Market data

Select a section

Invesco Markets Invesco Global Buyback Achievers Ucits ETF

(SBUY)
Sector: n/a
4,545.50p
51.00p 1.13
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,311.00p 4,577.50p 4,493.50p 4,545.50p 0
16/01/2025 4,311.00p 4,559.50p 4,421.00p 4,474.50p 0
15/01/2025 4,311.00p 4,474.50p 4,438.31p 4,474.50p 22
14/01/2025 4,311.00p 4,412.50p 4,401.38p 4,412.50p 23
13/01/2025 4,311.00p 4,391.00p 4,363.82p 4,391.00p 47
10/01/2025 4,311.00p 4,376.97p 4,352.00p 4,352.00p 33
09/01/2025 4,311.00p 4,383.22p 4,380.00p 4,380.00p 2,282
08/01/2025 4,311.00p 4,349.00p 4,334.00p 4,347.00p 7
07/01/2025 4,311.00p 4,337.50p 4,331.16p 4,337.50p 461
06/01/2025 4,311.00p 4,368.00p 4,321.00p 4,359.50p 0
03/01/2025 4,311.00p 4,348.84p 4,326.34p 4,346.50p 133
02/01/2025 4,311.00p 4,352.50p 4,345.00p 4,352.50p 9
01/01/2025 4,311.00p 4,294.50p 4,259.50p 4,289.50p 0
31/12/2024 4,311.00p 4,294.50p 4,259.50p 4,289.50p 0
30/12/2024 4,311.00p 4,270.00p 4,239.00p 4,270.00p 1
27/12/2024 4,311.00p 4,318.84p 4,281.00p 4,281.00p 12
26/12/2024 4,311.00p 4,319.00p 4,289.00p 4,289.00p 223
25/12/2024 4,311.00p 4,319.00p 4,289.00p 4,289.00p 223
24/12/2024 4,311.00p 4,319.00p 4,289.00p 4,289.00p 223
23/12/2024 4,313.00p 4,271.98p 4,258.00p 4,264.00p 12
20/12/2024 4,313.00p 4,266.63p 4,220.17p 4,263.50p 146
19/12/2024 4,313.00p 4,261.00p 4,212.44p 4,244.50p 132
18/12/2024 4,313.00p 4,306.00p 4,302.00p 4,302.00p 1
17/12/2024 4,313.00p 4,313.00p 4,298.00p 4,298.00p 2,539
16/12/2024 4,473.00p 4,390.00p 4,365.50p 4,365.50p 6
13/12/2024 4,473.00p 4,412.50p 4,392.00p 4,412.50p 7
12/12/2024 4,473.00p 4,449.50p 4,341.00p 4,402.00p 0
11/12/2024 4,473.00p 4,462.00p 4,344.50p 4,405.50p 0
10/12/2024 4,473.00p 4,422.00p 4,416.85p 4,422.00p 981
09/12/2024 4,473.00p 4,474.48p 4,442.00p 4,442.00p 600
06/12/2024 4,473.00p 4,465.00p 4,460.50p 4,460.50p 8
05/12/2024 4,473.00p 4,468.45p 4,467.50p 4,467.50p 324
04/12/2024 4,473.00p 4,473.00p 4,468.00p 4,468.00p 253
03/12/2024 4,503.00p 4,524.84p 4,500.00p 4,503.50p 130
02/12/2024 4,443.00p 4,548.00p 4,435.00p 4,494.00p 0
29/11/2024 4,443.00p 4,517.50p 4,477.00p 4,503.00p 0
28/11/2024 4,443.00p 4,500.15p 4,498.00p 4,498.00p 1,021
27/11/2024 4,443.00p 4,575.50p 4,436.00p 4,494.50p 0
26/11/2024 4,443.00p 4,569.50p 4,458.50p 4,517.00p 0
25/11/2024 4,443.00p 4,547.00p 4,509.00p 4,541.50p 0
22/11/2024 4,443.00p 4,520.00p 4,498.50p 4,491.50p 555
21/11/2024 4,443.00p 4,491.50p 4,436.29p 4,491.50p 11
20/11/2024 4,443.00p 4,429.26p 4,410.00p 4,414.00p 407
19/11/2024 4,443.00p 4,449.50p 4,387.50p 4,412.00p 0
18/11/2024 4,443.00p 4,453.00p 4,437.00p 4,449.50p 9
15/11/2024 4,453.00p 4,442.00p 4,424.50p 4,429.50p 7
14/11/2024 4,453.00p 4,453.00p 4,429.50p 4,429.50p 63
13/11/2024 4,240.00p 4,423.00p 4,422.00p 4,423.00p 4
12/11/2024 4,240.00p 4,427.00p 4,410.00p 4,410.00p 24
11/11/2024 4,240.00p 4,421.50p 4,404.89p 4,421.50p 487
08/11/2024 4,240.00p 4,375.87p 4,364.86p 4,367.50p 33
07/11/2024 4,240.00p 4,388.50p 4,379.00p 4,379.00p 63
06/11/2024 4,240.00p 4,393.50p 4,337.00p 4,363.50p 0
05/11/2024 4,240.00p 4,269.00p 4,251.12p 4,269.00p 120
04/11/2024 4,240.00p 4,268.85p 4,254.00p 4,262.00p 6
01/11/2024 4,240.00p 4,271.00p 4,259.00p 4,259.00p 6
31/10/2024 4,240.00p 4,313.00p 4,201.00p 4,267.50p 0
30/10/2024 4,240.00p 4,244.00p 4,240.00p 4,244.00p 1
29/10/2024 4,286.00p 4,290.50p 4,207.50p 4,241.00p 0
28/10/2024 4,286.00p 4,274.00p 4,253.15p 4,267.50p 9
25/10/2024 4,286.00p 4,286.00p 4,268.00p 4,268.00p 1,254
24/10/2024 4,277.00p 4,277.00p 4,224.00p 4,274.00p 1,288
23/10/2024 4,286.00p 4,290.75p 4,274.00p 4,274.00p 145
22/10/2024 4,301.00p 4,300.00p 4,292.00p 4,292.00p 1
21/10/2024 4,301.00p 4,327.50p 4,251.00p 4,300.00p 0
18/10/2024 4,301.00p 4,313.00p 4,309.30p 4,313.00p 11
17/10/2024 4,301.00p 4,331.17p 4,313.00p 4,313.00p 461
16/10/2024 4,301.00p 4,318.00p 4,302.31p 4,318.00p 208
15/10/2024 4,301.00p 4,315.00p 4,251.00p 4,281.50p 0
14/10/2024 4,301.00p 4,323.00p 4,301.00p 4,315.00p 3,903
11/10/2024 4,285.00p 4,314.00p 4,285.00p 4,314.00p 2,503
10/10/2024 4,266.00p 4,289.00p 4,287.13p 4,289.00p 24
09/10/2024 4,266.00p 4,275.00p 4,231.00p 4,273.00p 0
08/10/2024 4,266.00p 4,266.00p 4,248.00p 4,248.00p 4
07/10/2024 4,149.00p 4,312.50p 4,268.00p 4,304.00p 0
04/10/2024 4,149.00p 4,354.50p 4,234.50p 4,268.00p 0
03/10/2024 4,149.00p 4,235.50p 4,234.50p 4,234.50p 70
02/10/2024 4,149.00p 4,217.85p 4,203.00p 4,203.00p 809
01/10/2024 4,149.00p 4,175.50p 4,162.00p 4,175.50p 1
30/09/2024 4,149.00p 4,186.50p 4,142.00p 4,148.50p 0
27/09/2024 4,149.00p 4,177.50p 4,149.00p 4,177.50p 21
26/09/2024 4,114.00p 4,144.00p 4,123.50p 4,123.50p 1
25/09/2024 4,114.00p 4,114.00p 4,112.50p 4,112.50p 16
24/09/2024 3,998.00p 4,130.00p 4,127.00p 4,128.50p 4
23/09/2024 3,998.00p 4,110.00p 4,100.50p 4,100.50p 4
20/09/2024 3,998.00p 4,103.50p 4,101.48p 4,103.50p 25
19/09/2024 3,998.00p 4,130.00p 4,122.50p 4,122.50p 1
18/09/2024 3,998.00p 4,084.50p 4,065.00p 4,084.50p 1
17/09/2024 3,998.00p 4,100.50p 4,077.00p 4,100.50p 4
16/09/2024 3,998.00p 4,072.00p 4,049.50p 4,049.50p 1
13/09/2024 3,998.00p 4,060.50p 4,000.00p 4,025.50p 0
12/09/2024 3,998.00p 4,036.50p 3,967.00p 4,025.50p 0
11/09/2024 3,998.00p 3,998.00p 3,998.00p 3,998.00p 29
10/09/2024 4,141.00p 4,046.00p 3,982.00p 4,020.00p 0
09/09/2024 4,141.00p 4,039.00p 3,998.00p 4,036.00p 0
06/09/2024 4,141.00p 4,092.50p 3,933.50p 3,998.00p 0
05/09/2024 4,141.00p 4,099.00p 4,012.50p 4,041.00p 0
04/09/2024 4,141.00p 4,114.00p 4,017.50p 4,079.00p 0
03/09/2024 4,141.00p 4,129.86p 4,114.00p 4,114.00p 6
02/09/2024 4,141.00p 4,142.89p 4,133.11p 4,122.00p 130
30/08/2024 4,078.00p 4,137.76p 4,122.00p 4,122.00p 60
29/08/2024 4,078.00p 4,125.89p 4,119.00p 4,119.00p 24
28/08/2024 4,078.00p 4,089.00p 4,084.11p 4,089.00p 261
27/08/2024 4,078.00p 4,088.50p 4,084.27p 4,088.50p 50
26/08/2024 4,078.00p 4,091.50p 4,020.50p 4,078.50p 0
23/08/2024 4,078.00p 4,091.50p 4,020.50p 4,078.50p 0
22/08/2024 4,078.00p 4,091.50p 4,020.50p 4,078.50p 0
21/08/2024 4,078.00p 4,121.00p 4,065.50p 4,080.50p 0
20/08/2024 4,078.00p 4,080.27p 4,076.00p 4,076.00p 296
19/08/2024 3,986.50p 4,122.50p 4,109.00p 4,122.50p 24
16/08/2024 3,986.50p 4,108.50p 4,099.26p 4,108.50p 131
15/08/2024 3,986.50p 4,115.50p 4,013.00p 4,096.50p 0
14/08/2024 3,986.50p 4,112.50p 4,014.00p 4,059.50p 0
13/08/2024 3,986.50p 4,034.00p 4,031.23p 4,034.00p 148
12/08/2024 3,986.50p 4,057.00p 4,006.50p 4,041.50p 0
09/08/2024 3,986.50p 4,051.50p 4,016.00p 4,032.50p 0
08/08/2024 3,986.50p 4,031.50p 3,992.85p 4,031.50p 125
07/08/2024 3,986.50p 4,046.50p 3,986.50p 4,033.50p 0
06/08/2024 4,016.00p 3,986.50p 3,980.78p 3,986.50p 253
05/08/2024 4,016.00p 4,016.00p 3,939.50p 3,939.50p 2,767
02/08/2024 4,120.00p 4,120.00p 4,000.50p 4,000.50p 2,633
01/08/2024 4,171.00p 4,171.00p 4,119.50p 4,119.50p 122
31/07/2024 4,032.00p 4,192.50p 4,140.50p 4,175.00p 0
30/07/2024 4,032.00p 4,148.22p 4,122.14p 4,140.50p 518
29/07/2024 4,032.00p 4,139.00p 4,069.50p 4,105.50p 0
26/07/2024 4,032.00p 4,107.00p 4,099.00p 4,065.50p 1
25/07/2024 4,032.00p 4,065.50p 4,021.22p 4,065.50p 1,223
24/07/2024 4,067.00p 4,111.00p 3,999.50p 4,037.50p 0
23/07/2024 4,067.00p 4,067.00p 4,041.50p 4,041.50p 7
22/07/2024 4,041.00p 4,055.15p 4,054.00p 4,054.00p 12
19/07/2024 4,041.00p 4,081.50p 4,011.00p 4,035.50p 0
18/07/2024 4,041.00p 4,137.00p 4,006.50p 4,081.50p 0

Market data

Select a section