Market data

Select a section

Invesco Markets III Invesco FTSE Rafi Europe Ucits ETF

(PSRE)
Sector: n/a
1,039.70p
12.70p 1.24
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 1,028.60p 1,051.40p 1,026.10p 1,039.70p 0
16/01/2025 1,028.60p 1,028.60p 1,027.00p 1,021.00p 2
15/01/2025 1,002.00p 1,030.20p 1,003.80p 1,021.00p 0
14/01/2025 1,002.00p 1,021.60p 1,001.70p 1,008.60p 0
13/01/2025 1,002.00p 1,003.00p 1,001.00p 1,003.00p 496
10/01/2025 998.70p 1,020.20p 996.10p 1,003.00p 0
09/01/2025 998.70p 1,011.40p 1,001.95p 1,009.60p 0
08/01/2025 998.70p 1,001.95p 998.60p 1,001.95p 20,480
07/01/2025 999.90p 1,001.70p 999.90p 1,001.70p 1
06/01/2025 995.10p 999.90p 995.10p 999.60p 302
03/01/2025 987.50p 992.30p 988.95p 988.95p 15
02/01/2025 987.50p 992.00p 987.40p 992.00p 93
01/01/2025 979.60p 985.35p 977.10p 985.35p 3,000
31/12/2024 979.60p 985.35p 977.10p 985.35p 3,000
30/12/2024 977.10p 981.10p 977.10p 980.20p 230
27/12/2024 979.30p 982.70p 978.80p 980.95p 329
26/12/2024 974.90p 987.90p 976.25p 976.25p 9
25/12/2024 974.90p 987.90p 976.25p 976.25p 9
24/12/2024 974.90p 987.90p 976.25p 976.25p 9
23/12/2024 974.90p 978.10p 973.20p 978.10p 1,694
20/12/2024 964.80p 973.90p 964.80p 972.10p 430
19/12/2024 973.60p 975.90p 973.60p 973.70p 1
18/12/2024 987.10p 987.10p 985.60p 985.60p 2
17/12/2024 985.90p 987.20p 984.85p 984.85p 3
16/12/2024 993.90p 994.57p 993.30p 993.30p 363
13/12/2024 1,002.40p 1,002.60p 999.20p 1,001.40p 126
12/12/2024 1,001.20p 1,003.80p 998.65p 998.65p 1,997
11/12/2024 1,001.60p 1,005.50p 997.35p 1,001.55p 0
10/12/2024 1,001.60p 1,010.80p 1,001.35p 1,002.30p 0
09/12/2024 1,001.60p 1,025.90p 995.20p 1,010.30p 0
06/12/2024 1,001.60p 1,011.40p 1,007.70p 1,007.70p 0
05/12/2024 1,001.60p 1,008.80p 995.25p 1,007.80p 0
04/12/2024 1,001.60p 1,003.40p 997.55p 999.35p 0
03/12/2024 1,001.60p 1,002.80p 1,000.15p 1,000.15p 548
02/12/2024 984.10p 993.95p 989.50p 993.95p 0
29/11/2024 984.10p 994.10p 985.10p 993.05p 0
28/11/2024 984.10p 991.80p 990.25p 990.25p 5
27/11/2024 984.10p 987.20p 984.10p 986.80p 689
26/11/2024 982.30p 998.15p 987.95p 989.90p 0
25/11/2024 982.30p 1,005.60p 998.15p 998.15p 1
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

Market data

Select a section