Market data

Select a section

Invesco Markets II Ivz Ftse All Share Esg Climate Ucits Etf

(FASE)
Sector: n/a
4,600.50p
-39.50p -0.85
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,645.50p 4,645.50p 4,573.00p 4,600.50p 10
07/11/2024 4,645.00p 4,667.33p 4,640.00p 4,640.00p 115
06/11/2024 4,663.00p 4,718.50p 4,640.00p 4,644.50p 5,750
05/11/2024 4,634.50p 4,690.50p 4,663.33p 4,665.75p 571
04/11/2024 4,634.50p 4,701.50p 4,678.25p 4,665.50p 27
01/11/2024 4,634.50p 4,677.75p 4,634.50p 4,610.25p 789
31/10/2024 4,626.00p 4,626.00p 4,586.00p 4,610.25p 472
30/10/2024 4,647.00p 4,674.27p 4,647.00p 4,652.75p 358
29/10/2024 4,702.00p 4,748.50p 4,686.00p 4,686.00p 8,295
28/10/2024 4,702.50p 4,740.00p 4,702.50p 4,735.75p 7,813
25/10/2024 4,770.00p 4,761.75p 4,690.75p 4,720.50p 0
24/10/2024 4,770.00p 4,776.50p 4,701.00p 4,731.50p 117
23/10/2024 4,743.50p 4,753.00p 4,731.50p 4,731.50p 695
22/10/2024 4,772.00p 4,772.00p 4,739.00p 4,759.00p 509
21/10/2024 4,789.50p 4,807.50p 4,770.75p 4,770.75p 2,219
18/10/2024 4,803.50p 4,819.00p 4,769.25p 4,824.25p 65
17/10/2024 4,795.00p 4,825.00p 4,787.00p 4,824.25p 167
16/10/2024 4,767.50p 4,791.50p 4,756.00p 4,782.50p 364
15/10/2024 4,767.50p 4,767.50p 4,743.50p 4,747.25p 1,827
14/10/2024 4,724.00p 4,748.50p 4,720.50p 4,747.75p 1,139
11/10/2024 4,708.50p 4,737.25p 4,722.00p 4,737.25p 27
10/10/2024 4,708.50p 4,735.00p 4,726.75p 4,726.75p 20
09/10/2024 4,708.50p 4,725.00p 4,700.50p 4,723.75p 283
08/10/2024 4,697.00p 4,709.00p 4,660.25p 4,743.25p 12
07/10/2024 4,736.00p 4,757.50p 4,733.13p 4,743.25p 85
04/10/2024 4,720.00p 4,736.50p 4,702.00p 4,731.50p 236
03/10/2024 4,750.50p 4,750.50p 4,708.50p 4,713.00p 79
02/10/2024 4,738.50p 4,738.50p 4,731.00p 4,731.00p 133
01/10/2024 4,751.00p 4,764.00p 4,727.50p 4,736.75p 3,426
30/09/2024 4,754.00p 4,755.48p 4,727.00p 4,727.00p 142
27/09/2024 4,754.00p 4,785.00p 4,754.00p 4,785.00p 864
26/09/2024 4,772.50p 4,773.00p 4,737.00p 4,737.00p 1,123
25/09/2024 4,695.50p 4,747.00p 4,695.50p 4,725.00p 292
24/09/2024 4,733.00p 4,752.00p 4,721.50p 4,738.50p 622
23/09/2024 4,733.00p 4,733.00p 4,713.30p 4,727.50p 399
20/09/2024 4,815.00p 4,750.00p 4,715.20p 4,717.25p 38,548
19/09/2024 4,815.00p 4,815.00p 4,769.00p 4,807.00p 1,653
18/09/2024 4,746.00p 4,759.50p 4,738.50p 4,757.50p 72
17/09/2024 4,766.50p 4,791.66p 4,779.50p 4,783.00p 4,576
16/09/2024 4,766.50p 4,746.00p 4,734.00p 4,738.50p 99
13/09/2024 4,766.50p 4,740.00p 4,737.75p 4,721.25p 5
12/09/2024 4,766.50p 4,721.25p 4,707.00p 4,721.25p 5
11/09/2024 4,766.50p 4,769.50p 4,762.76p 4,769.00p 334
10/09/2024 4,753.00p 4,777.00p 4,753.00p 4,757.00p 32
09/09/2024 4,766.50p 4,785.75p 4,766.50p 4,785.75p 3
06/09/2024 4,774.00p 4,774.00p 4,740.25p 4,740.25p 235
05/09/2024 4,802.00p 4,808.50p 4,788.25p 4,788.25p 1,806
04/09/2024 4,762.00p 4,777.75p 4,757.09p 4,777.75p 114
03/09/2024 4,838.50p 4,839.50p 4,801.25p 4,801.25p 64
02/09/2024 4,834.50p 4,851.73p 4,823.37p 4,822.75p 173
30/08/2024 4,834.50p 4,848.72p 4,822.75p 4,822.75p 622
29/08/2024 4,815.00p 4,846.00p 4,810.50p 4,826.00p 247
28/08/2024 4,807.50p 4,821.50p 4,793.50p 4,807.25p 95
27/08/2024 4,829.50p 4,838.00p 4,810.00p 4,816.00p 358
26/08/2024 4,782.00p 4,784.00p 4,769.75p 4,769.75p 62
23/08/2024 4,782.00p 4,784.00p 4,769.75p 4,769.75p 62
22/08/2024 4,782.00p 4,784.00p 4,769.75p 4,769.75p 62
21/08/2024 4,762.50p 4,767.50p 4,696.00p 4,767.50p 53
20/08/2024 4,766.50p 4,781.94p 4,748.50p 4,806.75p 201
19/08/2024 4,766.50p 4,810.00p 4,766.50p 4,806.75p 37
16/08/2024 4,778.50p 4,780.50p 4,767.50p 4,774.25p 449
15/08/2024 4,760.50p 4,800.50p 4,744.00p 4,789.75p 849
14/08/2024 4,708.50p 4,731.50p 4,719.24p 4,731.50p 264
13/08/2024 4,708.50p 4,708.50p 4,681.00p 4,707.75p 40
12/08/2024 4,704.00p 4,704.00p 4,678.50p 4,690.75p 487
09/08/2024 4,672.50p 4,696.50p 4,667.20p 4,671.00p 322
08/08/2024 4,626.00p 4,650.75p 4,616.00p 4,650.75p 679
07/08/2024 4,626.00p 4,660.00p 4,610.79p 4,657.75p 274
06/08/2024 4,588.50p 4,600.93p 4,558.00p 4,577.00p 476
05/08/2024 4,571.50p 4,593.50p 4,567.00p 4,572.00p 136
02/08/2024 4,739.50p 4,720.16p 4,662.00p 4,662.00p 613
01/08/2024 4,739.50p 4,798.10p 4,737.25p 4,737.25p 18,031
31/07/2024 4,739.50p 4,802.50p 4,775.12p 4,784.00p 105
30/07/2024 4,739.50p 4,766.50p 4,726.54p 4,758.75p 2,040
29/07/2024 4,791.50p 4,805.65p 4,779.50p 4,784.00p 863
26/07/2024 4,753.00p 4,782.00p 4,735.62p 4,707.75p 2,704
25/07/2024 4,658.50p 4,707.75p 4,646.96p 4,707.75p 2,926
24/07/2024 4,679.50p 4,714.00p 4,679.50p 4,690.25p 316
23/07/2024 4,716.50p 4,733.00p 4,689.00p 4,696.75p 256
22/07/2024 4,733.00p 4,739.00p 4,717.50p 4,722.00p 1,017
19/07/2024 4,697.00p 4,697.00p 4,678.50p 4,678.50p 26
18/07/2024 4,665.00p 4,751.50p 4,718.50p 4,718.50p 74
17/07/2024 4,665.00p 4,702.50p 4,662.00p 4,702.50p 29,646
16/07/2024 4,691.50p 4,686.00p 4,677.25p 4,677.25p 1
15/07/2024 4,691.50p 4,718.00p 4,682.00p 4,688.25p 356
12/07/2024 4,732.00p 4,750.00p 4,717.00p 4,733.75p 25,722
11/07/2024 4,681.50p 4,713.50p 4,676.50p 4,713.50p 672
10/07/2024 4,668.00p 4,682.00p 4,668.00p 4,672.75p 882
09/07/2024 4,691.00p 4,704.50p 4,647.75p 4,647.75p 3,820
08/07/2024 4,678.00p 4,717.50p 4,678.00p 4,697.50p 714
05/07/2024 4,682.50p 4,731.50p 4,693.50p 4,693.50p 108
04/07/2024 4,682.50p 4,713.46p 4,667.00p 4,698.50p 506
03/07/2024 4,653.50p 4,680.00p 4,652.04p 4,666.25p 85
02/07/2024 4,621.00p 4,645.00p 4,621.00p 4,626.25p 6,427
01/07/2024 4,705.00p 4,705.00p 4,658.50p 4,670.00p 306
28/06/2024 4,704.50p 4,686.00p 4,664.75p 4,664.75p 17
27/06/2024 4,704.50p 4,704.50p 4,677.75p 4,677.75p 168
26/06/2024 4,725.00p 4,733.00p 4,680.50p 4,698.50p 6,088
25/06/2024 4,733.50p 4,753.00p 4,705.75p 4,705.75p 1,103
24/06/2024 4,706.00p 4,751.00p 4,706.00p 4,751.00p 3,021
21/06/2024 4,720.50p 4,723.00p 4,681.66p 4,709.50p 5,494
20/06/2024 4,688.00p 4,726.25p 4,688.00p 4,726.25p 707
19/06/2024 4,670.50p 4,695.00p 4,670.50p 4,685.00p 8,952
18/06/2024 4,691.00p 4,693.00p 4,665.50p 4,684.50p 657
17/06/2024 4,668.00p 4,669.00p 4,648.00p 4,660.25p 160
14/06/2024 4,710.50p 4,672.50p 4,653.50p 4,664.75p 115
13/06/2024 4,710.50p 4,710.50p 4,664.00p 4,671.75p 1,007
12/06/2024 4,729.50p 4,778.00p 4,729.50p 4,773.50p 1,238
11/06/2024 4,797.50p 4,798.00p 4,720.50p 4,725.25p 379
10/06/2024 4,778.00p 4,778.00p 4,762.50p 4,768.00p 3,120
07/06/2024 4,814.50p 4,814.50p 4,792.50p 4,795.75p 3,953
06/06/2024 4,806.50p 4,820.50p 4,799.00p 4,819.25p 476
05/06/2024 4,796.00p 4,815.50p 4,794.50p 4,794.50p 180
04/06/2024 4,818.50p 4,798.50p 4,760.50p 4,794.25p 268
03/06/2024 4,818.50p 4,818.50p 4,794.25p 4,794.25p 763
31/05/2024 4,804.50p 4,813.00p 4,788.50p 4,809.00p 1,250
30/05/2024 4,781.00p 4,790.00p 4,743.50p 4,786.00p 3,927
29/05/2024 4,786.50p 4,795.80p 4,753.00p 4,753.00p 1,820
28/05/2024 4,829.00p 4,838.50p 4,801.00p 4,801.00p 4,033
27/05/2024 4,822.00p 4,826.75p 4,809.50p 4,826.75p 513
24/05/2024 4,822.00p 4,826.75p 4,809.50p 4,826.75p 513
23/05/2024 4,848.50p 4,858.50p 4,828.50p 4,835.75p 23
22/05/2024 4,839.00p 4,862.50p 4,839.00p 4,852.50p 3,203
21/05/2024 4,873.00p 4,873.00p 4,864.00p 4,868.50p 202
20/05/2024 4,886.00p 4,900.50p 4,881.00p 4,882.00p 267
17/05/2024 4,882.50p 4,896.00p 4,882.50p 4,885.25p 3,525
16/05/2024 4,869.50p 4,902.50p 4,864.00p 4,888.25p 335
15/05/2024 4,909.00p 4,909.00p 4,886.00p 4,892.50p 144
14/05/2024 4,880.00p 4,887.00p 4,861.50p 4,876.00p 90
13/05/2024 4,880.00p 4,886.00p 4,858.50p 4,862.00p 79
10/05/2024 4,862.00p 4,880.00p 4,862.00p 4,878.50p 228

Market data

Select a section