Market data

Select a section

Invesco Markets Invesco Global Buyback Achievers Ucits ETF

(SBUY)
Sector: n/a
4,367.50p
-11.50p -0.26
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,041.00p 4,088.00p 4,079.00p 4,079.00p 1
16/07/2024 4,041.00p 4,068.50p 4,049.00p 4,068.50p 8
15/07/2024 4,041.00p 4,057.50p 4,013.00p 4,040.50p 0
12/07/2024 4,041.00p 4,034.00p 3,963.00p 4,026.50p 0
11/07/2024 4,041.00p 4,015.50p 3,991.10p 4,015.50p 1,594
10/07/2024 4,041.00p 3,992.00p 3,969.00p 3,983.00p 0
09/07/2024 4,041.00p 3,986.00p 3,967.00p 3,986.00p 7
08/07/2024 4,041.00p 3,999.00p 3,992.50p 3,992.50p 2
05/07/2024 4,041.00p 4,108.00p 3,946.50p 3,999.50p 0
04/07/2024 4,041.00p 4,041.00p 4,038.83p 4,039.00p 93
03/07/2024 4,035.00p 4,035.00p 4,015.00p 4,015.00p 23
02/07/2024 4,035.00p 4,017.15p 4,012.93p 4,016.00p 30
01/07/2024 4,035.00p 4,029.50p 4,029.05p 4,029.50p 37
28/06/2024 4,035.00p 4,095.00p 4,011.00p 4,016.50p 0
27/06/2024 4,035.00p 4,024.00p 4,016.50p 4,016.50p 27
26/06/2024 4,035.00p 4,035.50p 3,987.00p 4,011.00p 0
25/06/2024 4,035.00p 4,064.00p 4,023.50p 4,023.50p 6
24/06/2024 4,035.00p 4,053.50p 4,035.00p 4,053.50p 80
21/06/2024 4,051.00p 4,040.00p 3,995.50p 4,021.50p 0
20/06/2024 4,051.00p 4,024.50p 4,023.00p 4,024.50p 1
19/06/2024 4,051.00p 3,995.50p 3,960.00p 3,984.50p 0
18/06/2024 4,051.00p 3,995.50p 3,986.04p 3,995.50p 175
17/06/2024 4,051.00p 3,970.50p 3,942.50p 3,965.50p 0
14/06/2024 4,051.00p 3,951.50p 3,940.46p 3,951.50p 62
13/06/2024 4,051.00p 3,952.00p 3,943.00p 3,952.00p 1
12/06/2024 4,051.00p 4,013.00p 4,012.00p 4,012.00p 132
11/06/2024 4,051.00p 4,052.00p 4,012.50p 4,012.50p 67
10/06/2024 4,038.00p 4,046.00p 4,033.00p 4,033.00p 11
07/06/2024 4,029.00p 4,048.50p 4,046.55p 4,048.50p 73
06/06/2024 4,029.00p 4,051.00p 4,031.96p 4,051.00p 183
05/06/2024 4,029.00p 4,029.50p 4,024.00p 4,014.50p 17
04/06/2024 4,029.00p 4,030.00p 4,014.50p 4,014.50p 254
03/06/2024 4,128.00p 4,077.00p 4,051.00p 4,051.00p 1
31/05/2024 4,128.00p 4,083.50p 4,031.00p 4,058.50p 0
30/05/2024 4,128.00p 4,050.50p 3,995.50p 4,036.50p 0
29/05/2024 4,128.00p 4,045.50p 3,979.50p 4,012.50p 0
28/05/2024 4,128.00p 4,062.00p 4,030.00p 4,045.50p 0
27/05/2024 4,128.00p 4,066.50p 4,025.50p 4,052.50p 0
24/05/2024 4,128.00p 4,066.50p 4,025.50p 4,052.50p 0
23/05/2024 4,128.00p 4,102.50p 4,027.00p 4,063.50p 0
22/05/2024 4,128.00p 4,098.50p 4,034.00p 4,072.50p 0
21/05/2024 4,128.00p 4,101.08p 4,098.50p 4,098.50p 33
20/05/2024 4,128.00p 4,128.00p 4,111.00p 4,111.00p 361
17/05/2024 4,117.00p 4,128.00p 4,101.50p 4,101.50p 203
16/05/2024 4,154.00p 4,122.78p 4,116.50p 4,116.50p 123
15/05/2024 4,154.00p 4,122.50p 4,121.00p 4,122.50p 1
14/05/2024 4,154.00p 4,138.19p 4,131.50p 4,131.50p 120
13/05/2024 4,154.00p 4,156.00p 4,139.50p 4,139.50p 135
10/05/2024 4,105.00p 4,147.57p 4,143.00p 4,145.00p 47

Market data

Select a section