Invesco Markets III Invesco FTSE Rafi US 1000 Ucits ETF

(PSRF)
Sector: n/a
2,693.00p
21.00p 0.79
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,671.00p 2,693.00p 2,671.00p 2,693.00p 9,859
07/11/2024 2,681.00p 2,709.00p 2,667.24p 2,672.00p 14,980
06/11/2024 2,680.00p 2,701.55p 2,674.87p 2,680.00p 6,396
05/11/2024 2,564.00p 2,578.00p 2,555.00p 2,577.00p 8,416
04/11/2024 2,580.00p 2,577.76p 2,565.60p 2,575.00p 2,358
01/11/2024 2,580.00p 2,597.77p 2,580.00p 2,593.00p 9,416
31/10/2024 2,583.00p 2,602.00p 2,581.00p 2,599.50p 16,424
30/10/2024 2,585.00p 2,598.80p 2,585.00p 2,594.50p 8,597
29/10/2024 2,619.00p 2,619.00p 2,588.00p 2,591.00p 12,735
28/10/2024 2,597.00p 2,608.00p 2,596.16p 2,604.00p 9,687
25/10/2024 2,609.00p 2,628.00p 2,600.00p 2,602.00p 10,492
24/10/2024 2,614.00p 2,616.30p 2,603.00p 2,608.50p 22,501
23/10/2024 2,607.00p 2,617.72p 2,597.00p 2,608.50p 12,829
22/10/2024 2,607.00p 2,609.00p 2,590.16p 2,608.00p 12,867
21/10/2024 2,630.00p 2,648.00p 2,606.00p 2,610.00p 17,359
18/10/2024 2,620.00p 2,626.50p 2,608.90p 2,617.00p 20,036
17/10/2024 2,640.00p 2,648.00p 2,626.00p 2,626.00p 10,628
16/10/2024 2,611.00p 2,628.00p 2,606.81p 2,624.00p 17,815
15/10/2024 2,604.00p 2,614.80p 2,602.61p 2,610.00p 13,318
14/10/2024 2,595.00p 2,616.00p 2,586.44p 2,603.00p 9,796
11/10/2024 2,559.00p 2,590.00p 2,559.00p 2,587.50p 4,957
10/10/2024 2,564.00p 2,584.00p 2,563.90p 2,570.50p 10,516
09/10/2024 2,553.00p 2,565.00p 2,532.00p 2,565.00p 10,139
08/10/2024 2,546.00p 2,554.56p 2,539.90p 2,549.00p 8,196
07/10/2024 2,574.00p 2,574.00p 2,555.00p 2,559.00p 6,259
04/10/2024 2,550.00p 2,551.33p 2,531.90p 2,549.50p 2,889
03/10/2024 2,528.00p 2,547.72p 2,528.00p 2,537.00p 6,709
02/10/2024 2,521.00p 2,526.80p 2,508.70p 2,523.50p 10,748
01/10/2024 2,522.00p 2,527.80p 2,499.60p 2,520.50p 7,384
30/09/2024 2,496.00p 2,517.00p 2,493.20p 2,500.25p 4,395
27/09/2024 2,500.00p 2,514.50p 2,499.45p 2,514.50p 1,067
26/09/2024 2,495.00p 2,508.46p 2,486.60p 2,488.75p 2,504
25/09/2024 2,499.50p 2,512.80p 2,486.16p 2,494.00p 5,941
24/09/2024 2,511.00p 2,512.76p 2,498.84p 2,501.00p 11,584
23/09/2024 2,507.00p 2,519.70p 2,503.00p 2,503.00p 11,980
20/09/2024 2,505.00p 2,520.00p 2,501.78p 2,503.00p 1,734
19/09/2024 2,520.00p 2,529.50p 2,512.15p 2,504.00p 3,532
18/09/2024 2,511.00p 2,514.06p 2,499.10p 2,504.00p 6,937
17/09/2024 2,500.00p 2,519.00p 2,498.36p 2,519.00p 4,113
16/09/2024 2,500.00p 2,500.00p 2,482.00p 2,487.75p 3,166
13/09/2024 2,491.00p 2,491.00p 2,480.50p 2,473.50p 3,882
12/09/2024 2,480.00p 2,489.62p 2,467.71p 2,452.25p 1,525
11/09/2024 2,490.00p 2,490.00p 2,449.50p 2,478.25p 4,523
10/09/2024 2,490.00p 2,490.00p 2,469.72p 2,478.25p 2,324
09/09/2024 2,461.00p 2,479.50p 2,461.00p 2,479.50p 12,679
06/09/2024 2,457.00p 2,481.35p 2,454.75p 2,454.75p 209,326
05/09/2024 2,498.00p 2,505.00p 2,477.25p 2,477.25p 327,191
04/09/2024 2,551.00p 2,510.77p 2,500.20p 2,505.00p 320,543
03/09/2024 2,551.00p 2,554.00p 2,516.22p 2,524.50p 316,111
02/09/2024 2,516.00p 2,545.00p 2,530.24p 2,517.00p 3,929
30/08/2024 2,516.00p 2,525.00p 2,513.66p 2,517.00p 5,342
29/08/2024 2,516.00p 2,527.12p 2,504.19p 2,515.50p 4,620
28/08/2024 2,479.50p 2,498.50p 2,479.50p 2,498.50p 3,122
27/08/2024 2,518.00p 2,519.00p 2,488.81p 2,492.00p 11,989
26/08/2024 2,495.00p 2,506.00p 2,490.75p 2,490.75p 17,251
23/08/2024 2,495.00p 2,506.00p 2,490.75p 2,490.75p 17,251
22/08/2024 2,495.00p 2,506.00p 2,490.75p 2,490.75p 17,251
21/08/2024 2,507.00p 2,509.40p 2,497.00p 2,497.00p 2,082
20/08/2024 2,520.00p 2,520.00p 2,499.25p 2,499.25p 2,126
19/08/2024 2,509.00p 2,516.00p 2,502.24p 2,508.00p 1,008
16/08/2024 2,504.00p 2,513.60p 2,504.00p 2,508.00p 3,019
15/08/2024 2,487.00p 2,515.00p 2,483.20p 2,511.50p 3,684
14/08/2024 2,466.00p 2,487.50p 2,466.00p 2,487.50p 9,365
13/08/2024 2,466.00p 2,471.30p 2,457.70p 2,464.50p 4,451
12/08/2024 2,483.50p 2,489.25p 2,462.50p 2,462.50p 4,848
09/08/2024 2,475.50p 2,480.32p 2,466.75p 2,466.75p 5,645
08/08/2024 2,441.50p 2,474.00p 2,427.50p 2,470.25p 8,057
07/08/2024 2,479.50p 2,492.37p 2,466.90p 2,478.00p 14,161
06/08/2024 2,456.00p 2,476.48p 2,436.36p 2,451.25p 9,134
05/08/2024 2,424.50p 2,486.50p 2,403.50p 2,433.00p 8,494
02/08/2024 2,543.00p 2,543.00p 2,460.00p 2,461.00p 22,715
01/08/2024 2,554.00p 2,568.76p 2,536.00p 2,536.00p 9,869
31/07/2024 2,552.00p 2,568.28p 2,551.76p 2,559.00p 3,092
30/07/2024 2,536.00p 2,543.32p 2,528.24p 2,538.00p 2,318
29/07/2024 2,542.00p 2,550.16p 2,519.00p 2,524.00p 6,740
26/07/2024 2,514.00p 2,523.00p 2,508.00p 2,506.00p 11,803
25/07/2024 2,505.00p 2,507.76p 2,480.05p 2,506.00p 5,840
24/07/2024 2,493.50p 2,497.00p 2,489.62p 2,497.00p 6,995
23/07/2024 2,508.00p 2,522.70p 2,509.00p 2,509.00p 6,758
22/07/2024 2,508.00p 2,513.70p 2,499.76p 2,507.00p 11,913
19/07/2024 2,517.00p 2,524.35p 2,502.00p 2,504.00p 3,468
18/07/2024 2,536.00p 2,548.42p 2,528.24p 2,535.00p 8,157
17/07/2024 2,497.00p 2,533.70p 2,517.70p 2,527.50p 4,680
16/07/2024 2,497.00p 2,524.50p 2,493.50p 2,524.50p 6,449
15/07/2024 2,482.00p 2,511.00p 2,482.00p 2,498.50p 1,946
12/07/2024 2,482.00p 2,493.40p 2,476.57p 2,490.00p 11,488
11/07/2024 2,471.00p 2,482.25p 2,466.50p 2,482.25p 4,609
10/07/2024 2,460.00p 2,468.33p 2,458.50p 2,464.00p 12,692
09/07/2024 2,481.00p 2,481.50p 2,460.50p 2,466.75p 6,548
08/07/2024 2,465.50p 2,477.00p 2,448.00p 2,458.00p 3,722
05/07/2024 2,465.50p 2,472.28p 2,452.50p 2,454.25p 3,194
04/07/2024 2,482.00p 2,487.00p 2,472.50p 2,472.75p 6,504
03/07/2024 2,481.00p 2,498.00p 2,466.50p 2,468.00p 9,055
02/07/2024 2,492.00p 2,492.50p 2,472.01p 2,475.25p 9,476
01/07/2024 2,493.50p 2,502.96p 2,478.50p 2,480.00p 6,549
28/06/2024 2,493.50p 2,505.00p 2,483.15p 2,493.50p 15,208
27/06/2024 2,495.50p 2,496.50p 2,474.50p 2,476.25p 7,800
26/06/2024 2,486.50p 2,496.35p 2,475.00p 2,481.50p 3,644
25/06/2024 2,498.00p 2,518.00p 2,479.00p 2,481.00p 4,128
24/06/2024 2,486.00p 2,504.00p 2,483.55p 2,501.50p 5,163
21/06/2024 2,483.50p 2,487.25p 2,477.90p 2,485.25p 5,004
20/06/2024 2,468.50p 2,477.95p 2,467.00p 2,475.50p 8,383
19/06/2024 2,463.50p 2,463.50p 2,451.65p 2,458.50p 6,523
18/06/2024 2,469.50p 2,470.00p 2,459.30p 2,466.25p 8,185
17/06/2024 2,443.50p 2,463.00p 2,442.78p 2,452.75p 9,451
14/06/2024 2,449.50p 2,453.38p 2,435.65p 2,442.00p 3,620
13/06/2024 2,448.50p 2,450.00p 2,434.00p 2,438.25p 6,374
12/06/2024 2,466.00p 2,466.00p 2,455.20p 2,457.25p 10,282
11/06/2024 2,469.00p 2,477.04p 2,454.10p 2,457.25p 8,526
10/06/2024 2,475.50p 2,480.00p 2,439.00p 2,463.00p 8,344
07/06/2024 2,464.50p 2,481.50p 2,457.22p 2,474.00p 3,241
06/06/2024 2,475.00p 2,475.00p 2,456.93p 2,463.50p 8,694
05/06/2024 2,460.00p 2,464.50p 2,450.50p 2,461.50p 16,421
04/06/2024 2,460.00p 2,460.00p 2,445.25p 2,445.25p 5,102
03/06/2024 2,488.50p 2,493.95p 2,455.00p 2,456.25p 8,299
31/05/2024 2,456.50p 2,459.00p 2,444.42p 2,450.75p 14,004
30/05/2024 2,440.00p 2,441.50p 2,433.24p 2,439.75p 8,240
29/05/2024 2,435.00p 2,444.05p 2,430.20p 2,436.25p 9,741
28/05/2024 2,460.00p 2,477.82p 2,454.34p 2,459.50p 10,231
27/05/2024 2,467.50p 2,471.90p 2,461.60p 2,469.25p 3,525
24/05/2024 2,467.50p 2,471.90p 2,461.60p 2,469.25p 3,525
23/05/2024 2,482.50p 2,500.76p 2,479.75p 2,479.75p 5,739
22/05/2024 2,503.00p 2,502.00p 2,494.60p 2,495.50p 2,134
21/05/2024 2,503.00p 2,504.74p 2,498.20p 2,503.00p 6,978
20/05/2024 2,513.00p 2,523.00p 2,510.00p 2,515.50p 2,955
17/05/2024 2,497.00p 2,523.00p 2,497.00p 2,507.00p 2,804
16/05/2024 2,517.00p 2,527.28p 2,514.00p 2,521.00p 3,839
15/05/2024 2,517.00p 2,520.00p 2,511.00p 2,511.00p 8,087
14/05/2024 2,518.00p 2,525.20p 2,507.52p 2,511.00p 7,001
13/05/2024 2,523.00p 2,523.00p 2,513.88p 2,517.50p 6,081
10/05/2024 2,517.00p 2,535.00p 2,507.36p 2,513.50p 74,892