Market data

Select a section

Invesco Markets II Ivz Ftse All Share Esg Climate Ucits Etf

(FASE)
Sector: n/a
4,979.50p
-17.75p -0.36
Last updated: 11:17:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 4,985.00p 4,997.50p 4,978.00p 4,997.25p 1,053
02/07/2025 5,001.00p 5,030.99p 4,935.50p 4,951.75p 634
01/07/2025 4,971.50p 4,998.25p 4,951.00p 4,998.25p 17,216
30/06/2025 5,002.00p 5,006.00p 4,952.00p 4,952.00p 1,146
27/06/2025 4,960.00p 5,023.00p 4,960.00p 5,023.00p 81
26/06/2025 4,947.50p 4,965.50p 4,925.00p 4,925.00p 3,914
25/06/2025 4,982.00p 4,990.50p 4,954.25p 4,954.25p 65
24/06/2025 4,982.00p 5,013.00p 4,978.00p 4,981.50p 24
23/06/2025 4,982.00p 4,982.00p 4,948.79p 4,962.50p 531
20/06/2025 4,996.00p 5,018.00p 4,969.50p 4,970.00p 1,022
19/06/2025 5,005.00p 5,022.00p 4,985.75p 4,985.75p 2,205
18/06/2025 5,044.00p 5,029.00p 5,014.00p 5,020.50p 123
17/06/2025 5,044.00p 5,032.00p 5,003.00p 5,017.00p 203
16/06/2025 5,044.00p 5,058.00p 5,043.00p 5,044.50p 1,364
13/06/2025 5,031.00p 5,037.00p 5,027.00p 5,027.00p 701
12/06/2025 5,029.00p 5,060.50p 5,029.00p 5,060.50p 2,596
11/06/2025 5,124.00p 5,174.00p 5,059.00p 5,100.50p 1,734
10/06/2025 5,080.00p 5,099.00p 5,074.00p 5,090.50p 511
09/06/2025 5,071.00p 5,082.00p 5,063.00p 5,068.50p 1,448
06/06/2025 5,063.00p 5,078.00p 5,028.00p 5,071.00p 430
05/06/2025 5,063.00p 5,078.00p 5,043.00p 5,059.00p 7,927
04/06/2025 5,029.00p 5,081.00p 5,029.00p 5,066.50p 449
03/06/2025 5,043.00p 5,066.00p 5,043.00p 5,056.50p 226
02/06/2025 5,055.00p 5,114.00p 5,050.00p 5,074.50p 455
30/05/2025 5,055.00p 5,080.00p 5,055.00p 5,062.00p 1,887
29/05/2025 5,073.00p 5,073.00p 5,029.00p 5,046.00p 102
28/05/2025 5,060.00p 5,086.00p 5,041.00p 5,041.00p 726
27/05/2025 5,083.00p 5,106.00p 5,079.00p 5,106.00p 71
26/05/2025 5,091.00p 5,086.00p 4,965.00p 5,035.50p 126
23/05/2025 5,091.00p 5,086.00p 4,965.00p 5,035.50p 126
22/05/2025 5,091.00p 5,070.00p 5,033.00p 5,064.50p 372
21/05/2025 5,091.00p 5,107.00p 5,078.00p 5,090.50p 5,447
20/05/2025 5,077.00p 5,093.00p 5,052.00p 5,086.00p 3,311
19/05/2025 4,945.00p 5,027.50p 4,993.72p 5,027.50p 1,557
16/05/2025 4,945.00p 5,027.50p 5,022.00p 5,027.50p 1
15/05/2025 4,945.00p 4,996.00p 4,945.00p 4,996.00p 3,898
14/05/2025 4,948.00p 4,977.00p 4,948.00p 4,953.00p 3,533
13/05/2025 4,914.50p 4,972.50p 4,914.50p 4,963.25p 139
12/05/2025 4,967.00p 5,014.00p 4,940.50p 4,953.50p 66,187
09/05/2025 4,939.00p 4,953.50p 4,935.50p 4,942.75p 1,442
08/05/2025 4,938.50p 4,967.00p 4,914.50p 4,923.75p 25
07/05/2025 4,938.50p 4,964.50p 4,904.00p 4,921.25p 6,737
06/05/2025 4,945.50p 4,972.00p 4,919.00p 4,944.25p 1,032
05/05/2025 4,958.50p 4,973.00p 4,931.00p 4,950.00p 1,961
02/05/2025 4,958.50p 4,973.00p 4,931.00p 4,950.00p 1,961
01/05/2025 4,868.00p 4,931.50p 4,868.00p 4,906.00p 257
30/04/2025 4,895.00p 4,905.00p 4,885.00p 4,893.75p 60
29/04/2025 4,853.00p 4,875.00p 4,845.00p 4,873.50p 120
28/04/2025 4,843.00p 4,873.00p 4,839.50p 4,843.50p 69
25/04/2025 4,822.50p 4,846.50p 4,810.50p 4,826.50p 1,404
24/04/2025 4,790.50p 4,853.50p 4,790.50p 4,832.00p 2,666
23/04/2025 4,845.50p 4,867.83p 4,811.75p 4,811.75p 2,944
22/04/2025 4,768.00p 4,791.50p 4,751.00p 4,785.75p 26
21/04/2025 4,752.00p 4,753.00p 4,708.50p 4,753.00p 503
18/04/2025 4,752.00p 4,753.00p 4,708.50p 4,753.00p 503
17/04/2025 4,752.00p 4,753.00p 4,708.50p 4,753.00p 503
16/04/2025 4,684.00p 4,741.50p 4,684.00p 4,739.75p 2,916
15/04/2025 4,695.00p 4,730.50p 4,681.50p 4,730.25p 10,291
14/04/2025 4,614.50p 4,665.00p 4,614.50p 4,657.50p 7,263
11/04/2025 4,556.00p 4,580.00p 4,473.31p 4,543.00p 2,831
10/04/2025 4,485.00p 4,670.34p 4,485.00p 4,540.50p 7,380
09/04/2025 4,418.00p 4,418.00p 4,361.50p 4,365.00p 3,560
08/04/2025 4,448.50p 4,543.00p 4,416.50p 4,488.50p 2,332
07/04/2025 4,389.00p 4,518.50p 4,359.50p 4,379.25p 1,255
04/04/2025 4,793.50p 4,811.50p 4,592.00p 4,592.00p 51
03/04/2025 4,812.00p 4,841.00p 4,795.75p 4,795.75p 462
02/04/2025 4,871.50p 4,871.50p 4,846.00p 4,868.75p 2,600
01/04/2025 4,884.00p 4,916.50p 4,848.00p 4,876.25p 522
31/03/2025 4,849.50p 4,895.50p 4,829.50p 4,853.00p 107
28/03/2025 4,905.00p 4,913.00p 4,888.50p 4,901.00p 1,336
27/03/2025 4,879.00p 4,888.00p 4,863.50p 4,888.00p 396
26/03/2025 4,879.00p 4,906.00p 4,878.50p 4,891.50p 46
25/03/2025 4,898.00p 4,904.50p 4,874.00p 4,885.00p 1,313
24/03/2025 4,883.50p 4,891.50p 4,874.00p 4,879.75p 240
21/03/2025 4,883.50p 4,927.50p 4,856.06p 4,880.00p 1,219
20/03/2025 4,863.50p 4,947.00p 4,863.50p 4,906.75p 2,117
19/03/2025 4,923.00p 4,923.00p 4,866.50p 4,866.50p 1,172
18/03/2025 4,901.50p 4,910.00p 4,893.50p 4,897.50p 119
17/03/2025 4,847.00p 4,889.50p 4,846.50p 4,880.75p 447
14/03/2025 4,840.00p 4,858.00p 4,795.50p 4,851.50p 22
13/03/2025 4,826.00p 4,848.29p 4,809.50p 4,813.00p 5,739
12/03/2025 4,853.00p 4,874.50p 4,808.50p 4,843.50p 9,704
11/03/2025 4,883.00p 4,934.00p 4,817.50p 4,824.25p 286
10/03/2025 4,929.00p 4,929.00p 4,898.00p 4,904.00p 2,179
07/03/2025 4,902.50p 4,938.50p 4,901.50p 4,934.75p 112,377
06/03/2025 4,943.00p 4,962.00p 4,912.98p 4,930.50p 358
05/03/2025 4,965.00p 4,987.00p 4,947.00p 4,947.00p 65
04/03/2025 4,972.00p 4,990.00p 4,934.25p 4,934.25p 61
03/03/2025 4,972.00p 5,016.00p 4,970.50p 5,000.25p 830
28/02/2025 4,972.00p 4,988.00p 4,930.00p 4,981.25p 2,089
27/02/2025 4,918.50p 4,951.00p 4,928.00p 4,951.00p 334
26/02/2025 4,918.50p 4,987.50p 4,918.50p 4,972.75p 73
25/02/2025 4,919.00p 4,944.00p 4,909.88p 4,924.25p 123
24/02/2025 4,922.00p 4,955.00p 4,892.00p 4,917.75p 39
21/02/2025 4,879.00p 4,931.50p 4,879.00p 4,923.75p 164
20/02/2025 4,914.50p 4,925.00p 4,901.50p 4,901.50p 174
19/02/2025 4,912.00p 4,944.50p 4,900.63p 4,906.50p 521
18/02/2025 4,941.00p 4,948.50p 4,931.82p 4,939.00p 6,043
17/02/2025 4,885.00p 4,940.50p 4,885.00p 4,937.00p 2,551
14/02/2025 4,924.50p 4,938.00p 4,921.41p 4,926.50p 29,617
13/02/2025 4,918.50p 4,949.00p 4,918.50p 4,942.00p 40,452
12/02/2025 4,953.00p 4,970.37p 4,952.50p 4,962.50p 7,471
11/02/2025 4,959.50p 4,951.25p 4,947.07p 4,951.25p 18
10/02/2025 4,959.50p 4,961.50p 4,933.50p 4,952.50p 303
07/02/2025 4,955.00p 4,955.00p 4,906.50p 4,914.50p 318
06/02/2025 4,964.50p 4,966.50p 4,937.00p 4,893.25p 5,345
05/02/2025 4,859.50p 4,893.25p 4,852.83p 4,893.25p 14,764
04/02/2025 4,837.50p 4,876.00p 4,836.50p 4,876.25p 38
03/02/2025 4,840.50p 4,883.00p 4,840.50p 4,876.25p 422
31/01/2025 4,977.00p 4,977.00p 4,925.50p 4,937.50p 168
30/01/2025 4,908.50p 5,012.74p 4,891.50p 4,931.00p 1,158
29/01/2025 4,832.50p 4,895.00p 4,880.00p 4,880.00p 201
28/01/2025 4,832.50p 4,867.50p 4,854.00p 4,854.00p 165
27/01/2025 4,832.50p 4,835.00p 4,806.50p 4,822.00p 387
24/01/2025 4,834.50p 4,844.00p 4,808.50p 4,820.00p 33
23/01/2025 4,834.50p 4,852.50p 4,834.50p 4,851.50p 626
22/01/2025 4,839.50p 4,863.50p 4,822.50p 4,832.50p 47
21/01/2025 4,852.50p 4,852.50p 4,817.50p 4,837.50p 1,138
20/01/2025 4,807.00p 4,830.50p 4,807.00p 4,815.00p 1,814
17/01/2025 4,786.00p 4,813.50p 4,785.50p 4,803.75p 3,115
16/01/2025 4,740.00p 4,740.00p 4,716.50p 4,689.50p 6
15/01/2025 4,646.00p 4,689.50p 4,645.00p 4,689.50p 1,036
14/01/2025 4,615.00p 4,636.00p 4,605.50p 4,605.50p 896
13/01/2025 4,631.50p 4,631.50p 4,604.69p 4,626.25p 57
10/01/2025 4,678.50p 4,678.50p 4,636.00p 4,636.00p 62
09/01/2025 4,659.50p 4,688.75p 4,659.50p 4,688.75p 15
08/01/2025 4,650.00p 4,666.50p 4,637.50p 4,665.75p 364
07/01/2025 4,660.50p 4,694.00p 4,660.50p 4,691.75p 1,633
06/01/2025 4,692.50p 4,694.25p 4,670.58p 4,694.25p 235

Market data

Select a section