Invesco Markets Plc (SMLD)
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 | 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 | 46.555 | -0.3 | -0.64 | 46.625 | 46.79 | 46.505 | 1091 |
| 1721939160 | 46.855 | -0.13 | -0.28 | 46.47 | 46.94 | 46.47 | 744 |
| 1721852820 | 46.985 | -0.52 | -1.09 | 47.25 | 47.57 | 46.985 | 3848 |
| 1721766420 | 47.505 | -0.14 | -0.29 | 47.565 | 47.77 | 47.505 | 947 |
| 1721679960 | 47.645 | 0.25 | 0.52 | 47.455 | 47.645 | 47.05 | 978 |
| 1721420760 | 47.4 | -0.26 | -0.54 | 47.575 | 47.775 | 47.4 | 1217 |
| 1721334360 | 47.655 | 0.41 | 0.86 | 47.14 | 47.655 | 47.005 | 457 |
| 1721248020 | 47.25 | -0.02 | -0.04 | 47.25 | 47.545 | 46.96 | 996 |
| 1721161560 | 47.27 | 0.06 | 0.13 | 47.025 | 47.315 | 47.015 | 1264 |
| 1721075160 | 47.21 | 0.38 | 0.80 | 46.875 | 47.235 | 46.73 | 4728 |
| 1720815960 | 46.835 | 0.05 | 0.11 | 46.67 | 47.09 | 46.67 | 416 |
| 1720729560 | 46.785 | 0.01 | 0.03 | 46.945 | 46.945 | 46.765 | 50 |
| 1720643220 | 46.77 | -0.21 | -0.45 | 46.795 | 46.975 | 46.74 | 197 |
| 1720556760 | 46.98 | -0.04 | -0.07 | 46.945 | 47.145 | 46.65 | 1314 |
| 1720470360 | 47.015 | 0.23 | 0.50 | 46.69 | 47.015 | 46.47 | 6846 |
| 1720211220 | 46.78 | -0.27 | -0.57 | 47.05 | 47.37 | 46.78 | 475 |
| 1720124820 | 47.05 | -0.02 | -0.04 | 47.545 | 47.595 | 47.05 | 1260 |
| 1720038420 | 47.07 | -0.35 | -0.73 | 47.48 | 47.515 | 47.065 | 560 |
| 1719952020 | 47.415 | 0.37 | 0.79 | 47.3 | 47.595 | 47.275 | 983 |
| 1719865620 | 47.045 | -0.08 | -0.16 | 47.265 | 47.265 | 46.845 | 2321 |
| 1719606420 | 47.12 | 0.32 | 0.69 | 46.965 | 47.12 | 46.82 | 269 |
| 1719520020 | 46.795 | 0.17 | 0.36 | 46.99 | 46.99 | 46.705 | 1904 |
| 1719433620 | 46.625 | -0.04 | -0.09 | 46.8 | 46.96 | 46.625 | 1286 |
| 1719347160 | 46.665 | 0.09 | 0.19 | 46.755 | 46.96 | 46.54 | 672 |
| 1719260820 | 46.575 | 0.31 | 0.67 | 46.09 | 46.61 | 45.915 | 626 |
| 1719001620 | 46.265 | 0.34 | 0.73 | 45.755 | 46.33 | 45.755 | 552 |
| 1718915160 | 45.93 | 0.51 | 1.12 | 45.65 | 45.93 | 45.38 | 560 |
| 1718828820 | 45.42 | -0.29 | -0.62 | 45.535 | 45.535 | 45.17 | 475 |
| 1718742360 | 45.705 | 0.1 | 0.22 | 45.555 | 45.89 | 45.555 | 1073 |
| 1718656020 | 45.605 | -0.09 | -0.20 | 45.485 | 45.7 | 45.395 | 1766 |
| 1718396820 | 45.695 | -0.67 | -1.45 | 46.505 | 46.505 | 45.695 | 109 |
| 1718310420 | 46.365 | -1.01 | -2.12 | 46.335 | 46.485 | 45.845 | 4630 |
| 1718224020 | 47.37 | -0.43 | -0.90 | 48.085 | 48.085 | 47.37 | 965 |
| 1718137620 | 47.8 | -0.21 | -0.44 | 47.885 | 48.14 | 47.735 | 611 |
| 1718051220 | 48.01 | 0.64 | 1.35 | 47.4 | 48.06 | 46.985 | 2681 |
| 1717792020 | 47.37 | 0.8 | 1.72 | 46.56 | 47.37 | 46.45 | 657 |
| 1717705620 | 46.57 | 0.47 | 1.02 | 46.39 | 46.57 | 46.15 | 673 |
| 1717619220 | 46.1 | 0.11 | 0.24 | 45.95 | 46.33 | 45.925 | 522 |
| 1717532820 | 45.99 | -0.01 | -0.02 | 46.01 | 46.015 | 45.55 | 4265 |
| 1717446420 | 46 | -0.8 | -1.71 | 46.685 | 47.12 | 46 | 2566 |
| 1717187220 | 46.8 | 0.5 | 1.08 | 46.25 | 46.8 | 46.1 | 823 |
| 1717100820 | 46.3 | 0.1 | 0.23 | 46.33 | 46.405 | 46.22 | 1002 |
| 1717014420 | 46.195 | -0.01 | -0.01 | 46.38 | 46.55 | 46.195 | 1312 |
| 1716928020 | 46.2 | 0 | 0.00 | 46.295 | 46.335 | 46.065 | 598 |
| 1716841560 | 46.2 | 0.01 | 0.02 | 46.195 | 46.275 | 45.955 | 796 |
| 1716582420 | 46.19 | -0.09 | -0.19 | 46.31 | 46.335 | 46.18 | 738 |
| 1716496020 | 46.28 | -0.21 | -0.44 | 46.4 | 46.725 | 46.16 | 983 |
| 1716409620 | 46.485 | -0.66 | -1.39 | 47 | 47.02 | 46.485 | 878 |
| 1716323160 | 47.14 | 0.01 | 0.02 | 47.295 | 47.295 | 47.04 | 868 |
| 1716236760 | 47.13 | 0.32 | 0.67 | 46.8 | 47.13 | 46.8 | 637 |
| 1715977620 | 46.815 | 0.28 | 0.61 | 46.6 | 46.815 | 46.4 | 1848 |
| 1715891220 | 46.53 | 0.04 | 0.09 | 46.43 | 46.85 | 46.43 | 766 |
| 1715804820 | 46.49 | 0.05 | 0.10 | 46.57 | 46.875 | 46.4 | 1222 |
| 1715718420 | 46.445 | -0.21 | -0.44 | 46.285 | 46.565 | 46.205 | 1122 |
| 1715631960 | 46.65 | -0.2 | -0.42 | 46.93 | 47.02 | 46.65 | 1314 |
| 1715372820 | 46.845 | -0.67 | -1.41 | 47.495 | 47.55 | 46.845 | 903 |
| 1715286420 | 47.515 | 0.48 | 1.02 | 47.295 | 47.575 | 47.295 | 116 |
| 1715200020 | 47.035 | -0.08 | -0.17 | 47.265 | 47.265 | 46.96 | 572 |
| 1715113620 | 47.115 | 0.38 | 0.80 | 46.865 | 47.14 | 46.865 | 1000 |
| 1715027220 | 46.74 | 0.31 | 0.67 | 46.76 | 46.89 | 46.695 | 617 |
| 1714768020 | 46.43 | -0.15 | -0.31 | 46.595 | 46.595 | 46.12 | 2273 |
| 1714681560 | 46.575 | -0.31 | -0.66 | 46.395 | 46.575 | 46.305 | 6600 |
| 1714508820 | 46.885 | -0.35 | -0.73 | 47.33 | 47.515 | 46.885 | 411 |
| 1714422420 | 47.23 | 0.31 | 0.67 | 47 | 47.295 | 46.85 | 495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
