Invesco Markets II Invesco Gbl Clean Energy Ucits ETF Acc

(GCLX)
Sector: n/a
1,264.30p
17.60p 1.41
Last updated: 12:15:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,243.40p 1,246.70p 1,230.80p 1,231.00p 154
21/11/2024 1,223.80p 1,232.60p 1,219.64p 1,231.00p 677
20/11/2024 1,223.40p 1,223.40p 1,216.70p 1,216.70p 1,100
19/11/2024 1,227.20p 1,228.21p 1,222.60p 1,227.60p 66
18/11/2024 1,227.80p 1,234.40p 1,222.80p 1,234.40p 208
15/11/2024 1,225.20p 1,238.60p 1,224.80p 1,223.60p 402
14/11/2024 1,224.00p 1,227.60p 1,219.43p 1,223.60p 2,138
13/11/2024 1,231.20p 1,234.20p 1,229.81p 1,230.20p 200
12/11/2024 1,240.00p 1,245.20p 1,226.90p 1,226.90p 176
11/11/2024 1,260.20p 1,261.20p 1,251.40p 1,251.60p 680
08/11/2024 1,263.00p 1,263.00p 1,245.10p 1,245.10p 1,671
07/11/2024 1,271.40p 1,278.60p 1,267.80p 1,276.20p 4,274
06/11/2024 1,338.20p 1,338.20p 1,254.20p 1,255.00p 14,142
05/11/2024 1,304.60p 1,334.00p 1,331.90p 1,331.90p 5
04/11/2024 1,304.60p 1,336.00p 1,304.60p 1,336.00p 407
01/11/2024 1,312.20p 1,321.80p 1,312.20p 1,318.30p 571
31/10/2024 1,313.60p 1,314.60p 1,311.00p 1,314.30p 16
30/10/2024 1,325.00p 1,325.00p 1,319.40p 1,320.90p 89
29/10/2024 1,351.80p 1,333.20p 1,326.30p 1,326.30p 244
28/10/2024 1,351.80p 1,358.80p 1,351.60p 1,358.80p 7
25/10/2024 1,331.80p 1,343.40p 1,329.20p 1,338.70p 549
24/10/2024 1,314.80p 1,324.10p 1,308.10p 1,312.50p 840
23/10/2024 1,346.60p 1,324.00p 1,312.50p 1,312.50p 5
22/10/2024 1,346.60p 1,321.60p 1,313.80p 1,317.50p 78
21/10/2024 1,346.60p 1,346.60p 1,317.50p 1,317.50p 822
18/10/2024 1,337.60p 1,340.20p 1,332.40p 1,332.40p 169
17/10/2024 1,348.80p 1,348.80p 1,333.60p 1,334.50p 1,408
16/10/2024 1,346.20p 1,351.20p 1,341.01p 1,351.20p 37
15/10/2024 1,346.20p 1,346.20p 1,336.10p 1,336.10p 25
14/10/2024 1,370.40p 1,370.40p 1,362.00p 1,362.00p 119
11/10/2024 1,349.60p 1,365.90p 1,345.80p 1,365.90p 1,592
10/10/2024 1,355.80p 1,370.92p 1,351.60p 1,357.40p 1,657
09/10/2024 1,366.40p 1,379.30p 1,361.77p 1,379.30p 180
08/10/2024 1,398.20p 1,398.20p 1,377.20p 1,380.50p 2,183
07/10/2024 1,413.20p 1,425.60p 1,413.00p 1,413.00p 21
04/10/2024 1,392.00p 1,392.50p 1,388.40p 1,392.50p 603
03/10/2024 1,376.80p 1,380.00p 1,372.80p 1,379.50p 4,074
02/10/2024 1,389.00p 1,389.00p 1,377.20p 1,377.20p 41
01/10/2024 1,397.00p 1,397.00p 1,367.20p 1,374.40p 364
30/09/2024 1,398.60p 1,400.80p 1,387.00p 1,387.00p 5,817
27/09/2024 1,378.00p 1,394.20p 1,375.40p 1,390.80p 178
26/09/2024 1,363.60p 1,368.60p 1,354.60p 1,357.50p 314
25/09/2024 1,344.60p 1,344.60p 1,341.50p 1,341.50p 1
24/09/2024 1,348.00p 1,348.00p 1,346.60p 1,347.70p 765
23/09/2024 1,359.60p 1,338.00p 1,333.30p 1,333.30p 1
20/09/2024 1,359.60p 1,359.60p 1,330.20p 1,330.20p 29
19/09/2024 1,363.20p 1,376.40p 1,354.60p 1,360.00p 293
18/09/2024 1,347.80p 1,348.00p 1,338.00p 1,338.00p 141
17/09/2024 1,325.80p 1,352.80p 1,325.80p 1,352.80p 1,356
16/09/2024 1,336.00p 1,336.00p 1,322.50p 1,322.50p 36
13/09/2024 1,323.20p 1,330.70p 1,323.20p 1,315.00p 3
12/09/2024 1,325.60p 1,325.60p 1,314.20p 1,295.10p 450
11/09/2024 1,272.40p 1,295.10p 1,294.00p 1,261.90p 821
10/09/2024 1,272.40p 1,272.60p 1,261.90p 1,261.90p 293
09/09/2024 1,269.00p 1,278.00p 1,269.00p 1,277.30p 16
06/09/2024 1,301.60p 1,301.60p 1,270.40p 1,270.40p 4
05/09/2024 1,313.40p 1,317.00p 1,302.40p 1,302.40p 32
04/09/2024 1,300.00p 1,310.30p 1,295.60p 1,310.30p 261
03/09/2024 1,343.00p 1,343.40p 1,321.80p 1,321.80p 195
02/09/2024 1,354.80p 1,354.80p 1,345.00p 1,345.60p 8
30/08/2024 1,354.00p 1,358.80p 1,345.60p 1,345.60p 3,471
29/08/2024 1,331.00p 1,345.40p 1,331.00p 1,345.00p 114
28/08/2024 1,355.20p 1,355.20p 1,331.20p 1,333.40p 377
27/08/2024 1,362.60p 1,362.60p 1,343.20p 1,347.00p 6
26/08/2024 1,359.40p 1,359.40p 1,333.60p 1,335.00p 528
23/08/2024 1,359.40p 1,359.40p 1,333.60p 1,335.00p 528
22/08/2024 1,359.40p 1,359.40p 1,333.60p 1,335.00p 528
21/08/2024 1,362.80p 1,349.20p 1,345.40p 1,349.20p 280
20/08/2024 1,362.80p 1,362.80p 1,341.60p 1,341.60p 170
19/08/2024 1,347.80p 1,359.40p 1,341.80p 1,359.40p 54
16/08/2024 1,349.80p 1,355.25p 1,345.30p 1,345.30p 274
15/08/2024 1,336.40p 1,353.20p 1,336.40p 1,353.20p 15
14/08/2024 1,344.20p 1,349.00p 1,338.30p 1,338.30p 332
13/08/2024 1,324.00p 1,332.20p 1,324.00p 1,329.40p 341
12/08/2024 1,341.40p 1,333.40p 1,319.30p 1,319.30p 21
09/08/2024 1,341.40p 1,347.00p 1,323.60p 1,324.40p 159
08/08/2024 1,312.00p 1,334.00p 1,308.00p 1,334.00p 141
07/08/2024 1,345.80p 1,354.00p 1,339.60p 1,348.40p 734
06/08/2024 1,333.80p 1,333.80p 1,306.60p 1,315.20p 1,729
05/08/2024 1,327.20p 1,327.20p 1,256.80p 1,308.00p 2,948
02/08/2024 1,383.00p 1,383.00p 1,349.80p 1,351.60p 1,554
01/08/2024 1,420.00p 1,428.00p 1,400.70p 1,417.00p 2,417
31/07/2024 1,408.80p 1,418.80p 1,404.80p 1,417.00p 31
30/07/2024 1,406.40p 1,406.40p 1,392.50p 1,392.50p 29
29/07/2024 1,427.40p 1,427.40p 1,401.60p 1,401.60p 318
26/07/2024 1,402.00p 1,433.20p 1,423.30p 1,413.40p 2
25/07/2024 1,402.00p 1,413.40p 1,402.00p 1,413.40p 1,027
24/07/2024 1,429.80p 1,430.00p 1,419.40p 1,422.00p 43
23/07/2024 1,420.80p 1,428.60p 1,419.20p 1,426.80p 1,159
22/07/2024 1,419.20p 1,419.20p 1,413.40p 1,413.90p 2,872
19/07/2024 1,433.40p 1,433.40p 1,413.80p 1,413.80p 774
18/07/2024 1,455.60p 1,467.20p 1,450.80p 1,450.80p 1,256
17/07/2024 1,472.40p 1,476.20p 1,455.20p 1,456.40p 525
16/07/2024 1,461.00p 1,471.00p 1,461.00p 1,465.00p 2,438
15/07/2024 1,491.60p 1,491.60p 1,458.60p 1,466.40p 177
12/07/2024 1,471.20p 1,496.00p 1,471.20p 1,496.00p 1,772
11/07/2024 1,466.60p 1,467.20p 1,436.13p 1,464.20p 3,631
10/07/2024 1,427.80p 1,430.00p 1,424.00p 1,426.90p 24
09/07/2024 1,418.60p 1,422.80p 1,412.20p 1,412.20p 543
08/07/2024 1,416.40p 1,417.80p 1,407.81p 1,416.80p 3,401
05/07/2024 1,422.60p 1,422.60p 1,407.80p 1,415.00p 425
04/07/2024 1,422.80p 1,422.80p 1,418.80p 1,420.20p 76
03/07/2024 1,391.20p 1,410.86p 1,388.80p 1,409.90p 194
02/07/2024 1,389.60p 1,396.00p 1,386.20p 1,386.20p 26
01/07/2024 1,409.20p 1,409.20p 1,395.30p 1,395.30p 30
28/06/2024 1,422.80p 1,430.80p 1,414.60p 1,414.60p 708
27/06/2024 1,409.20p 1,423.40p 1,409.20p 1,413.60p 243
26/06/2024 1,427.20p 1,427.20p 1,411.00p 1,413.20p 3,173
25/06/2024 1,424.20p 1,428.56p 1,414.90p 1,414.90p 5,683
24/06/2024 1,415.20p 1,430.80p 1,414.60p 1,425.00p 487
21/06/2024 1,442.20p 1,442.20p 1,425.00p 1,426.20p 79
20/06/2024 1,437.60p 1,445.40p 1,432.50p 1,432.50p 1,622
19/06/2024 1,441.80p 1,441.80p 1,431.80p 1,431.80p 818
18/06/2024 1,441.60p 1,448.70p 1,438.40p 1,448.70p 640
17/06/2024 1,453.80p 1,453.80p 1,434.10p 1,434.10p 43
14/06/2024 1,455.00p 1,464.00p 1,454.60p 1,455.00p 47
13/06/2024 1,481.40p 1,490.40p 1,463.20p 1,465.70p 687
12/06/2024 1,480.80p 1,515.40p 1,480.80p 1,505.90p 25
11/06/2024 1,484.80p 1,496.60p 1,472.40p 1,473.40p 28
10/06/2024 1,484.00p 1,493.80p 1,468.40p 1,493.80p 116
07/06/2024 1,519.20p 1,519.20p 1,493.45p 1,495.20p 93
06/06/2024 1,526.60p 1,526.60p 1,504.20p 1,507.10p 380
05/06/2024 1,507.40p 1,515.60p 1,507.40p 1,515.60p 51
04/06/2024 1,518.60p 1,525.20p 1,502.40p 1,502.40p 33
03/06/2024 1,548.40p 1,556.40p 1,535.70p 1,535.70p 2,439
31/05/2024 1,530.60p 1,537.60p 1,525.00p 1,525.80p 2,041
30/05/2024 1,510.60p 1,528.30p 1,497.00p 1,528.30p 409
29/05/2024 1,520.20p 1,520.20p 1,508.30p 1,508.30p 48
28/05/2024 1,539.60p 1,543.00p 1,530.40p 1,539.60p 16
27/05/2024 1,491.00p 1,509.70p 1,491.00p 1,509.70p 43