Invesco Markets III Invesco FTSE Rafi Europe Ucits ETF

(PSRE)
Sector: n/a
995.50p
2.80p 0.28
Last updated: 12:19:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 982.30p 1,007.25p 981.55p 987.90p 0
21/11/2024 982.30p 987.90p 982.30p 987.90p 2
20/11/2024 986.10p 986.10p 983.24p 983.70p 504
19/11/2024 992.40p 998.20p 980.00p 987.65p 0
18/11/2024 992.40p 1,026.00p 994.45p 994.45p 1
15/11/2024 992.40p 992.40p 986.10p 987.95p 156
14/11/2024 990.20p 987.97p 987.95p 987.95p 141
13/11/2024 990.20p 981.30p 970.20p 974.95p 0
12/11/2024 990.20p 990.20p 975.75p 975.75p 2
11/11/2024 987.10p 992.93p 987.80p 990.55p 36
08/11/2024 987.10p 994.50p 985.00p 985.00p 1
07/11/2024 997.30p 1,000.70p 988.75p 995.85p 0
06/11/2024 997.30p 992.20p 990.70p 990.70p 0
05/11/2024 997.30p 1,004.60p 1,003.89p 1,004.60p 20
04/11/2024 997.30p 1,011.50p 1,001.55p 1,004.50p 0
01/11/2024 997.30p 1,006.10p 990.80p 1,002.80p 0
31/10/2024 997.30p 998.00p 993.06p 998.00p 13,766
30/10/2024 1,008.60p 1,000.60p 996.95p 996.95p 0
29/10/2024 1,008.60p 1,016.30p 1,000.95p 1,001.65p 0
28/10/2024 1,008.60p 1,012.60p 1,008.60p 1,012.20p 2,820
25/10/2024 1,007.80p 1,008.20p 1,004.60p 1,008.20p 1
24/10/2024 1,007.80p 1,013.00p 1,008.40p 1,006.50p 6
23/10/2024 1,007.80p 1,010.40p 1,006.50p 1,006.50p 2,405
22/10/2024 1,017.00p 1,017.00p 1,010.70p 1,010.70p 1,434
21/10/2024 1,017.80p 1,020.90p 1,012.40p 1,013.10p 2,287
18/10/2024 1,017.00p 1,019.10p 1,011.00p 1,017.80p 0
17/10/2024 1,017.00p 1,029.90p 1,007.40p 1,016.70p 0
16/10/2024 1,017.00p 1,027.90p 992.90p 1,014.30p 0
15/10/2024 1,017.00p 1,021.80p 1,009.60p 1,009.60p 2
14/10/2024 1,003.60p 1,019.40p 1,003.60p 1,015.10p 485
11/10/2024 1,011.40p 1,013.20p 1,012.60p 1,013.20p 0
10/10/2024 1,011.40p 1,011.40p 1,004.80p 1,009.70p 2,599
09/10/2024 1,007.00p 1,009.70p 1,005.80p 1,009.70p 2
08/10/2024 1,006.40p 1,005.40p 1,004.00p 1,004.00p 0
07/10/2024 1,006.40p 1,016.10p 1,005.30p 1,013.10p 0
04/10/2024 1,006.40p 1,008.70p 1,006.40p 1,008.70p 1
03/10/2024 1,002.60p 1,011.81p 1,002.60p 1,003.50p 540
02/10/2024 1,018.00p 1,009.40p 1,002.00p 1,003.90p 0
01/10/2024 1,018.00p 1,017.70p 1,000.00p 1,004.80p 0
30/09/2024 1,018.00p 1,018.80p 1,005.70p 1,007.10p 0
27/09/2024 1,018.00p 1,018.80p 1,016.77p 1,018.80p 123
26/09/2024 1,010.80p 1,010.80p 1,010.80p 1,010.80p 450
25/09/2024 993.10p 1,010.90p 999.80p 1,004.30p 0
24/09/2024 993.10p 1,006.80p 993.10p 1,005.90p 263
23/09/2024 1,014.80p 1,016.30p 983.20p 998.90p 0
20/09/2024 1,014.80p 1,012.40p 1,001.70p 1,001.70p 0
19/09/2024 1,014.80p 1,015.30p 1,013.90p 1,005.10p 1
18/09/2024 1,009.40p 1,009.80p 1,002.50p 1,005.10p 0
17/09/2024 1,009.40p 1,010.60p 1,008.20p 1,009.70p 273
16/09/2024 995.60p 1,003.80p 998.90p 1,001.00p 0
13/09/2024 995.60p 1,006.10p 992.55p 994.10p 0
12/09/2024 995.60p 1,010.60p 976.00p 995.75p 0
11/09/2024 995.60p 995.75p 995.60p 994.95p 35
10/09/2024 1,001.20p 994.95p 994.30p 994.95p 6
09/09/2024 1,001.20p 1,003.00p 1,000.40p 1,002.60p 3,245
06/09/2024 1,005.60p 1,000.48p 994.65p 994.65p 2,900
05/09/2024 1,005.60p 1,012.00p 999.35p 1,006.80p 0
04/09/2024 1,005.60p 1,006.40p 1,003.20p 1,004.20p 1,311
03/09/2024 1,013.60p 1,013.60p 1,010.80p 1,010.80p 8,700
02/09/2024 1,023.40p 1,023.90p 1,014.90p 1,020.00p 0
30/08/2024 1,023.40p 1,024.40p 1,020.00p 1,020.00p 4,285
29/08/2024 1,017.20p 1,021.10p 1,010.40p 1,018.70p 0
28/08/2024 1,017.20p 1,019.20p 1,006.20p 1,015.50p 0
27/08/2024 1,017.20p 1,023.00p 1,014.40p 1,015.60p 348
26/08/2024 1,010.60p 1,010.60p 1,008.90p 1,008.90p 713
23/08/2024 1,010.60p 1,010.60p 1,008.90p 1,008.90p 713
22/08/2024 1,010.60p 1,010.60p 1,008.90p 1,008.90p 713
21/08/2024 1,006.20p 1,010.60p 1,010.50p 1,010.50p 101
20/08/2024 1,006.20p 1,015.60p 1,008.20p 1,008.30p 0
19/08/2024 1,006.20p 1,014.80p 1,006.20p 1,006.60p 85
16/08/2024 1,003.40p 1,006.60p 1,001.80p 1,006.60p 585
15/08/2024 990.20p 1,008.80p 980.85p 1,005.80p 0
14/08/2024 990.20p 1,008.35p 984.20p 997.45p 0
13/08/2024 990.20p 991.70p 982.40p 988.85p 0
12/08/2024 990.20p 990.50p 987.45p 987.45p 2
09/08/2024 977.80p 989.10p 985.95p 985.95p 0
08/08/2024 977.80p 986.60p 977.80p 984.05p 1,362
07/08/2024 986.50p 987.05p 979.40p 987.05p 2,713
06/08/2024 975.60p 982.30p 962.90p 968.20p 5
05/08/2024 960.40p 968.35p 959.90p 968.35p 7
02/08/2024 993.50p 993.50p 983.10p 984.95p 20
01/08/2024 1,014.60p 1,015.90p 996.50p 998.35p 0
31/07/2024 1,014.60p 1,014.60p 1,013.80p 1,013.80p 9
30/07/2024 1,016.60p 1,024.10p 987.60p 1,009.20p 0
29/07/2024 1,016.60p 1,016.60p 1,004.90p 1,004.90p 2,751
26/07/2024 999.80p 1,009.10p 1,003.29p 1,001.05p 68
25/07/2024 999.80p 1,001.05p 991.70p 1,001.05p 6
24/07/2024 1,004.60p 1,000.45p 997.60p 1,000.45p 0
23/07/2024 1,004.60p 1,005.60p 1,003.50p 1,003.50p 139
22/07/2024 1,003.60p 1,009.20p 1,008.80p 1,008.80p 0
19/07/2024 1,003.60p 1,004.00p 998.55p 998.55p 10
18/07/2024 1,003.80p 1,024.70p 1,002.10p 1,008.00p 0
17/07/2024 1,003.80p 1,002.60p 998.10p 1,002.60p 0
16/07/2024 1,003.80p 999.15p 998.10p 999.15p 0
15/07/2024 1,003.80p 1,004.20p 1,002.00p 1,003.30p 1,026
12/07/2024 1,012.20p 1,012.20p 1,011.60p 1,011.60p 226
11/07/2024 993.90p 1,006.80p 1,006.45p 1,006.80p 511
10/07/2024 993.90p 1,003.00p 993.85p 1,002.10p 0
09/07/2024 993.90p 1,003.40p 993.90p 995.00p 1
08/07/2024 1,011.40p 1,011.40p 1,005.10p 1,005.10p 4
05/07/2024 1,005.00p 1,005.00p 1,004.69p 1,005.00p 82
04/07/2024 1,005.60p 1,012.70p 1,002.60p 1,012.50p 0
03/07/2024 1,005.60p 1,005.60p 1,004.70p 1,004.70p 3
02/07/2024 998.50p 998.50p 995.65p 995.65p 1
01/07/2024 996.00p 1,012.10p 994.00p 1,004.10p 0
28/06/2024 996.00p 1,001.90p 991.50p 994.00p 0
27/06/2024 996.00p 996.80p 993.65p 993.65p 0
26/06/2024 996.00p 997.00p 996.00p 997.00p 0
25/06/2024 996.00p 1,007.96p 1,000.25p 1,000.25p 57
24/06/2024 996.00p 1,007.00p 1,003.21p 1,007.00p 17
21/06/2024 996.00p 1,000.40p 995.62p 996.55p 3,083
20/06/2024 998.80p 1,003.00p 998.80p 1,003.00p 1
19/06/2024 995.40p 994.50p 993.05p 993.05p 0
18/06/2024 995.40p 995.40p 991.90p 995.10p 5,424
17/06/2024 986.70p 986.85p 981.45p 986.85p 551
14/06/2024 981.70p 983.05p 981.70p 983.05p 420
13/06/2024 997.90p 997.90p 991.20p 992.90p 101
12/06/2024 1,036.80p 1,045.10p 1,008.60p 1,033.00p 0
11/06/2024 1,036.80p 1,037.49p 1,022.40p 1,022.40p 200
10/06/2024 1,033.80p 1,036.00p 1,033.20p 1,034.30p 2,100
07/06/2024 1,050.60p 1,045.40p 1,045.10p 1,045.10p 218
06/06/2024 1,050.60p 1,051.60p 1,049.76p 1,050.80p 13,555
05/06/2024 1,056.20p 1,056.20p 1,045.60p 1,045.60p 2
04/06/2024 1,041.00p 1,045.40p 1,041.00p 1,042.10p 410
03/06/2024 1,051.00p 1,062.20p 1,051.00p 1,053.20p 75
31/05/2024 1,057.60p 1,051.00p 1,049.40p 1,051.00p 0
30/05/2024 1,057.60p 1,046.40p 1,038.20p 1,046.40p 0
29/05/2024 1,057.60p 1,048.40p 1,037.80p 1,037.80p 0
28/05/2024 1,057.60p 1,057.60p 1,049.20p 1,049.20p 108
27/05/2024 1,061.00p 1,049.50p 1,040.00p 1,048.80p 0