Invesco Markets Plc (SMLD)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 53.78 | -0.18 | -0.33 | 53.65 | 54.44 | 53.59 | 3528 |
| 1737494820 | 53.96 | 0.96 | 1.81 | 53.42 | 54.41 | 53.42 | 9017 |
| 1737408420 | 53 | -0.85 | -1.58 | 53.65 | 53.98 | 53 | 4920 |
| 1737149220 | 53.85 | 0.57 | 1.07 | 53.49 | 53.98 | 53.49 | 6876 |
| 1737062820 | 53.28 | 0.21 | 0.40 | 52.97 | 53.43 | 52.68 | 1076 |
| 1736976420 | 53.07 | 0.43 | 0.82 | 52.63 | 53.2 | 52.55 | 5029 |
| 1736890020 | 52.64 | 0.64 | 1.23 | 51.87 | 52.92 | 51.76 | 2403 |
| 1736803620 | 52 | 0.74 | 1.44 | 52.46 | 52.46 | 51.27 | 3765 |
| 1736544420 | 51.26 | -0.11 | -0.21 | 51.19 | 51.78 | 51.07 | 1428 |
| 1736458020 | 51.37 | 0.51 | 1.00 | 51.2 | 51.5 | 50.92 | 3271 |
| 1736371620 | 50.86 | 0.31 | 0.61 | 50.49 | 50.86 | 50.42 | 3987 |
| 1736285220 | 50.55 | -0.15 | -0.30 | 50.41 | 50.74 | 50.3 | 2252 |
| 1736198820 | 50.7 | -0.2 | -0.39 | 50.69 | 50.87 | 50.49 | 3054 |
| 1735939620 | 50.9 | -0.2 | -0.39 | 50.84 | 51.19 | 50.84 | 1342 |
| 1735853220 | 51.1 | 2.05 | 4.18 | 49.74 | 51.1 | 49.74 | 3976 |
| 1735594020 | 49.05 | 0.28 | 0.57 | 49.08 | 49.105 | 48.915 | 729 |
| 1735334820 | 48.77 | 0.21 | 0.43 | 49.17 | 49.17 | 48.77 | 1765 |
| 1734989220 | 48.56 | 0.28 | 0.58 | 48.49 | 48.795 | 48.38 | 8784 |
| 1734730020 | 48.28 | -0.05 | -0.10 | 48.23 | 48.735 | 47.87 | 2613 |
| 1734643620 | 48.33 | -0.47 | -0.96 | 47.915 | 48.54 | 47.915 | 2307 |
| 1734557220 | 48.8 | 0.17 | 0.36 | 48.87 | 49.05 | 48.685 | 1107 |
| 1734470820 | 48.625 | -0.93 | -1.87 | 49.06 | 49.26 | 48.58 | 2217 |
| 1734384420 | 49.55 | -0.55 | -1.10 | 49.965 | 50.66 | 49.55 | 2674 |
| 1734125220 | 50.1 | -0.16 | -0.32 | 50.57 | 50.73 | 50.1 | 2330 |
| 1734038820 | 50.26 | -0.85 | -1.66 | 50.02 | 50.5 | 50.01 | 1499 |
| 1733952420 | 51.11 | -0.07 | -0.14 | 50.67 | 51.2 | 50.5 | 645 |
| 1733866020 | 51.18 | 0.13 | 0.25 | 51.08 | 51.47 | 51.02 | 2921 |
| 1733779620 | 51.05 | -0.75 | -1.45 | 51.82 | 51.97 | 51.05 | 4537 |
| 1733520420 | 51.8 | -0.17 | -0.33 | 51.99 | 52.05 | 51.65 | 834 |
| 1733434020 | 51.97 | -0.19 | -0.36 | 52 | 52.12 | 51.75 | 1382 |
| 1733347620 | 52.16 | -0.89 | -1.68 | 52.98 | 53.25 | 52.16 | 1839 |
| 1733261220 | 53.05 | -0.16 | -0.30 | 53.1 | 53.42 | 52.69 | 1630 |
| 1733174820 | 53.21 | 0.03 | 0.06 | 53.56 | 54.07 | 52.94 | 3994 |
| 1732915620 | 53.18 | 0.21 | 0.40 | 52.82 | 53.63 | 52.68 | 3260 |
| 1732829220 | 52.97 | 0.54 | 1.03 | 52.62 | 52.97 | 52.6 | 2617 |
| 1732742820 | 52.43 | 0.25 | 0.48 | 52.36 | 52.69 | 52.11 | 1341 |
| 1732656420 | 52.18 | 0.45 | 0.87 | 51.94 | 52.18 | 51.54 | 1925 |
| 1732570020 | 51.73 | -0.71 | -1.35 | 52.31 | 52.6 | 51.42 | 3844 |
| 1732310820 | 52.44 | 0.85 | 1.65 | 51.59 | 52.44 | 51.59 | 3885 |
| 1732224420 | 51.59 | 0.99 | 1.96 | 50.48 | 51.59 | 50.48 | 1743 |
| 1732138020 | 50.6 | 0.75 | 1.49 | 50.42 | 50.6 | 50.17 | 2973 |
| 1732051620 | 49.855 | 0.06 | 0.12 | 49.995 | 50.18 | 49.595 | 1317 |
| 1731965220 | 49.795 | 0.19 | 0.37 | 49.64 | 49.8 | 49.285 | 4608 |
| 1731705960 | 49.61 | 0.62 | 1.27 | 49.14 | 49.745 | 48.915 | 1862 |
| 1731619560 | 48.99 | 0.61 | 1.26 | 48.725 | 49.35 | 48.725 | 645 |
| 1731533160 | 48.38 | 0.11 | 0.23 | 48.18 | 48.565 | 48.18 | 387 |
| 1731446820 | 48.27 | -0.43 | -0.87 | 48.825 | 48.85 | 48.27 | 2717 |
| 1731360420 | 48.695 | 0.37 | 0.77 | 48.185 | 48.845 | 48.185 | 3898 |
| 1731101220 | 48.325 | 0.41 | 0.86 | 47.775 | 48.455 | 47.775 | 1295 |
| 1731014760 | 47.915 | 0.3 | 0.63 | 48.41 | 48.475 | 47.68 | 2473 |
| 1730928360 | 47.615 | 1.47 | 3.17 | 46.975 | 48.635 | 46.975 | 6533 |
| 1730841960 | 46.15 | 0.37 | 0.81 | 45.855 | 46.15 | 45.485 | 5604 |
| 1730755560 | 45.78 | 0.2 | 0.45 | 45.545 | 45.91 | 45.515 | 2215 |
| 1730496360 | 45.575 | -0.01 | -0.02 | 45.685 | 45.95 | 45.575 | 720 |
| 1730409960 | 45.585 | -0.4 | -0.86 | 45.905 | 45.905 | 45.585 | 606 |
| 1730323560 | 45.98 | 0.21 | 0.47 | 46.06 | 46.175 | 45.89 | 1463 |
| 1730237160 | 45.765 | -0.11 | -0.24 | 45.75 | 46.03 | 45.75 | 1569 |
| 1730150760 | 45.875 | -0.39 | -0.84 | 46.125 | 46.125 | 45.62 | 1900 |
| 1729888020 | 46.265 | 0.31 | 0.67 | 46.09 | 46.37 | 46.09 | 476 |
| 1729801560 | 45.955 | -0.01 | -0.02 | 46.185 | 46.5 | 45.955 | 684 |
| 1729715160 | 45.965 | 0.16 | 0.34 | 45.86 | 46.195 | 45.86 | 822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
