Invesco Markets Plc (SMLP)
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 |
|---|---|---|---|---|---|---|---|
| 1738963620 | 139.22 | -0.72 | -0.51 | 139.69999 | 140.02 | 138.26 | 385 |
| 1738877220 | 139.94 | -1.32 | -0.93 | 140.91999 | 142.02 | 139.94 | 300 |
| 1738790820 | 141.26 | 0.38 | 0.27 | 140.04 | 141.26 | 139.84 | 45 |
| 1738704420 | 140.88 | 1.08 | 0.77 | 139.88 | 140.88 | 139.26 | 296 |
| 1738618020 | 139.8 | 1.48 | 1.07 | 137.24 | 139.8 | 137.24 | 8186 |
| 1738358820 | 138.32 | 1.34 | 0.98 | 140.34 | 141.19999 | 138.32 | 272 |
| 1738272420 | 136.97998 | -0.4 | -0.29 | 137.56 | 138.28 | 136.97998 | 4342 |
| 1738186020 | 137.38 | 1.72 | 1.27 | 135.97998 | 137.52 | 135.97998 | 122 |
| 1738099620 | 135.66 | 3.16 | 2.38 | 133.5 | 135.66 | 133.5 | 80 |
| 1738013220 | 132.5 | -4.1 | -3.00 | 137.68 | 138.47998 | 132.4 | 258 |
| 1737754020 | 136.6 | -1.12 | -0.81 | 137.1 | 137.13999 | 136.6 | 101 |
| 1737667620 | 137.72 | -0.62 | -0.45 | 137.1 | 138.44 | 137.1 | 984 |
| 1737581220 | 138.34 | -1.22 | -0.87 | 138.96 | 139.63999 | 138.32 | 680 |
| 1737494820 | 139.56 | 1.92 | 1.39 | 138.3 | 139.66 | 138.08 | 1030 |
| 1737408420 | 137.63999 | -1.56 | -1.12 | 137.78 | 138.97998 | 137.63999 | 838 |
| 1737149220 | 139.19999 | 2.46 | 1.80 | 137.46 | 139.19999 | 137.46 | 12842 |
| 1737062820 | 136.74 | 0.42 | 0.31 | 136.36 | 137 | 135.97998 | 359 |
| 1736976420 | 136.32 | 1.84 | 1.37 | 136.28 | 136.52 | 135.1 | 481 |
| 1736890020 | 134.47998 | 0.32 | 0.24 | 134.41999 | 134.47998 | 133.19999 | 738 |
| 1736803620 | 134.16 | 1.7 | 1.28 | 131.66 | 134.54 | 131.66 | 1072 |
| 1736544420 | 132.46 | 0.4 | 0.30 | 132.66 | 132.69999 | 131.97998 | 1785 |
| 1736458020 | 132.06 | 1.36 | 1.04 | 130.9 | 132.24 | 130.9 | 328 |
| 1736371620 | 130.69999 | 1.1 | 0.85 | 129.91999 | 131.12 | 129.91999 | 942 |
| 1736285220 | 129.6 | -0.1 | -0.08 | 129.47998 | 130.32 | 129.47998 | 28 |
| 1736198820 | 129.69999 | -2.16 | -1.64 | 131.62 | 131.62 | 129.06 | 752 |
| 1735939620 | 131.86 | 1.16 | 0.89 | 130.5 | 131.86 | 130.5 | 437 |
| 1735853220 | 130.69999 | 4.4 | 3.48 | 126.5 | 130.88 | 126.5 | 455 |
| 1735594020 | 126.3 | 0.36 | 0.29 | 126.3 | 126.3 | 126.3 | 200 |
| 1735334820 | 125.94 | -0.04 | -0.03 | 126.06 | 126.06 | 125.78 | 125 |
| 1734989220 | 125.98 | 0.32 | 0.25 | 125.16 | 125.98 | 124.64 | 503 |
| 1734730020 | 125.66 | 0.8 | 0.64 | 123.44 | 125.66 | 123.16 | 84 |
| 1734643620 | 124.86 | -0.58 | -0.46 | 123.26 | 124.86 | 122.9 | 323 |
| 1734557220 | 125.44 | 0.34 | 0.27 | 125.88 | 126.08 | 125.44 | 101 |
| 1734470820 | 125.1 | -3.3 | -2.57 | 127.24 | 127.24 | 125.1 | 878 |
| 1734384420 | 128.4 | -1.32 | -1.02 | 129.66 | 129.72 | 128.4 | 250 |
| 1734125220 | 129.72 | -0.16 | -0.12 | 130.47998 | 130.47998 | 129.72 | 24 |
| 1734038820 | 129.88 | 0.36 | 0.28 | 129.58 | 129.88 | 129.1 | 370 |
| 1733952420 | 129.52 | 0.2 | 0.15 | 128.86 | 129.52 | 127.8 | 705 |
| 1733866020 | 129.32 | -0.46 | -0.35 | 129.38 | 129.62 | 128.74 | 221 |
| 1733779620 | 129.78 | -0.32 | -0.25 | 131.12 | 131.16 | 129.78 | 519 |
| 1733520420 | 130.1 | -0.98 | -0.75 | 131.32 | 131.32 | 130.1 | 208 |
| 1733434020 | 131.08 | -1.26 | -0.95 | 131.1 | 131.19999 | 130.5 | 1104 |
| 1733347620 | 132.34 | -2.32 | -1.72 | 133.41999 | 134.34 | 131.6 | 498 |
| 1733261220 | 134.66 | 0.68 | 0.51 | 134 | 134.66 | 134 | 9 |
| 1733174820 | 133.97998 | -1.56 | -1.15 | 135.82 | 136.19999 | 133.97998 | 1500 |
| 1732915620 | 135.54 | 1.68 | 1.26 | 133.24 | 135.54 | 133.16 | 236 |
| 1732829220 | 133.86 | 2.1 | 1.59 | 132.88 | 133.86 | 132.88 | 631 |
| 1732742820 | 131.76 | 0.1 | 0.08 | 131.47998 | 131.88 | 131.44 | 3032 |
| 1732656420 | 131.66 | 1.1 | 0.84 | 130.63999 | 131.72 | 130.26 | 1600 |
| 1732570020 | 130.56 | -1.88 | -1.42 | 132.36 | 132.38 | 130.56 | 216 |
| 1732310820 | 132.44 | 2.56 | 1.97 | 129.91999 | 132.44 | 129.84 | 357 |
| 1732224420 | 129.88 | 2.46 | 1.93 | 127.76 | 129.88 | 127.64 | 201 |
| 1732138020 | 127.42 | 0.9 | 0.71 | 127.14 | 127.42 | 127.14 | 11 |
| 1732051620 | 126.52 | 1.28 | 1.02 | 125.68 | 126.52 | 125.5 | 296 |
| 1731965220 | 125.24 | -0.16 | -0.13 | 125 | 125.54 | 124.36 | 201 |
| 1731705960 | 125.4 | 1.78 | 1.44 | 123.2 | 125.4 | 123.18 | 535 |
| 1731619560 | 123.62 | 0.08 | 0.06 | 123.82 | 123.92 | 123.3 | 935 |
| 1731533160 | 123.54 | 1.08 | 0.88 | 122.02 | 123.54 | 121.56 | 216 |
| 1731446820 | 122.46 | -0.38 | -0.31 | 122.66 | 123.06 | 122.34 | 162 |
| 1731360420 | 122.84 | 1 | 0.82 | 121.54 | 122.92 | 121.54 | 366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
