Invesco Markets Plc (NS4E)
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 | 29.36 | 0.32 | 1.12 | 29.435 | 29.435 | 29.36 | 800 |
| 1721939160 | 29.035 | -1.45 | -4.74 | 28.85 | 29.035 | 28.755 | 133 |
| 1721852820 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1721766420 | 30.48 | -0.19 | -0.62 | 30.635 | 30.635 | 30.48 | 32 |
| 1721679960 | 30.67 | 0 | 0.00 | 30.67 | 30.67 | 30.67 | 0 |
| 1721420760 | 30.67 | -0.37 | -1.19 | 30.67 | 30.67 | 30.67 | 40 |
| 1721334360 | 31.04 | -0.13 | -0.40 | 31.04 | 31.04 | 31.04 | 150 |
| 1721248020 | 31.165 | -0.18 | -0.57 | 31.165 | 31.165 | 31.165 | 11 |
| 1721161560 | 31.345 | 0.22 | 0.71 | 31.22 | 31.345 | 31.22 | 1802 |
| 1721075160 | 31.125 | -0.07 | -0.21 | 31.375 | 31.375 | 31.125 | 74 |
| 1720815960 | 31.19 | 0.09 | 0.29 | 31.19 | 31.19 | 31.19 | 35 |
| 1720729560 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1720643160 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1720556760 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1720470360 | 31.1 | 0.02 | 0.05 | 31.1 | 31.1 | 31.1 | 18 |
| 1720211220 | 31.085 | -0.13 | -0.42 | 31.085 | 31.085 | 31.085 | 6 |
| 1720124820 | 31.215 | 0.75 | 2.45 | 31.215 | 31.215 | 31.215 | 2 |
| 1720038420 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1719952020 | 30.47 | -0.02 | -0.07 | 30.47 | 30.47 | 30.47 | 400 |
| 1719865620 | 30.49 | 0.36 | 1.19 | 30.345 | 30.49 | 30.34 | 66 |
| 1719606420 | 30.13 | -0.01 | -0.03 | 30.105 | 30.13 | 30.105 | 72 |
| 1719520020 | 30.14 | 0.12 | 0.40 | 30.14 | 30.14 | 30.14 | 50 |
| 1719433620 | 30.02 | 0.23 | 0.77 | 30.02 | 30.02 | 30.02 | 58 |
| 1719347160 | 29.79 | 0.26 | 0.88 | 29.72 | 29.79 | 29.72 | 51 |
| 1719260820 | 29.53 | 0.45 | 1.53 | 29.375 | 29.53 | 29.345 | 51 |
| 1719001560 | 29.085 | 0 | 0.00 | 29.085 | 29.085 | 29.085 | 0 |
| 1718915160 | 29.085 | 0 | 0.00 | 29.085 | 29.085 | 29.085 | 0 |
| 1718828760 | 29.085 | 0 | 0.00 | 29.085 | 29.085 | 29.085 | 0 |
| 1718742360 | 29.085 | 0.07 | 0.24 | 29.085 | 29.085 | 29.085 | 1 |
| 1718656020 | 29.015 | -0.21 | -0.70 | 28.865 | 29.11 | 28.865 | 442 |
| 1718396820 | 29.22 | 0.14 | 0.48 | 29.22 | 29.22 | 29.22 | 6 |
| 1718310420 | 29.08 | -0.4 | -1.34 | 29.35 | 29.35 | 29.08 | 318 |
| 1718224020 | 29.475 | 0 | 0.00 | 29.475 | 29.475 | 29.475 | 0 |
| 1718137620 | 29.475 | -0.11 | -0.37 | 29.475 | 29.475 | 29.475 | 700 |
| 1718051220 | 29.585 | 0 | 0.00 | 29.585 | 29.585 | 29.585 | 0 |
| 1717792020 | 29.585 | 0.2 | 0.66 | 29.495 | 29.585 | 29.495 | 15 |
| 1717705620 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1717619220 | 29.39 | -0.11 | -0.36 | 29.39 | 29.39 | 29.39 | 6 |
| 1717532820 | 29.495 | -0.16 | -0.52 | 29.61 | 29.61 | 29.495 | 498 |
| 1717446420 | 29.65 | 0.43 | 1.49 | 29.985 | 29.985 | 29.65 | 72 |
| 1717187220 | 29.215 | 0 | 0.00 | 29.215 | 29.215 | 29.215 | 0 |
| 1717100820 | 29.215 | 0 | 0.00 | 29.215 | 29.215 | 29.215 | 0 |
| 1717014420 | 29.215 | -0.32 | -1.07 | 29.215 | 29.215 | 29.215 | 7 |
| 1716928020 | 29.53 | -0.01 | -0.02 | 29.53 | 29.53 | 29.53 | 594 |
| 1716841560 | 29.535 | 0.24 | 0.82 | 29.535 | 29.535 | 29.535 | 3 |
| 1716582420 | 29.295 | -0.06 | -0.19 | 29.295 | 29.295 | 29.295 | 9 |
| 1716496020 | 29.35 | -0.2 | -0.68 | 29.51 | 29.57 | 29.35 | 94 |
| 1716409560 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1716323160 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1716236760 | 29.55 | 0.26 | 0.89 | 29.55 | 29.55 | 29.55 | 15 |
| 1715977620 | 29.29 | 0.16 | 0.55 | 29.225 | 29.29 | 29.225 | 147 |
| 1715891220 | 29.13 | 0.01 | 0.03 | 29.13 | 29.13 | 29.13 | 1 |
| 1715804820 | 29.12 | 0.1 | 0.33 | 29.09 | 29.125 | 29.025 | 143 |
| 1715718420 | 29.025 | 0.12 | 0.42 | 29.025 | 29.025 | 29.025 | 35 |
| 1715631960 | 28.905 | 0.14 | 0.49 | 28.905 | 28.905 | 28.905 | 1000 |
| 1715372820 | 28.765 | 0 | 0.00 | 28.765 | 28.765 | 28.765 | 0 |
| 1715286420 | 28.765 | -0.01 | -0.03 | 28.725 | 28.765 | 28.725 | 11 |
| 1715200020 | 28.775 | -0.32 | -1.08 | 28.775 | 28.775 | 28.775 | 100 |
| 1715113620 | 29.09 | 0.04 | 0.14 | 29.35 | 29.35 | 29.07 | 403 |
| 1715027220 | 29.05 | 0.39 | 1.36 | 29.05 | 29.05 | 29.05 | 50 |
| 1714767960 | 28.66 | 0 | 0.00 | 28.66 | 28.66 | 28.66 | 0 |
| 1714681560 | 28.66 | -0.43 | -1.48 | 28.91 | 28.92 | 28.66 | 227 |
| 1714508820 | 29.09 | 0.19 | 0.66 | 29.09 | 29.09 | 29.09 | 300 |
| 1714422420 | 28.9 | 0.23 | 0.80 | 28.9 | 28.9 | 28.9 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
