Market data

Select a section

Invesco Markets II Ivz Ftse All Share Esg Climate Ucits Etf

(FASE)
Sector: n/a
4,592.00p
-203.75p -4.25
Last updated: 16:36:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/01/2025 4,677.50p 4,704.00p 4,671.50p 4,673.25p 49
02/01/2025 4,693.50p 4,705.50p 4,693.50p 4,700.00p 547
01/01/2025 4,649.00p 4,688.50p 4,644.84p 4,671.50p 81
31/12/2024 4,649.00p 4,688.50p 4,644.84p 4,671.50p 81
30/12/2024 4,649.00p 4,652.00p 4,622.50p 4,642.00p 2,693
27/12/2024 4,662.50p 4,689.00p 4,644.50p 4,653.25p 57
26/12/2024 4,668.50p 4,685.50p 4,641.14p 4,655.00p 4,227
25/12/2024 4,668.50p 4,685.50p 4,641.14p 4,655.00p 4,227
24/12/2024 4,668.50p 4,685.50p 4,641.14p 4,655.00p 4,227
23/12/2024 4,609.50p 4,636.00p 4,609.50p 4,629.50p 495
20/12/2024 4,663.50p 4,629.50p 4,591.00p 4,629.50p 231
19/12/2024 4,663.50p 4,663.50p 4,626.50p 4,635.25p 619
18/12/2024 4,703.00p 4,711.00p 4,689.50p 4,689.50p 48
17/12/2024 4,703.00p 4,707.50p 4,684.00p 4,690.75p 157
16/12/2024 4,771.50p 4,771.50p 4,727.76p 4,733.00p 976
13/12/2024 4,759.00p 4,759.00p 4,745.00p 4,745.00p 2,500
12/12/2024 4,753.00p 4,757.00p 4,736.50p 4,746.75p 4
11/12/2024 4,735.50p 4,760.00p 4,735.50p 4,760.00p 1,901
10/12/2024 4,766.50p 4,766.50p 4,727.00p 4,746.00p 50,583
09/12/2024 4,764.00p 4,787.50p 4,763.50p 4,781.25p 1,098
06/12/2024 4,771.00p 4,771.00p 4,756.00p 4,756.00p 748
05/12/2024 4,759.00p 4,776.00p 4,761.00p 4,776.00p 752
04/12/2024 4,759.00p 4,759.89p 4,743.50p 4,756.50p 1,877
03/12/2024 4,733.00p 4,788.00p 4,765.00p 4,770.00p 31
02/12/2024 4,733.00p 4,745.75p 4,728.22p 4,745.75p 579
29/11/2024 4,720.00p 4,739.94p 4,723.00p 4,738.25p 3,612
28/11/2024 4,720.00p 4,737.50p 4,727.00p 4,734.75p 11
27/11/2024 4,720.00p 4,731.25p 4,713.50p 4,731.25p 2,960
26/11/2024 4,648.50p 4,738.47p 4,723.50p 4,727.75p 161
25/11/2024 4,648.50p 4,753.00p 4,751.50p 4,753.00p 1
22/11/2024 4,648.50p 4,729.50p 4,686.30p 4,662.50p 518
21/11/2024 4,648.50p 4,662.50p 4,647.53p 4,662.50p 61
20/11/2024 4,648.50p 4,647.84p 4,625.75p 4,625.75p 164
19/11/2024 4,648.50p 4,648.50p 4,608.85p 4,619.50p 84
18/11/2024 4,599.50p 4,625.50p 4,611.13p 4,624.25p 48
15/11/2024 4,599.50p 4,611.00p 4,599.50p 4,612.50p 24
14/11/2024 4,590.00p 4,623.50p 4,588.50p 4,612.50p 155
13/11/2024 4,601.50p 4,596.00p 4,557.50p 4,577.00p 132
12/11/2024 4,601.50p 4,601.50p 4,582.25p 4,650.50p 1,990
11/11/2024 4,645.50p 4,664.50p 4,644.00p 4,650.50p 62
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

Market data

Select a section