Invesco Markets Invesco Msci Saudi Arabia Ucits ETF

(MSAP)
Sector: n/a
2,353.25p
-28.25p -1.19
Last updated: 12:19:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,351.00p 2,381.50p 2,357.72p 2,361.50p 93
21/11/2024 2,351.00p 2,361.50p 2,346.50p 2,361.50p 3,713
20/11/2024 2,348.50p 2,348.50p 2,342.25p 2,342.25p 92
19/11/2024 2,348.50p 2,353.25p 2,283.00p 2,353.25p 254
18/11/2024 2,348.50p 2,405.00p 2,346.50p 2,348.75p 10,348
15/11/2024 2,331.50p 2,331.50p 2,316.62p 2,304.50p 7,162
14/11/2024 2,319.50p 2,335.72p 2,304.50p 2,304.50p 970
13/11/2024 2,319.00p 2,348.50p 2,322.75p 2,322.75p 28
12/11/2024 2,319.00p 2,355.12p 2,349.94p 2,350.50p 54
11/11/2024 2,319.00p 2,347.72p 2,336.46p 2,339.75p 290
08/11/2024 2,319.00p 2,337.73p 2,315.00p 2,324.00p 2,388
07/11/2024 2,311.50p 2,370.50p 2,311.75p 2,315.75p 0
06/11/2024 2,311.50p 2,339.16p 2,320.25p 2,320.25p 50
05/11/2024 2,311.50p 2,311.50p 2,296.00p 2,296.00p 171
04/11/2024 2,288.75p 2,321.00p 2,305.50p 2,312.00p 4
01/11/2024 2,288.75p 2,323.75p 2,305.25p 2,311.25p 0
31/10/2024 2,288.75p 2,321.00p 2,299.00p 2,317.75p 0
30/10/2024 2,288.75p 2,320.50p 2,301.00p 2,309.50p 0
29/10/2024 2,288.75p 2,328.50p 2,316.75p 2,316.75p 1
28/10/2024 2,288.75p 2,327.50p 2,315.23p 2,319.75p 228
25/10/2024 2,288.75p 2,335.00p 2,282.50p 2,289.75p 0
24/10/2024 2,288.75p 2,365.75p 2,273.75p 2,291.00p 0
23/10/2024 2,288.75p 2,327.75p 2,276.00p 2,291.00p 0
22/10/2024 2,288.75p 2,335.25p 2,272.75p 2,290.25p 0
21/10/2024 2,288.75p 2,302.75p 2,297.34p 2,302.75p 109
18/10/2024 2,288.75p 2,307.00p 2,264.25p 2,281.75p 0
17/10/2024 2,288.75p 2,307.50p 2,275.75p 2,275.75p 23
16/10/2024 2,288.75p 2,311.00p 2,282.50p 2,301.75p 248
15/10/2024 2,288.75p 2,290.25p 2,270.50p 2,277.00p 0
14/10/2024 2,288.75p 2,317.50p 2,252.50p 2,282.50p 0
11/10/2024 2,293.50p 2,293.50p 2,286.50p 2,288.75p 3,146
10/10/2024 2,245.50p 2,281.00p 2,279.00p 2,281.00p 1
09/10/2024 2,245.50p 2,320.50p 2,258.00p 2,268.25p 0
08/10/2024 2,245.50p 2,274.50p 2,253.75p 2,274.50p 258
07/10/2024 2,245.50p 2,273.50p 2,249.75p 2,249.75p 195
04/10/2024 2,245.50p 2,250.50p 2,242.25p 2,242.25p 10
03/10/2024 2,260.50p 2,292.25p 2,227.00p 2,241.75p 0
02/10/2024 2,260.50p 2,264.00p 2,246.78p 2,248.75p 823
01/10/2024 2,289.00p 2,289.00p 2,272.40p 2,273.50p 626
30/09/2024 2,300.00p 2,300.00p 2,261.50p 2,261.50p 30
27/09/2024 2,241.50p 2,328.00p 2,298.50p 2,298.50p 1
26/09/2024 2,241.50p 2,309.00p 2,293.10p 2,293.75p 299
25/09/2024 2,241.50p 2,306.00p 2,296.00p 2,296.00p 2
24/09/2024 2,241.50p 2,316.00p 2,248.25p 2,284.00p 0
23/09/2024 2,241.50p 2,273.50p 2,255.50p 2,267.75p 0
20/09/2024 2,241.50p 2,264.50p 2,245.25p 2,261.25p 0
19/09/2024 2,241.50p 2,261.25p 2,241.50p 2,261.25p 22
18/09/2024 2,261.00p 2,238.50p 2,221.50p 2,232.50p 0
17/09/2024 2,261.00p 2,236.00p 2,213.00p 2,236.00p 97
16/09/2024 2,261.00p 2,241.75p 2,203.00p 2,218.25p 0
13/09/2024 2,261.00p 2,254.25p 2,213.50p 2,241.25p 0
12/09/2024 2,261.00p 2,271.50p 2,233.14p 2,241.25p 28
11/09/2024 2,261.00p 2,234.65p 2,229.50p 2,229.50p 3
10/09/2024 2,261.00p 2,289.50p 2,264.00p 2,264.00p 28
09/09/2024 2,261.00p 2,275.00p 2,256.75p 2,265.00p 0
06/09/2024 2,261.00p 2,262.25p 2,261.00p 2,262.25p 13
05/09/2024 2,316.50p 2,284.00p 2,274.14p 2,275.50p 1,045
04/09/2024 2,316.50p 2,284.50p 2,282.50p 2,282.50p 131
03/09/2024 2,316.50p 2,316.50p 2,282.50p 2,289.00p 233
02/09/2024 2,279.50p 2,326.25p 2,290.00p 2,296.00p 0
30/08/2024 2,279.50p 2,296.00p 2,279.50p 2,296.00p 14
29/08/2024 2,276.00p 2,294.50p 2,276.00p 2,291.50p 205
28/08/2024 2,308.50p 2,308.50p 2,278.25p 2,278.25p 1
27/08/2024 2,316.00p 2,316.00p 2,291.00p 2,291.00p 190
26/08/2024 2,295.00p 2,335.25p 2,271.00p 2,310.50p 0
23/08/2024 2,295.00p 2,335.25p 2,271.00p 2,310.50p 0
22/08/2024 2,295.00p 2,335.25p 2,271.00p 2,310.50p 0
21/08/2024 2,295.00p 2,325.00p 2,324.00p 2,325.00p 12
20/08/2024 2,295.00p 2,295.00p 2,293.75p 2,293.75p 23
19/08/2024 2,288.50p 2,292.75p 2,286.50p 2,292.75p 1,664
16/08/2024 2,268.50p 2,318.75p 2,297.50p 2,305.00p 0
15/08/2024 2,268.50p 2,327.50p 2,263.75p 2,310.25p 0
14/08/2024 2,268.50p 2,301.75p 2,266.25p 2,291.25p 0
13/08/2024 2,268.50p 2,292.75p 2,268.50p 2,292.75p 119
12/08/2024 2,295.00p 2,298.00p 2,283.25p 2,283.25p 2,211
09/08/2024 2,270.00p 2,271.25p 2,270.00p 2,271.25p 8
08/08/2024 2,265.50p 2,275.25p 2,265.50p 2,275.25p 12
07/08/2024 2,269.00p 2,280.00p 2,269.00p 2,274.00p 612
06/08/2024 2,212.50p 2,280.56p 2,270.50p 2,270.50p 231
05/08/2024 2,212.50p 2,262.50p 2,184.40p 2,243.75p 1,513
02/08/2024 2,338.00p 2,409.50p 2,243.50p 2,278.00p 0
01/08/2024 2,338.00p 2,338.00p 2,315.75p 2,315.75p 13
31/07/2024 2,302.50p 2,335.50p 2,304.00p 2,335.50p 21
30/07/2024 2,302.50p 2,327.50p 2,324.50p 2,324.50p 21
29/07/2024 2,302.50p 2,351.50p 2,327.00p 2,327.00p 3
26/07/2024 2,302.50p 2,318.25p 2,296.00p 2,305.50p 0
25/07/2024 2,302.50p 2,305.50p 2,302.50p 2,305.50p 51
24/07/2024 2,324.50p 2,322.50p 2,285.75p 2,303.25p 0
23/07/2024 2,324.50p 2,330.00p 2,315.25p 2,315.25p 300
22/07/2024 2,311.50p 2,349.50p 2,332.25p 2,332.25p 1
19/07/2024 2,311.50p 2,321.50p 2,317.01p 2,321.50p 26
18/07/2024 2,311.50p 2,324.00p 2,311.50p 2,318.00p 143
17/07/2024 2,302.00p 2,312.25p 2,307.55p 2,312.25p 35
16/07/2024 2,302.00p 2,311.50p 2,293.25p 2,311.50p 210
15/07/2024 2,274.00p 2,284.50p 2,270.00p 2,284.50p 9
12/07/2024 2,269.50p 2,269.50p 2,243.00p 2,256.00p 443
11/07/2024 2,260.00p 2,260.00p 2,249.00p 2,249.00p 45
10/07/2024 2,244.50p 2,294.00p 2,263.25p 2,263.25p 17
09/07/2024 2,244.50p 2,275.75p 2,255.00p 2,265.25p 0
08/07/2024 2,244.50p 2,260.50p 2,241.50p 2,255.00p 10
05/07/2024 2,244.50p 2,268.50p 2,245.25p 2,245.25p 312
04/07/2024 2,244.50p 2,244.50p 2,239.50p 2,244.25p 362
03/07/2024 2,250.50p 2,254.32p 2,238.00p 2,245.00p 281
02/07/2024 2,277.00p 2,277.00p 2,267.25p 2,267.25p 259
01/07/2024 2,305.00p 2,298.00p 2,261.75p 2,272.50p 0
28/06/2024 2,305.00p 2,322.50p 2,298.00p 2,298.00p 1,015
27/06/2024 2,279.00p 2,300.50p 2,279.00p 2,298.75p 382
26/06/2024 2,277.00p 2,277.00p 2,275.00p 2,275.00p 190
25/06/2024 2,284.50p 2,288.97p 2,282.00p 2,286.25p 2,068
24/06/2024 2,311.00p 2,326.35p 2,299.50p 2,308.25p 238
21/06/2024 2,333.50p 2,342.00p 2,329.50p 2,333.00p 795
20/06/2024 2,323.50p 2,336.50p 2,318.93p 2,327.50p 519
19/06/2024 2,296.00p 2,336.75p 2,305.00p 2,336.75p 20
18/06/2024 2,296.00p 2,328.00p 2,284.90p 2,286.50p 440
17/06/2024 2,265.00p 2,287.50p 2,264.00p 2,286.50p 4,909
14/06/2024 2,263.00p 2,283.00p 2,231.70p 2,283.00p 7,323
13/06/2024 2,251.50p 2,251.50p 2,238.50p 2,246.75p 380
12/06/2024 2,281.00p 2,281.00p 2,242.00p 2,242.00p 191
11/06/2024 2,308.50p 2,331.50p 2,279.50p 2,279.50p 488
10/06/2024 2,308.50p 2,340.00p 2,299.50p 2,303.00p 846
07/06/2024 2,228.50p 2,265.50p 2,238.29p 2,244.50p 150
06/06/2024 2,228.50p 2,231.50p 2,228.50p 2,228.50p 213
05/06/2024 2,249.50p 2,270.50p 2,223.50p 2,227.25p 1,477
04/06/2024 2,249.50p 2,241.50p 2,221.00p 2,221.00p 44
03/06/2024 2,249.50p 2,287.00p 2,246.25p 2,246.25p 197
31/05/2024 2,249.50p 2,220.00p 2,200.25p 2,200.25p 390
30/05/2024 2,249.50p 2,225.17p 2,136.50p 2,211.25p 405
29/05/2024 2,249.50p 2,254.50p 2,226.40p 2,238.25p 400
28/05/2024 2,249.50p 2,249.50p 2,214.80p 2,216.75p 889
27/05/2024 2,336.50p 2,325.00p 2,286.25p 2,286.25p 148