Invesco Markets IVZ Communications US Sector Ucits ETF

(XLCP)
Sector: n/a
6,318.00p
14.00p 0.22
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 6,313.00p 6,318.00p 6,309.25p 6,318.00p 1,267
07/11/2024 6,272.00p 6,304.00p 6,272.00p 6,304.00p 2,947
06/11/2024 6,263.00p 6,265.85p 6,213.15p 6,255.00p 2,169
05/11/2024 6,066.00p 6,089.00p 6,064.91p 6,089.00p 1,154
04/11/2024 6,066.00p 6,109.00p 6,068.74p 6,079.00p 330
01/11/2024 6,066.00p 6,141.50p 6,128.21p 6,141.50p 14
31/10/2024 6,066.00p 6,188.00p 6,058.22p 6,172.50p 1,975
30/10/2024 6,086.00p 6,213.16p 6,180.00p 6,086.00p 1,775
29/10/2024 6,086.00p 6,086.00p 6,086.00p 6,086.00p 76
28/10/2024 6,036.00p 6,045.86p 6,035.00p 6,045.00p 1,227
25/10/2024 6,053.00p 6,053.00p 6,053.00p 5,996.00p 829
24/10/2024 6,003.00p 6,022.52p 5,975.00p 6,025.50p 198
23/10/2024 6,023.00p 6,025.50p 6,023.00p 6,025.50p 3,199
22/10/2024 6,013.00p 6,056.00p 6,010.00p 6,031.50p 6,729
21/10/2024 5,954.00p 6,041.48p 6,007.00p 6,007.00p 364
18/10/2024 5,954.00p 6,042.50p 6,025.73p 6,042.50p 2,183
17/10/2024 5,954.00p 6,629.50p 5,950.00p 5,964.00p 0
16/10/2024 5,954.00p 6,003.66p 5,942.69p 5,975.00p 70
15/10/2024 5,954.00p 5,970.74p 5,950.00p 5,950.00p 102
14/10/2024 5,924.00p 5,963.85p 5,956.00p 5,956.00p 397
11/10/2024 5,928.00p 5,928.00p 5,906.41p 5,924.00p 3,009
10/10/2024 5,920.00p 5,936.00p 5,920.37p 5,934.50p 26
09/10/2024 5,920.00p 5,939.50p 5,885.50p 5,911.00p 0
08/10/2024 5,920.00p 5,921.00p 5,911.91p 5,921.00p 1,315
07/10/2024 5,907.00p 5,943.00p 5,926.00p 5,926.00p 275
04/10/2024 5,907.00p 5,907.00p 5,875.73p 5,903.00p 678
03/10/2024 5,738.00p 5,886.50p 5,868.22p 5,886.50p 15
02/10/2024 5,738.00p 5,856.00p 5,797.50p 5,843.50p 0
01/10/2024 5,738.00p 5,801.70p 5,797.50p 5,797.50p 2
30/09/2024 5,738.00p 5,759.50p 5,738.00p 5,759.50p 1,668
27/09/2024 5,687.00p 5,757.50p 5,701.00p 5,757.50p 377
26/09/2024 5,687.00p 5,792.51p 5,701.00p 5,701.00p 89
25/09/2024 5,687.00p 5,758.00p 5,697.00p 5,748.00p 0
24/09/2024 5,687.00p 5,721.00p 5,687.00p 5,721.00p 4,045
23/09/2024 5,724.00p 5,733.54p 5,707.71p 5,713.50p 997
20/09/2024 5,724.00p 5,724.00p 5,706.50p 5,706.50p 1,521
19/09/2024 5,645.00p 5,752.50p 5,717.21p 5,680.50p 499
18/09/2024 5,645.00p 5,696.34p 5,680.50p 5,680.50p 52
17/09/2024 5,645.00p 5,728.00p 5,645.50p 5,705.00p 0
16/09/2024 5,645.00p 5,645.50p 5,645.00p 5,645.50p 1,100
13/09/2024 5,502.00p 5,644.50p 5,624.23p 5,584.50p 49
12/09/2024 5,502.00p 5,731.50p 5,469.50p 5,469.50p 0
11/09/2024 5,502.00p 5,529.50p 5,448.00p 5,469.50p 0
10/09/2024 5,502.00p 5,521.00p 5,491.00p 5,521.00p 53
09/09/2024 5,502.00p 5,487.41p 5,485.50p 5,485.50p 135
06/09/2024 5,502.00p 5,547.00p 5,453.50p 5,453.50p 3,825
05/09/2024 5,497.00p 5,517.50p 5,497.00p 5,517.50p 986
04/09/2024 5,621.00p 5,699.50p 5,529.00p 5,579.50p 0
03/09/2024 5,621.00p 5,614.40p 5,593.00p 5,593.00p 17
02/09/2024 5,621.00p 5,634.50p 5,580.50p 5,580.50p 0
30/08/2024 5,621.00p 5,606.32p 5,580.50p 5,580.50p 17
29/08/2024 5,621.00p 5,638.50p 5,559.00p 5,630.00p 0
28/08/2024 5,621.00p 5,621.50p 5,547.00p 5,559.00p 0
27/08/2024 5,621.00p 5,621.50p 5,621.00p 5,621.50p 24
26/08/2024 5,670.00p 5,670.00p 5,648.00p 5,648.00p 2,331
23/08/2024 5,670.00p 5,670.00p 5,648.00p 5,648.00p 2,331
22/08/2024 5,670.00p 5,670.00p 5,648.00p 5,648.00p 2,331
21/08/2024 5,672.00p 5,706.50p 5,648.00p 5,662.00p 0
20/08/2024 5,672.00p 5,704.50p 5,659.50p 5,675.00p 0
19/08/2024 5,672.00p 5,684.00p 5,659.00p 5,648.50p 240
16/08/2024 5,652.00p 5,652.25p 5,614.81p 5,648.50p 624
15/08/2024 5,621.00p 5,676.51p 5,639.00p 5,639.00p 114
14/08/2024 5,621.00p 5,621.00p 5,605.96p 5,621.00p 243
13/08/2024 5,554.00p 5,617.50p 5,577.96p 5,617.50p 790
12/08/2024 5,554.00p 5,626.00p 5,573.00p 5,573.00p 3
09/08/2024 5,554.00p 5,608.47p 5,554.00p 5,565.00p 2,394
08/08/2024 5,538.00p 5,567.00p 5,477.88p 5,567.00p 334
07/08/2024 5,583.00p 5,606.26p 5,578.00p 5,578.00p 5,448
06/08/2024 5,482.00p 5,528.00p 5,481.00p 5,528.00p 2,594
05/08/2024 5,402.00p 5,473.00p 5,284.77p 5,473.00p 5,017
02/08/2024 5,652.00p 5,654.00p 5,548.63p 5,551.50p 904
01/08/2024 5,573.00p 5,758.00p 5,618.00p 5,687.00p 0
31/07/2024 5,573.00p 5,618.00p 5,573.00p 5,618.00p 801
30/07/2024 5,491.00p 5,550.49p 5,537.00p 5,537.00p 123
29/07/2024 5,491.00p 5,517.17p 5,491.00p 5,504.00p 416
26/07/2024 5,454.00p 5,468.00p 5,448.00p 5,474.00p 238
25/07/2024 5,455.00p 5,481.72p 5,453.34p 5,474.00p 63
24/07/2024 5,492.00p 5,492.00p 5,468.73p 5,470.50p 1,685
23/07/2024 5,542.00p 5,585.76p 5,542.00p 5,568.00p 117
22/07/2024 5,657.00p 5,585.00p 5,573.00p 5,573.00p 1
19/07/2024 5,657.00p 5,657.00p 5,602.13p 5,610.00p 15,711
18/07/2024 5,637.00p 5,639.00p 5,616.00p 5,616.00p 1,289
17/07/2024 5,615.00p 5,623.83p 5,591.00p 5,596.00p 2,558
16/07/2024 5,670.00p 5,689.00p 5,650.24p 5,681.00p 908
15/07/2024 5,651.00p 5,688.50p 5,629.00p 5,688.50p 121
12/07/2024 5,672.00p 5,692.61p 5,665.50p 5,665.50p 1,703
11/07/2024 5,830.00p 5,777.67p 5,709.00p 5,709.00p 86
10/07/2024 5,830.00p 5,834.00p 5,798.00p 5,798.00p 657
09/07/2024 5,830.00p 5,841.50p 5,809.00p 5,841.50p 1,517
08/07/2024 5,815.00p 5,872.00p 5,793.00p 5,814.00p 532
05/07/2024 5,782.00p 5,839.00p 5,780.00p 5,839.00p 7,443
04/07/2024 5,793.00p 5,793.00p 5,772.00p 5,772.00p 1,415
03/07/2024 5,789.00p 5,802.73p 5,764.00p 5,769.00p 1,666
02/07/2024 5,808.00p 5,786.41p 5,757.00p 5,770.00p 350
01/07/2024 5,808.00p 5,831.00p 5,774.00p 5,774.00p 1,382
28/06/2024 5,865.00p 5,891.41p 5,865.00p 5,865.00p 168
27/06/2024 5,840.00p 5,842.00p 5,840.00p 5,840.00p 125
26/06/2024 5,815.00p 5,829.00p 5,802.00p 5,826.00p 1,707
25/06/2024 5,770.00p 5,786.00p 5,761.27p 5,786.00p 446
24/06/2024 5,770.00p 5,776.42p 5,756.53p 5,758.00p 3,684
21/06/2024 5,720.00p 5,738.00p 5,720.00p 5,738.00p 131
20/06/2024 5,669.00p 5,706.00p 5,685.84p 5,706.00p 140
19/06/2024 5,669.00p 5,669.00p 5,651.53p 5,669.00p 847
18/06/2024 5,694.00p 5,694.00p 5,683.50p 5,683.50p 119
17/06/2024 5,667.00p 5,665.50p 5,664.44p 5,665.50p 38
14/06/2024 5,667.00p 5,669.00p 5,620.00p 5,669.00p 1,401
13/06/2024 5,621.00p 5,621.00p 5,598.00p 5,616.00p 1,764
12/06/2024 5,652.00p 5,653.00p 5,617.00p 5,617.00p 2,332
11/06/2024 5,639.00p 5,675.50p 5,629.00p 5,652.00p 0
10/06/2024 5,639.00p 5,661.00p 5,635.00p 5,635.00p 1,145
07/06/2024 5,656.00p 5,703.50p 5,642.50p 5,686.00p 0
06/06/2024 5,656.00p 5,677.00p 5,654.66p 5,677.00p 70
05/06/2024 5,624.00p 5,640.00p 5,615.57p 5,640.00p 3,764
04/06/2024 5,569.00p 5,569.00p 5,566.50p 5,566.50p 4,824
03/06/2024 5,577.00p 5,619.77p 5,577.00p 5,577.00p 85
31/05/2024 5,538.00p 5,538.00p 5,512.00p 5,512.00p 146
30/05/2024 5,540.00p 5,540.00p 5,526.00p 5,529.00p 60
29/05/2024 5,554.00p 5,586.50p 5,523.00p 5,577.00p 0
28/05/2024 5,554.00p 5,554.00p 5,545.00p 5,545.00p 1,316
27/05/2024 5,565.00p 5,559.00p 5,522.25p 5,559.00p 543
24/05/2024 5,565.00p 5,559.00p 5,522.25p 5,559.00p 543
23/05/2024 5,565.00p 5,565.00p 5,551.00p 5,553.00p 1,654
22/05/2024 5,552.00p 5,583.50p 5,543.00p 5,575.00p 0
21/05/2024 5,552.00p 5,587.00p 5,558.50p 5,576.50p 0
20/05/2024 5,552.00p 5,571.00p 5,552.00p 5,571.00p 220
17/05/2024 5,550.00p 5,550.00p 5,543.00p 5,543.00p 180
16/05/2024 5,542.00p 5,558.00p 5,542.00p 5,552.50p 873
15/05/2024 5,566.00p 5,570.74p 5,527.50p 5,527.50p 37
14/05/2024 5,566.00p 5,577.89p 5,572.50p 5,572.50p 47
13/05/2024 5,566.00p 5,566.00p 5,538.50p 5,538.50p 1,100
10/05/2024 5,572.00p 5,597.00p 5,565.00p 5,565.00p 292