Invesco Markets Invesco S&P 500 Ucits ETF

(SPXP)
Sector: n/a
94,027.00p
274.50p 0.29
Last updated: 12:24:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 93,154.00p 93,928.00p 93,057.00p 92,874.00p 3,195
21/11/2024 91,858.00p 92,874.00p 91,764.96p 92,874.00p 1,428
20/11/2024 91,976.00p 92,207.00p 91,229.00p 91,507.00p 835
19/11/2024 91,696.00p 91,743.00p 90,975.00p 91,665.00p 1,411
18/11/2024 91,701.00p 91,965.00p 91,413.00p 91,905.00p 10,145
15/11/2024 91,977.00p 92,141.00p 91,545.28p 92,594.00p 3,187
14/11/2024 92,902.00p 93,511.88p 92,469.00p 92,594.00p 1,924
13/11/2024 92,280.00p 92,770.00p 92,099.00p 92,757.00p 2,674
12/11/2024 92,160.00p 92,475.00p 91,904.00p 92,412.50p 2,599
11/11/2024 91,737.00p 92,066.00p 91,681.58p 91,806.50p 6,029
08/11/2024 90,856.00p 91,300.00p 90,505.60p 91,250.50p 2,209
07/11/2024 90,304.00p 90,610.34p 90,113.00p 90,381.00p 1,709
06/11/2024 89,968.00p 90,575.46p 89,789.00p 90,068.00p 7,790
05/11/2024 86,674.00p 87,202.97p 86,535.00p 87,159.50p 1,470
04/11/2024 86,965.00p 87,183.00p 86,766.00p 86,900.00p 3,023
01/11/2024 87,280.00p 87,541.54p 86,927.06p 87,345.00p 4,042
31/10/2024 87,428.00p 87,702.00p 87,209.00p 87,603.50p 2,053
30/10/2024 88,404.00p 88,620.00p 88,165.50p 88,358.50p 3,832
29/10/2024 88,405.00p 89,205.00p 87,993.00p 88,208.50p 3,983
28/10/2024 88,578.00p 88,691.00p 88,183.48p 88,349.50p 6,463
25/10/2024 88,215.00p 88,718.99p 88,152.00p 88,503.50p 3,675
24/10/2024 88,347.00p 88,602.00p 87,937.50p 88,233.50p 1,090
23/10/2024 88,635.00p 88,759.00p 88,233.50p 88,233.50p 2,411
22/10/2024 88,381.00p 88,600.32p 88,232.46p 88,456.50p 763
21/10/2024 88,462.00p 88,615.00p 88,199.00p 88,220.00p 2,249
18/10/2024 88,064.00p 88,370.50p 87,997.00p 88,370.50p 2,437
17/10/2024 88,672.00p 89,028.00p 87,509.00p 88,581.50p 2,924
16/10/2024 88,119.00p 88,137.00p 87,663.00p 88,079.50p 1,233
15/10/2024 88,389.00p 88,392.00p 87,646.00p 87,749.00p 1,074
14/10/2024 87,509.00p 88,261.00p 87,449.00p 88,096.50p 1,200
11/10/2024 87,091.00p 87,476.49p 86,750.00p 87,362.50p 2,017
10/10/2024 87,060.00p 87,496.00p 86,758.00p 87,143.50p 1,569
09/10/2024 86,280.00p 86,804.00p 86,179.00p 86,788.00p 1,359
08/10/2024 85,610.00p 86,227.00p 85,555.00p 86,212.50p 748
07/10/2024 86,122.00p 86,254.68p 85,901.00p 86,178.50p 6,519
04/10/2024 85,195.00p 86,421.00p 85,123.00p 85,689.00p 1,538
03/10/2024 85,072.00p 85,771.00p 84,858.00p 85,392.00p 1,261
02/10/2024 84,274.00p 84,774.00p 84,102.00p 84,692.50p 2,389
01/10/2024 84,647.00p 85,006.70p 84,001.00p 84,372.00p 1,268
30/09/2024 84,146.00p 84,413.00p 83,821.00p 84,142.50p 1,962
27/09/2024 84,265.00p 84,464.00p 84,251.00p 84,385.00p 4,732
26/09/2024 84,852.00p 85,000.44p 83,997.54p 84,052.00p 1,372
25/09/2024 83,889.00p 84,356.00p 83,747.00p 84,300.50p 1,116
24/09/2024 84,344.00p 84,364.00p 83,713.54p 83,997.00p 858
23/09/2024 84,316.00p 84,602.18p 84,110.00p 84,180.00p 1,760
20/09/2024 84,176.00p 84,407.00p 84,079.00p 84,136.50p 1,215
19/09/2024 84,304.00p 84,889.56p 84,236.00p 84,624.00p 1,175
18/09/2024 84,088.00p 84,149.00p 83,595.00p 83,808.00p 1,062
17/09/2024 83,873.00p 84,469.00p 83,835.00p 84,407.50p 812
16/09/2024 83,901.00p 83,951.00p 83,501.00p 83,541.50p 1,012
13/09/2024 83,742.00p 84,095.46p 83,717.00p 83,492.50p 567
12/09/2024 83,793.00p 83,864.69p 83,279.00p 81,914.00p 784
11/09/2024 82,289.00p 82,576.00p 81,618.00p 82,423.50p 1,452
10/09/2024 81,920.00p 82,628.00p 81,895.00p 82,423.50p 2,035
09/09/2024 81,493.00p 82,087.86p 81,423.00p 81,879.50p 1,499
06/09/2024 81,500.00p 82,243.00p 80,894.00p 80,959.00p 2,457
05/09/2024 82,368.00p 82,701.00p 81,915.00p 81,915.00p 1,042
04/09/2024 82,347.00p 82,857.00p 81,973.00p 82,580.50p 4,525
03/09/2024 84,481.00p 84,529.00p 83,368.46p 83,563.50p 654
02/09/2024 84,174.00p 84,443.00p 84,076.00p 83,679.00p 995
30/08/2024 83,538.00p 84,092.00p 83,538.00p 83,679.00p 1,263
29/08/2024 83,045.00p 84,147.00p 82,950.00p 84,022.50p 616
28/08/2024 83,431.00p 83,667.00p 83,066.00p 83,159.50p 656
27/08/2024 83,532.00p 83,633.00p 83,081.00p 83,342.00p 1,272
26/08/2024 84,244.00p 84,461.00p 84,030.50p 84,030.50p 1,895
23/08/2024 84,244.00p 84,461.00p 84,030.50p 84,030.50p 1,895
22/08/2024 84,244.00p 84,461.00p 84,030.50p 84,030.50p 1,895
21/08/2024 84,397.00p 84,454.00p 84,150.90p 84,247.00p 453
20/08/2024 84,751.00p 84,819.00p 84,176.00p 84,275.00p 1,761
19/08/2024 84,045.00p 84,354.00p 83,897.00p 84,298.00p 694
16/08/2024 84,653.00p 84,691.00p 83,875.23p 84,247.00p 952
15/08/2024 83,384.00p 84,378.00p 83,214.00p 84,289.50p 4,612
14/08/2024 83,068.00p 84,095.00p 82,703.00p 83,128.50p 1,470
13/08/2024 82,160.00p 82,636.68p 82,042.28p 82,594.00p 626
12/08/2024 82,130.00p 82,408.00p 81,830.00p 81,972.00p 1,610
09/08/2024 81,710.00p 82,129.00p 81,623.00p 81,735.50p 1,146
08/08/2024 80,301.00p 81,727.00p 79,989.00p 81,591.50p 1,550
07/08/2024 81,268.00p 82,193.42p 81,164.00p 81,856.00p 5,050
06/08/2024 80,620.00p 81,330.00p 80,275.00p 80,884.50p 4,861
05/08/2024 80,050.00p 80,316.00p 78,421.00p 80,070.50p 6,651
02/08/2024 83,076.00p 83,273.00p 81,150.00p 81,350.50p 2,578
01/08/2024 84,900.00p 85,206.00p 84,026.00p 84,135.50p 1,150
31/07/2024 83,700.00p 84,414.44p 83,662.00p 84,405.00p 699
30/07/2024 83,380.00p 83,705.00p 82,999.57p 83,123.00p 1,361
29/07/2024 83,636.00p 83,845.65p 83,167.00p 83,252.00p 1,998
26/07/2024 82,726.00p 83,278.84p 82,682.00p 82,945.00p 1,576
25/07/2024 82,800.00p 83,149.00p 82,169.00p 82,945.00p 2,262
24/07/2024 83,932.00p 83,954.00p 82,524.30p 82,893.50p 1,583
23/07/2024 84,327.00p 84,767.00p 84,177.07p 84,755.50p 2,234
22/07/2024 83,809.00p 84,407.00p 83,702.00p 84,016.00p 1,007
19/07/2024 84,103.00p 84,324.00p 83,689.00p 83,689.00p 1,745
18/07/2024 84,712.00p 84,823.00p 83,975.00p 83,975.00p 975
17/07/2024 85,132.00p 85,148.00p 84,306.58p 84,462.50p 2,331
16/07/2024 85,253.00p 85,671.44p 84,777.00p 85,528.50p 2,254
15/07/2024 85,097.00p 85,503.48p 85,025.00p 85,361.50p 1,512
12/07/2024 84,925.00p 85,045.88p 84,170.00p 85,042.00p 1,140
11/07/2024 85,847.00p 85,900.00p 84,878.00p 84,878.00p 1,255
10/07/2024 85,451.00p 85,580.00p 85,275.00p 85,401.50p 3,650
09/07/2024 85,364.00p 85,578.00p 85,323.00p 85,556.50p 2,159
08/07/2024 85,120.00p 85,137.44p 84,984.00p 85,126.00p 1,317
05/07/2024 85,075.00p 85,090.00p 84,698.00p 84,891.50p 920
04/07/2024 85,069.00p 85,142.37p 84,853.42p 84,928.00p 605
03/07/2024 85,057.00p 85,096.96p 84,583.00p 84,750.00p 1,686
02/07/2024 84,724.00p 84,728.00p 84,307.00p 84,682.50p 1,476
01/07/2024 84,640.00p 84,741.00p 84,212.00p 84,686.50p 1,777
28/06/2024 85,237.00p 86,093.00p 85,052.00p 85,217.50p 2,939
27/06/2024 84,778.00p 84,965.06p 84,715.00p 84,787.50p 2,313
26/06/2024 84,676.00p 84,842.00p 84,471.01p 84,446.00p 1,731
25/06/2024 84,207.00p 84,490.20p 83,890.30p 84,446.00p 1,793
24/06/2024 84,688.00p 84,767.00p 84,342.00p 84,656.00p 1,283
21/06/2024 84,794.00p 84,882.93p 84,560.00p 84,793.50p 1,867
20/06/2024 84,943.00p 85,100.00p 84,162.50p 84,888.00p 2,354
19/06/2024 84,575.00p 84,628.00p 84,449.00p 84,566.00p 973
18/06/2024 84,489.00p 84,638.00p 84,384.00p 84,519.50p 2,578
17/06/2024 84,013.00p 84,063.00p 83,796.00p 84,027.50p 1,474
14/06/2024 83,519.00p 83,835.00p 83,195.00p 83,694.00p 943
13/06/2024 83,253.00p 83,322.00p 82,923.50p 83,169.50p 1,794
12/06/2024 82,704.00p 82,927.00p 82,509.00p 82,926.00p 1,350
11/06/2024 82,545.00p 82,558.00p 81,991.71p 82,339.50p 1,365
10/06/2024 82,241.00p 82,393.00p 82,108.81p 82,309.50p 1,531
07/06/2024 81,997.00p 82,533.00p 81,662.00p 82,447.00p 1,557
06/06/2024 81,961.00p 82,152.00p 81,864.00p 81,941.00p 654
05/06/2024 81,184.00p 81,700.30p 81,039.16p 81,650.00p 2,015
04/06/2024 80,661.00p 80,868.00p 80,468.00p 80,608.50p 1,120
03/06/2024 81,353.00p 81,550.00p 80,623.00p 80,671.00p 2,413
31/05/2024 80,500.00p 80,784.00p 79,965.00p 80,123.50p 2,670
30/05/2024 80,749.00p 80,969.00p 80,517.52p 80,604.00p 1,565
29/05/2024 81,071.00p 81,247.00p 80,871.47p 81,167.50p 2,475
28/05/2024 81,463.00p 81,589.00p 81,149.00p 81,272.00p 1,314
27/05/2024 81,219.00p 81,466.00p 81,160.00p 81,466.00p 2,316