.54 | 47.378 | 47.462 | 47.1 | 4261 |
| 1719606420 | 47.525 | -0.02 | -0.04 | 47.806 | 47.908 | 47.415 | 1049 |
| 1719520020 | 47.542 | -0.1 | -0.21 | 47.537 | 47.619 | 47.379 | 454 |
| 1719433620 | 47.641 | 0.21 | 0.45 | 47.58 | 47.674 | 47.398 | 382 |
| 1719347160 | 47.428 | 0.1 | 0.21 | 47.245 | 47.479 | 47.078 | 475 |
| 1719260820 | 47.328 | -0.18 | -0.37 | 47.516 | 47.526 | 47.203 | 2940 |
| 1719001620 | 47.506 | -0.08 | -0.16 | 47.554 | 47.613 | 47.325 | 796 |
| 1718915160 | 47.583 | 0.01 | 0.01 | 47.468 | 47.752 | 47.335 | 1316 |
| 1718828820 | 47.576 | 0.08 | 0.17 | 47.551 | 47.576 | 47.289 | 633 |
| 1718742360 | 47.495 | 0.19 | 0.40 | 47.487 | 47.541 | 47.262 | 3300 |
| 1718656020 | 47.307 | 0.18 | 0.39 | 47.03 | 47.537 | 46.987 | 827 |
| 1718396820 | 47.125 | 0.12 | 0.25 | 46.943 | 47.253 | 46.835 | 547 |
| 1718310420 | 47.009 | 0.23 | 0.49 | 46.701 | 47.009 | 46.549 | 671 |
| 1718224020 | 46.779 | 0.2 | 0.43 | 46.547 | 46.79 | 46.547 | 1619 |
| 1718137620 | 46.579 | 0.14 | 0.30 | 46.442 | 46.579 | 46.279 | 884 |
| 1718051220 | 46.439 | 0.19 | 0.41 | 46.228 | 46.468 | 46.228 | 189 |
| 1717792020 | 46.25 | 0.43 | 0.93 | 45.896 | 46.34 | 45.736 | 2824 |
| 1717705620 | 45.823 | 0.14 | 0.30 | 45.866 | 45.9 | 45.626 | 522 |
| 1717619220 | 45.685 | 0.31 | 0.67 | 45.431 | 45.823 | 45.269 | 480 |
| 1717532820 | 45.38 | 0.32 | 0.72 | 45.196 | 45.38 | 44.906 | 3855 |
| 1717446420 | 45.057 | 0.14 | 0.30 | 45.33 | 45.508 | 44.785 | 7057 |
| 1717187220 | 44.92 | -0.08 | -0.18 | 44.881 | 45.081 | 44.523 | 3452 |
| 1717100820 | 45 | -0.49 | -1.08 | 45.248 | 45.254 | 44.993 | 562 |
| 1717014420 | 45.49 | 0.27 | 0.59 | 45.255 | 45.509 | 45.202 | 248 |
| 1716928020 | 45.223 | -0.25 | -0.55 | 45.512 | 45.555 | 45.223 | 1147 |
| 1716841560 | 45.474 | -0.06 | -0.14 | 45.41 | 45.639 | 45.41 | 1759 |
| 1716582420 | 45.536 | 0.17 | 0.38 | 45.474 | 45.576 | 45.3 | 801 |
| 1716496020 | 45.365 | -0.05 | -0.10 | 45.963 | 45.963 | 45.296 | 4569 |
| 1716409620 | 45.412 | -0.22 | -0.49 | 45.697 | 45.75 | 45.412 | 249 |
| 1716323160 | 45.636 | 0.02 | 0.04 | 45.413 | 45.644 | 45.402 | 690 |
| 1716236760 | 45.616 | 0.27 | 0.60 | 45.505 | 45.657 | 45.319 | 334 |
| 1715977620 | 45.342 | -0.18 | -0.40 | 45.295 | 45.504 | 45.227 | 1591 |
| 1715891220 | 45.525 | 0.25 | 0.55 | 45.506 | 45.595 | 45.307 | 410 |
| 1715804820 | 45.276 | 0.28 | 0.62 | 45.008 | 45.411 | 45.008 | 1116 |
| 1715718420 | 44.996 | 0.09 | 0.20 | 44.934 | 45.166 | 44.817 | 616 |
| 1715631960 | 44.905 | -0.24 | -0.54 | 45.193 | 45.203 | 44.87 | 537 |
| 1715372820 | 45.149 | 0.18 | 0.41 | 45.103 | 45.15 | 44.913 | 1112 |
| 1715286420 | 44.966 | 0.03 | 0.06 | 44.9 | 44.999 | 44.772 | 516 |
| 1715200020 | 44.938 | 0.03 | 0.08 | 44.961 | 44.961 | 44.683 | 178 |
| 1715113620 | 44.904 | 0.45 | 1.01 | 44.667 | 44.904 | 44.662 | 528 |
| 1715027220 | 44.456 | 0.22 | 0.50 | 44.232 | 44.456 | 44.232 | 489 |
| 1714768020 | 44.235 | 0.29 | 0.66 | 43.88 | 44.341 | 43.88 | 336 |
| 1714681560 | 43.946 | -0.18 | -0.41 | 43.699 | 43.946 | 43.691 | 457 |
| 1714508820 | 44.127 | -0.05 | -0.11 | 44.307 | 44.509 | 44.049 | 1820 |
| 1714422420 | 44.177 | -0.07 | -0.15 | 44.381 | 44.493 | 44.177 | 335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
