Invesco Mortgage Capital Inc (0JD3)
LSE
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 | 16.16 | 16.16 | 16.16 | 3307 | 16.16 | DE |
| 4 | 0 | 0 | 16.16 | 16.16 | 16.16 | 3754 | 16.16 | DE |
| 12 | 0 | 0 | 16.16 | 16.16 | 16.16 | 3827 | 16.16 | DE |
| 26 | 0 | 0 | 16.16 | 16.16 | 16.16 | 3412 | 16.16 | DE |
| 52 | 0 | 0 | 16.16 | 16.16 | 16.16 | 2442 | 16.16 | DE |
| 156 | 0 | 0 | 16.16 | 16.16 | 16.16 | 1308 | 16.16 | DE |
| 260 | 0 | 0 | 16.16 | 16.16 | 16.16 | 1967 | 16.16 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 2389 |
| 1739899800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 9777 |
| 1739813400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 0 |
| 1739554200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1311 |
| 1739467800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 552 |
| 1739381400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 4893 |
| 1739295000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 2181 |
| 1739208600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 437 |
| 1738949400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 577 |
| 1738863000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 4466 |
| 1738776600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 28191 |
| 1738690200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1869 |
| 1738603800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1096 |
| 1738344600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 6553 |
| 1738258200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 4716 |
| 1738171800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1729 |
| 1738085400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 799 |
| 1737999000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 2923 |
| 1737739800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 884 |
| 1737653400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 866 |
| 1737567000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1255 |
| 1737480600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 2080 |
| 1737394200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 0 |
| 1737135000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 765 |
| 1737048600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 636 |
| 1736962200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 3672 |
| 1736875800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1908 |
| 1736789400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 5949 |
| 1736530200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 14239 |
| 1736443800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 0 |
| 1736357400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 3840 |
| 1736271000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 3228 |
| 1736184600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 16333 |
| 1735925400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 9393 |
| 1735839000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 4152 |
| 1735666200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 917 |
| 1735579800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 22619 |
| 1735320600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 5389 |
| 1735061400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 698 |
| 1734975000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 10421 |
| 1734715800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 2136 |
| 1734629400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 748 |
| 1734543000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 454 |
| 1734456600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 329 |
| 1734370200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 3270 |
| 1734111000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1242 |
| 1734024600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 4142 |
| 1733938200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1718 |
| 1733851800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1031 |
| 1733765400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 602 |
| 1733506200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 8599 |
| 1733419800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1121 |
| 1733333400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1682 |
| 1733247000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 693 |
| 1733160600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 2093 |
| 1732901400 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 773 |
| 1732815000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 0 |
| 1732728600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 6193 |
| 1732642200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1106 |
| 1732555800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 3949 |
| 1732296600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 12021 |
| 1732210200 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 1137 |
| 1732123800 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
