Market data

Select a section

Invesco Markets Invesco Stoxx EUR 600 Opt Banks Ucits ETF

(X7PP)
Sector: n/a
9,166.00p
31.50p 0.34
Last updated: 13:21:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 9,349.00p 9,454.00p 9,047.00p 9,287.00p 48
21/11/2024 9,349.00p 9,323.00p 9,206.40p 9,287.00p 200
20/11/2024 9,349.00p 9,361.00p 9,243.60p 9,259.00p 49
19/11/2024 9,349.00p 9,309.50p 9,228.00p 9,309.50p 3
18/11/2024 9,349.00p 9,474.60p 9,403.00p 9,454.00p 99
15/11/2024 9,349.00p 9,395.00p 9,394.00p 9,307.00p 1
14/11/2024 9,349.00p 9,322.00p 9,250.00p 9,307.00p 229
13/11/2024 9,349.00p 9,236.00p 9,172.50p 9,172.50p 95
12/11/2024 9,349.00p 9,272.75p 9,136.00p 9,185.00p 34
11/11/2024 9,349.00p 9,334.00p 9,251.00p 9,314.00p 653
08/11/2024 9,349.00p 9,268.00p 9,179.14p 9,181.00p 98
07/11/2024 9,349.00p 9,383.00p 9,283.00p 9,314.00p 8
06/11/2024 9,349.00p 9,425.00p 9,294.00p 9,318.00p 374
05/11/2024 9,454.00p 9,563.00p 9,499.00p 9,550.50p 17
04/11/2024 9,454.00p 9,556.33p 9,454.00p 9,535.00p 141
01/11/2024 9,434.00p 9,458.00p 9,428.02p 9,435.50p 430
31/10/2024 9,305.00p 9,313.50p 9,267.00p 9,313.50p 39
30/10/2024 9,305.00p 9,265.00p 9,140.00p 9,242.00p 46
29/10/2024 9,305.00p 9,270.00p 9,243.50p 9,243.50p 3
28/10/2024 9,305.00p 9,291.00p 9,143.00p 9,291.00p 42
25/10/2024 9,305.00p 9,367.00p 9,192.00p 9,213.50p 508
24/10/2024 9,347.00p 9,303.00p 9,251.00p 9,266.00p 87
23/10/2024 9,347.00p 9,278.60p 9,232.00p 9,266.00p 87
22/10/2024 9,347.00p 9,297.50p 9,158.00p 9,297.50p 226
21/10/2024 9,347.00p 9,359.00p 9,293.00p 9,293.00p 474
18/10/2024 9,262.00p 9,364.00p 9,248.97p 9,364.00p 105
17/10/2024 9,324.00p 9,391.00p 9,324.00p 9,326.50p 149
16/10/2024 9,201.00p 9,289.65p 9,243.00p 9,271.00p 159
15/10/2024 9,201.00p 9,253.00p 9,190.00p 9,253.00p 63
14/10/2024 9,201.00p 9,305.00p 9,201.00p 9,252.50p 54
11/10/2024 9,225.00p 9,274.00p 9,197.00p 9,225.50p 67
10/10/2024 9,080.00p 9,184.00p 9,139.67p 9,177.00p 91
09/10/2024 9,080.00p 9,131.00p 9,041.00p 9,131.00p 387
08/10/2024 8,905.00p 9,141.00p 9,113.00p 9,113.00p 21
07/10/2024 8,905.00p 9,207.00p 9,079.00p 9,063.00p 185
04/10/2024 8,905.00p 9,098.00p 9,063.00p 9,063.00p 7
03/10/2024 8,905.00p 8,976.99p 8,933.00p 8,933.00p 13
02/10/2024 8,905.00p 8,929.06p 8,903.00p 8,914.00p 33
01/10/2024 8,886.00p 8,930.00p 8,886.00p 8,930.00p 24
30/09/2024 9,214.00p 9,225.45p 9,141.50p 9,141.50p 46
27/09/2024 9,060.00p 9,303.00p 9,267.00p 9,281.50p 19
26/09/2024 9,060.00p 9,293.00p 9,012.00p 9,273.00p 20
25/09/2024 9,060.00p 9,127.00p 9,075.00p 9,076.50p 17
24/09/2024 9,060.00p 9,130.00p 9,099.00p 9,123.00p 13
23/09/2024 9,060.00p 9,094.00p 9,043.00p 9,051.50p 4
20/09/2024 9,060.00p 9,334.00p 9,195.00p 9,219.00p 23
19/09/2024 9,060.00p 9,239.50p 9,071.00p 9,146.00p 18
18/09/2024 9,060.00p 9,146.00p 9,125.00p 9,146.00p 1
17/09/2024 9,060.00p 9,173.00p 8,962.00p 9,173.00p 24
16/09/2024 9,060.00p 9,138.00p 9,026.70p 9,052.00p 64
13/09/2024 9,060.00p 9,074.00p 8,997.00p 8,992.50p 68
12/09/2024 9,060.00p 9,047.00p 8,864.00p 8,886.50p 90
11/09/2024 9,060.00p 8,979.23p 8,764.00p 8,886.50p 161
10/09/2024 9,060.00p 9,060.00p 8,850.00p 8,878.50p 56
09/09/2024 9,060.00p 9,035.00p 8,972.00p 9,004.50p 44
06/09/2024 9,060.00p 9,030.00p 8,888.50p 8,888.50p 38
05/09/2024 9,060.00p 9,095.00p 8,856.00p 9,062.50p 23
04/09/2024 8,978.00p 8,968.54p 8,894.31p 8,965.50p 57
03/09/2024 8,978.00p 9,145.45p 9,001.00p 9,001.00p 69
02/09/2024 8,978.00p 9,174.00p 9,104.00p 9,145.50p 31
30/08/2024 8,978.00p 9,160.00p 9,119.00p 9,145.50p 37
29/08/2024 8,978.00p 9,104.00p 8,959.00p 9,088.00p 14
28/08/2024 8,978.00p 9,079.00p 8,998.49p 9,058.00p 511
27/08/2024 8,978.00p 9,101.00p 8,978.00p 9,088.00p 126
26/08/2024 8,947.00p 9,002.00p 8,976.50p 8,976.50p 3
23/08/2024 8,947.00p 9,002.00p 8,976.50p 8,976.50p 3
22/08/2024 8,947.00p 9,002.00p 8,976.50p 8,976.50p 3
21/08/2024 8,947.00p 8,986.00p 8,975.00p 8,979.50p 6
20/08/2024 8,947.00p 9,045.15p 8,944.00p 8,956.50p 547
19/08/2024 8,953.00p 9,085.00p 9,047.87p 8,978.50p 5
16/08/2024 8,953.00p 8,996.00p 8,953.00p 8,978.50p 7
15/08/2024 8,435.50p 8,950.00p 8,806.31p 8,950.00p 16
14/08/2024 8,435.50p 8,801.00p 8,629.00p 8,781.50p 20
13/08/2024 8,435.50p 8,727.35p 8,612.00p 8,708.50p 32
12/08/2024 8,435.50p 8,750.22p 8,669.00p 8,691.50p 85
09/08/2024 8,435.50p 8,709.00p 8,650.00p 8,670.00p 46
08/08/2024 8,435.50p 8,646.00p 8,544.62p 8,621.50p 49
07/08/2024 8,435.50p 8,704.20p 8,421.00p 8,687.50p 367
06/08/2024 9,251.00p 8,533.00p 8,401.00p 8,435.50p 25
05/08/2024 9,251.00p 8,481.00p 8,083.00p 8,468.00p 304
02/08/2024 9,251.00p 8,699.65p 8,574.00p 8,589.50p 156
01/08/2024 9,251.00p 9,241.39p 8,891.50p 8,891.50p 75
31/07/2024 9,251.00p 9,467.00p 9,245.00p 9,276.50p 25
30/07/2024 9,317.00p 9,342.00p 9,318.00p 9,318.00p 43
29/07/2024 9,317.00p 9,317.00p 9,209.75p 9,227.00p 21
26/07/2024 9,250.00p 9,266.00p 9,237.75p 9,226.00p 39
25/07/2024 9,147.00p 9,226.00p 9,137.00p 9,226.00p 281
24/07/2024 9,279.00p 9,275.00p 9,248.00p 9,254.00p 82
23/07/2024 9,279.00p 9,370.00p 9,260.00p 9,292.00p 245
22/07/2024 9,279.00p 9,279.00p 9,029.00p 9,273.50p 51
19/07/2024 9,065.00p 9,140.00p 9,114.00p 9,114.00p 3
18/07/2024 9,065.00p 9,277.00p 9,157.50p 9,157.50p 26
17/07/2024 9,065.00p 9,101.00p 9,098.00p 9,098.00p 7
16/07/2024 9,065.00p 9,037.00p 8,909.00p 9,037.00p 64
15/07/2024 9,065.00p 9,035.00p 9,023.00p 9,035.00p 9
12/07/2024 9,065.00p 9,105.24p 9,035.00p 9,067.50p 43
11/07/2024 9,070.00p 9,067.00p 9,033.00p 9,049.00p 48
10/07/2024 9,070.00p 9,022.00p 8,969.15p 9,016.50p 42
09/07/2024 9,070.00p 8,945.00p 8,924.00p 8,945.00p 3
08/07/2024 9,070.00p 9,103.00p 9,062.50p 9,062.50p 18
05/07/2024 9,070.00p 9,136.00p 9,022.00p 9,056.00p 1,655
04/07/2024 9,012.00p 9,147.50p 9,115.00p 9,147.50p 14
03/07/2024 9,012.00p 9,029.00p 9,016.00p 9,023.00p 26
02/07/2024 9,012.00p 8,941.00p 8,879.00p 8,899.00p 243
01/07/2024 9,012.00p 9,023.00p 8,950.84p 9,007.00p 117
28/06/2024 8,676.00p 8,792.00p 8,771.26p 8,792.00p 114
27/06/2024 8,676.00p 8,834.00p 8,794.50p 8,794.50p 73
26/06/2024 8,676.00p 8,798.50p 8,766.00p 8,798.50p 19
25/06/2024 8,676.00p 8,812.50p 8,794.00p 8,812.50p 24
24/06/2024 8,676.00p 8,897.00p 8,681.00p 8,897.00p 13
21/06/2024 8,676.00p 8,733.00p 8,713.40p 8,733.00p 66
20/06/2024 8,676.00p 8,864.50p 8,795.00p 8,864.50p 108
19/06/2024 8,676.00p 8,807.10p 8,765.00p 8,765.00p 172
18/06/2024 8,676.00p 8,781.35p 8,766.00p 8,766.00p 124
17/06/2024 8,676.00p 8,689.00p 8,611.24p 8,678.50p 219
14/06/2024 8,547.00p 8,573.50p 8,500.00p 8,573.50p 99
13/06/2024 8,823.00p 8,879.29p 8,664.00p 8,695.50p 1,207
12/06/2024 9,100.00p 8,962.50p 8,931.00p 8,962.50p 88
11/06/2024 9,100.00p 9,100.00p 8,826.00p 8,837.50p 232
10/06/2024 9,100.00p 9,050.00p 8,906.00p 9,049.50p 130
07/06/2024 9,100.00p 9,351.00p 9,214.00p 9,214.00p 39
06/06/2024 9,100.00p 9,237.00p 9,091.00p 9,226.50p 98
05/06/2024 9,100.00p 9,115.00p 9,060.47p 9,083.50p 45
04/06/2024 9,100.00p 9,165.00p 9,094.00p 9,112.00p 67
03/06/2024 9,300.00p 9,418.00p 9,323.00p 9,329.00p 153
31/05/2024 9,300.00p 9,410.00p 9,300.50p 9,300.50p 10
30/05/2024 9,300.00p 9,283.00p 9,085.91p 9,283.00p 17
29/05/2024 9,300.00p 9,196.00p 9,138.00p 9,148.50p 32
28/05/2024 9,300.00p 9,372.00p 9,231.00p 9,280.00p 82
27/05/2024 9,223.00p 9,246.50p 9,130.37p 9,246.50p 608

Market data

Select a section