Invesco Markets II IVZ Global HY Corp ESG GBP PFHDG Dist

(GBHG)
Sector: n/a
580.00p
-0.20p -0.03
Last updated: 12:15:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 581.00p 582.89p 577.50p 580.10p 45,622
21/11/2024 580.30p 582.80p 576.75p 580.10p 72,004
20/11/2024 580.20p 581.72p 578.20p 579.60p 13,361
19/11/2024 580.20p 581.90p 577.48p 579.45p 30,397
18/11/2024 579.00p 580.48p 575.90p 579.05p 19,751
15/11/2024 580.00p 582.30p 577.10p 580.95p 44,941
14/11/2024 581.00p 583.50p 578.60p 580.95p 31,828
13/11/2024 580.70p 581.47p 578.00p 580.10p 48,793
12/11/2024 582.00p 583.90p 578.51p 580.00p 16,466
11/11/2024 581.20p 585.04p 579.10p 581.90p 15,898
08/11/2024 581.20p 583.16p 578.79p 580.80p 32,270
07/11/2024 579.40p 582.20p 577.03p 579.20p 43,475
06/11/2024 579.70p 582.40p 575.70p 577.05p 28,227
05/11/2024 577.00p 578.30p 574.22p 576.45p 58,492
04/11/2024 577.20p 578.36p 573.71p 576.70p 23,897
01/11/2024 576.90p 577.10p 573.64p 576.45p 27,224
31/10/2024 576.00p 579.30p 573.97p 576.60p 28,901
30/10/2024 577.80p 579.60p 574.79p 577.60p 118,179
29/10/2024 575.90p 578.59p 575.40p 576.65p 35,835
28/10/2024 578.00p 578.92p 574.98p 576.95p 24,258
25/10/2024 577.70p 578.24p 573.14p 576.25p 20,795
24/10/2024 575.50p 578.52p 573.70p 575.65p 45,248
23/10/2024 577.00p 578.24p 574.50p 575.65p 65,169
22/10/2024 577.70p 597.00p 572.98p 576.45p 46,898
21/10/2024 577.20p 580.88p 575.87p 577.45p 78,879
18/10/2024 578.10p 580.42p 577.50p 579.05p 53,156
17/10/2024 577.80p 583.60p 577.36p 578.40p 29,156
16/10/2024 579.30p 579.80p 574.81p 578.70p 66,115
15/10/2024 576.40p 579.61p 575.13p 577.35p 94,738
14/10/2024 575.90p 579.80p 572.40p 576.90p 132,234
11/10/2024 575.20p 578.20p 574.60p 576.95p 959,518
10/10/2024 575.50p 577.20p 574.10p 576.15p 23,640
09/10/2024 575.50p 577.40p 575.00p 576.40p 51,430
08/10/2024 577.00p 577.70p 574.57p 575.85p 72,941
07/10/2024 578.00p 579.11p 574.32p 576.60p 41,336
04/10/2024 579.00p 580.29p 576.07p 579.15p 45,687
03/10/2024 577.20p 579.91p 576.15p 578.15p 32,624
02/10/2024 577.40p 580.70p 576.13p 578.20p 37,887
01/10/2024 580.00p 582.39p 576.10p 578.90p 54,662
30/09/2024 578.30p 580.36p 576.31p 577.95p 63,270
27/09/2024 580.70p 580.90p 577.50p 579.95p 17,631
26/09/2024 577.20p 582.09p 575.31p 578.75p 15,164
25/09/2024 577.20p 579.92p 576.01p 577.80p 18,885
24/09/2024 577.20p 580.00p 575.89p 578.05p 13,716
23/09/2024 579.90p 580.51p 576.80p 579.25p 52,590
20/09/2024 578.40p 581.30p 575.30p 577.10p 13,520
19/09/2024 579.70p 581.49p 574.51p 578.55p 39,527
18/09/2024 576.70p 577.10p 573.97p 575.75p 34,536
17/09/2024 577.60p 578.92p 573.47p 575.90p 27,117
16/09/2024 576.10p 578.52p 572.24p 574.95p 48,492
13/09/2024 575.40p 576.65p 572.30p 572.30p 21,875
12/09/2024 573.60p 575.54p 569.10p 572.30p 52,531
11/09/2024 581.20p 583.75p 578.61p 581.20p 40,925
10/09/2024 582.10p 583.87p 579.52p 581.25p 34,292
09/09/2024 582.00p 583.52p 579.12p 580.90p 53,377
06/09/2024 581.00p 584.20p 578.68p 580.10p 32,115
05/09/2024 581.50p 583.09p 577.96p 580.55p 53,300
04/09/2024 579.00p 580.85p 576.15p 579.95p 41,365
03/09/2024 579.10p 583.23p 579.10p 579.35p 41,916
02/09/2024 581.80p 582.40p 572.81p 579.95p 16,122
30/08/2024 581.50p 582.60p 578.04p 579.95p 78,744
29/08/2024 580.70p 582.62p 577.55p 579.85p 27,677
28/08/2024 580.70p 586.89p 579.10p 580.10p 30,095
27/08/2024 580.70p 582.30p 577.66p 580.45p 31,399
26/08/2024 576.60p 599.00p 576.40p 578.25p 47,573
23/08/2024 576.60p 599.00p 576.40p 578.25p 47,573
22/08/2024 576.60p 599.00p 576.40p 578.25p 47,573
21/08/2024 576.60p 579.50p 575.94p 575.95p 39,710
20/08/2024 576.60p 579.70p 576.60p 577.70p 40,785
19/08/2024 578.80p 579.10p 576.30p 577.20p 21,485
16/08/2024 575.50p 579.00p 574.46p 576.10p 27,291
15/08/2024 577.40p 577.40p 573.82p 575.40p 22,303
14/08/2024 573.20p 575.75p 573.00p 574.65p 36,111
13/08/2024 571.20p 573.93p 570.50p 572.10p 61,779
12/08/2024 575.00p 575.00p 570.06p 572.25p 48,077
09/08/2024 572.00p 573.28p 570.60p 571.35p 32,220
08/08/2024 571.50p 574.53p 569.52p 571.95p 37,092
07/08/2024 571.90p 572.39p 568.56p 572.10p 44,065
06/08/2024 568.40p 569.86p 566.00p 568.30p 33,183
05/08/2024 570.00p 574.20p 563.50p 566.85p 42,530
02/08/2024 572.00p 572.68p 568.61p 570.00p 28,029
01/08/2024 571.70p 574.43p 566.74p 572.70p 33,476
31/07/2024 571.70p 574.90p 570.04p 571.95p 84,643
30/07/2024 572.90p 573.70p 568.55p 571.25p 35,591
29/07/2024 571.20p 577.06p 569.30p 570.55p 64,469
26/07/2024 571.20p 571.70p 565.64p 570.80p 14,181
25/07/2024 571.20p 572.60p 567.58p 570.80p 58,092
24/07/2024 569.70p 571.80p 568.13p 570.45p 32,288
23/07/2024 570.10p 574.60p 568.77p 570.80p 71,562
22/07/2024 569.50p 572.08p 565.40p 570.65p 62,041
19/07/2024 567.00p 573.68p 564.62p 567.00p 71,781
18/07/2024 569.40p 572.20p 566.55p 569.90p 30,961
17/07/2024 568.40p 572.40p 568.30p 570.10p 13,633
16/07/2024 568.40p 574.70p 564.01p 570.20p 25,038
15/07/2024 568.50p 570.80p 567.89p 569.25p 41,206
12/07/2024 567.30p 571.10p 567.30p 569.40p 20,621
11/07/2024 569.00p 570.35p 565.30p 568.00p 33,435
10/07/2024 564.20p 570.42p 564.00p 565.65p 28,496
09/07/2024 566.70p 567.02p 563.36p 564.55p 24,481
08/07/2024 566.70p 567.76p 564.10p 565.60p 36,412
05/07/2024 563.30p 566.78p 563.04p 564.60p 30,575
04/07/2024 564.50p 565.29p 562.80p 564.15p 42,350
03/07/2024 564.50p 564.80p 561.30p 563.45p 25,223
02/07/2024 561.90p 562.70p 559.65p 562.25p 27,044
01/07/2024 562.30p 565.31p 558.56p 561.65p 65,907
28/06/2024 561.90p 563.72p 558.59p 560.55p 19,448
27/06/2024 559.40p 562.82p 558.76p 560.25p 60,210
26/06/2024 562.00p 563.35p 559.25p 560.50p 50,431
25/06/2024 562.00p 563.12p 559.40p 560.85p 16,995
24/06/2024 562.40p 563.00p 559.85p 561.35p 41,529
21/06/2024 562.00p 562.69p 558.94p 560.25p 53,237
20/06/2024 562.00p 562.90p 558.64p 559.60p 28,532
19/06/2024 562.00p 562.87p 559.34p 560.25p 29,684
18/06/2024 561.80p 562.00p 557.80p 558.70p 29,311
17/06/2024 559.90p 561.50p 557.07p 558.70p 49,154
14/06/2024 560.00p 561.83p 557.74p 558.70p 28,817
13/06/2024 562.00p 563.27p 559.06p 559.85p 28,941
12/06/2024 569.00p 571.95p 567.40p 570.40p 8,772
11/06/2024 569.00p 569.92p 566.07p 567.35p 35,632
10/06/2024 568.00p 568.60p 566.04p 567.40p 23,123
07/06/2024 570.60p 576.17p 566.50p 567.90p 34,154
06/06/2024 570.60p 572.54p 567.43p 569.35p 36,966
05/06/2024 570.10p 590.20p 563.10p 569.15p 15,369
04/06/2024 568.70p 572.52p 565.56p 567.75p 37,791
03/06/2024 568.70p 570.21p 565.54p 567.40p 41,395
31/05/2024 565.00p 572.02p 563.38p 565.65p 24,804
30/05/2024 565.00p 570.72p 562.73p 564.85p 34,335
29/05/2024 565.80p 566.83p 562.89p 564.30p 118,906
28/05/2024 567.90p 569.61p 564.50p 566.35p 56,178
27/05/2024 566.90p 568.62p 563.65p 566.25p 54,749