Market data

Select a section

Invesco Markets Invesco Energy S&P US Sector Ucits ETF

(XLEP)
Sector: n/a
52,256.50p
-145.50p -0.28
Last updated: 12:32:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 52,214.00p 52,614.00p 52,040.00p 52,130.50p 411
21/11/2024 51,578.00p 52,245.00p 51,279.00p 52,130.50p 387
20/11/2024 51,174.00p 51,175.00p 50,675.06p 50,889.00p 216
19/11/2024 50,912.00p 51,052.00p 50,696.50p 50,722.00p 261
18/11/2024 50,912.00p 50,912.00p 50,578.14p 50,862.50p 710
15/11/2024 50,372.00p 50,881.09p 50,055.00p 50,162.00p 252
14/11/2024 50,372.00p 50,611.46p 49,508.00p 50,162.00p 425
13/11/2024 49,459.00p 49,763.47p 49,308.50p 49,735.00p 174
12/11/2024 49,410.00p 49,828.13p 49,357.76p 49,673.00p 323
11/11/2024 48,284.00p 49,222.00p 48,800.00p 49,100.50p 39
08/11/2024 48,284.00p 48,595.00p 48,181.11p 48,595.00p 229
07/11/2024 48,567.00p 49,078.00p 48,059.00p 48,107.50p 83
06/11/2024 48,567.00p 48,879.00p 47,839.00p 48,729.50p 133
05/11/2024 46,347.00p 46,681.70p 46,347.00p 46,667.50p 67
04/11/2024 46,537.00p 46,433.89p 46,045.98p 46,394.00p 57
01/11/2024 46,537.00p 46,622.21p 46,113.00p 46,120.00p 715
31/10/2024 46,174.00p 46,348.54p 46,174.00p 46,219.50p 12
30/10/2024 46,259.00p 45,868.02p 45,410.00p 45,635.00p 132
29/10/2024 46,259.00p 46,259.00p 45,539.00p 45,539.00p 184
28/10/2024 45,948.00p 46,325.00p 45,452.00p 46,067.50p 80
25/10/2024 46,721.00p 46,738.50p 46,212.00p 46,738.50p 48
24/10/2024 46,721.00p 47,050.00p 46,247.50p 46,484.00p 51
23/10/2024 46,721.00p 47,100.00p 46,484.00p 46,484.00p 32
22/10/2024 46,580.00p 46,908.30p 46,562.89p 46,639.50p 91
21/10/2024 46,862.00p 46,951.65p 46,639.50p 46,639.50p 28
18/10/2024 46,862.00p 46,862.00p 46,258.19p 46,279.00p 135
17/10/2024 46,657.00p 46,810.00p 46,576.00p 46,576.00p 318
16/10/2024 46,383.00p 46,670.85p 46,350.00p 46,584.00p 247
15/10/2024 46,278.00p 46,925.63p 46,199.50p 46,494.00p 220
14/10/2024 47,567.00p 47,619.00p 47,393.11p 47,567.00p 124
11/10/2024 47,628.00p 47,735.00p 47,206.89p 47,628.00p 58
10/10/2024 46,736.00p 47,582.19p 46,984.00p 47,442.50p 100
09/10/2024 46,736.00p 46,931.00p 46,271.58p 46,931.00p 541
08/10/2024 47,700.00p 47,977.20p 46,491.00p 46,685.00p 977
07/10/2024 48,333.00p 48,348.31p 47,721.00p 48,169.50p 503
04/10/2024 47,370.00p 47,905.00p 47,257.50p 47,599.00p 275
03/10/2024 47,006.00p 47,087.00p 46,284.00p 46,920.00p 74
02/10/2024 45,809.00p 46,359.35p 45,606.63p 45,661.50p 2,080
01/10/2024 43,158.00p 45,377.50p 43,973.80p 45,377.50p 51
30/09/2024 43,158.00p 44,167.00p 43,539.00p 43,751.50p 91
27/09/2024 43,158.00p 43,576.00p 42,902.11p 43,576.00p 257
26/09/2024 43,533.00p 43,533.00p 42,892.00p 43,062.00p 1,685
25/09/2024 44,420.00p 44,905.00p 44,290.01p 44,369.50p 27
24/09/2024 45,313.00p 45,367.00p 44,827.50p 44,827.50p 259
23/09/2024 44,744.00p 45,020.10p 44,600.00p 44,762.00p 27
20/09/2024 44,744.00p 44,744.00p 44,230.99p 44,353.00p 51
19/09/2024 44,263.00p 45,068.50p 44,863.50p 44,405.00p 7
18/09/2024 44,263.00p 44,405.00p 44,141.00p 44,405.00p 237
17/09/2024 43,380.00p 44,346.00p 43,568.68p 44,346.00p 28
16/09/2024 43,380.00p 43,714.42p 43,380.00p 43,463.00p 146
13/09/2024 43,422.00p 43,673.94p 43,454.32p 43,528.00p 59
12/09/2024 43,422.00p 43,528.00p 42,978.33p 42,840.50p 37
11/09/2024 43,422.00p 43,422.00p 42,659.67p 43,585.50p 145
10/09/2024 44,286.00p 44,010.00p 43,457.33p 43,585.50p 105
09/09/2024 44,286.00p 44,286.00p 43,657.42p 44,286.00p 182
06/09/2024 44,019.00p 44,019.00p 43,760.00p 43,760.00p 22
05/09/2024 44,492.00p 44,762.00p 44,359.00p 44,417.00p 29
04/09/2024 46,525.00p 45,616.00p 44,928.81p 45,018.00p 153
03/09/2024 46,525.00p 46,525.00p 45,026.47p 45,380.00p 178
02/09/2024 46,022.00p 46,622.00p 45,960.00p 46,022.00p 2
30/08/2024 46,022.00p 46,123.85p 45,775.28p 46,022.00p 20
29/08/2024 45,995.00p 45,995.00p 45,614.59p 45,995.00p 20
28/08/2024 46,062.00p 45,574.37p 45,396.00p 45,506.50p 3
27/08/2024 46,062.00p 46,206.00p 45,787.50p 45,787.50p 61
26/08/2024 45,227.00p 45,533.00p 45,227.00p 45,533.00p 368
23/08/2024 45,227.00p 45,533.00p 45,227.00p 45,533.00p 368
22/08/2024 45,227.00p 45,533.00p 45,227.00p 45,533.00p 368
21/08/2024 46,734.00p 45,735.50p 45,446.00p 45,735.50p 228
20/08/2024 46,734.00p 46,734.00p 45,596.00p 45,596.00p 29
19/08/2024 47,046.00p 46,875.50p 46,407.00p 46,784.00p 3
16/08/2024 47,046.00p 46,966.00p 46,563.00p 46,784.00p 71
15/08/2024 47,046.00p 47,120.50p 46,558.00p 47,120.50p 8
14/08/2024 46,303.00p 46,419.00p 46,163.46p 46,257.00p 17
13/08/2024 46,681.00p 46,826.00p 46,197.00p 46,197.00p 153
12/08/2024 47,174.00p 47,174.00p 46,838.00p 46,838.00p 43
09/08/2024 46,834.00p 46,834.00p 46,399.00p 46,640.00p 21
08/08/2024 46,667.00p 46,667.00p 46,502.00p 46,502.00p 131
07/08/2024 45,765.00p 46,564.00p 45,765.00p 46,564.00p 8
06/08/2024 45,810.00p 46,055.54p 45,578.00p 45,736.00p 31
05/08/2024 45,662.00p 46,718.13p 44,816.00p 44,894.00p 398
02/08/2024 47,638.00p 47,694.00p 45,814.00p 45,856.00p 230
01/08/2024 48,808.00p 48,820.00p 47,675.54p 48,698.00p 68
31/07/2024 48,785.00p 48,786.00p 48,530.00p 48,698.00p 145
30/07/2024 47,496.00p 47,993.00p 47,222.00p 47,910.50p 102
29/07/2024 47,908.00p 48,157.79p 47,185.76p 47,243.00p 192
26/07/2024 47,034.00p 47,871.00p 47,568.00p 47,361.50p 14
25/07/2024 47,034.00p 47,361.50p 46,755.18p 47,361.50p 84
24/07/2024 46,778.00p 46,956.00p 46,417.49p 46,956.00p 289
23/07/2024 46,894.00p 47,455.30p 46,866.00p 46,866.00p 33
22/07/2024 47,822.00p 47,822.00p 47,327.80p 47,675.50p 69
19/07/2024 48,269.00p 48,646.00p 48,086.50p 48,086.50p 9
18/07/2024 48,269.00p 48,678.33p 47,885.33p 48,620.00p 86
17/07/2024 48,182.00p 48,243.00p 47,403.91p 47,824.00p 143
16/07/2024 47,362.00p 47,710.00p 47,317.56p 47,605.00p 163
15/07/2024 46,786.00p 47,578.00p 46,786.00p 47,442.00p 279
12/07/2024 47,024.00p 47,031.00p 46,517.00p 46,572.00p 207
11/07/2024 46,622.00p 46,835.90p 46,274.96p 46,774.00p 89
10/07/2024 46,386.00p 46,520.00p 46,321.00p 46,520.00p 199
09/07/2024 46,390.00p 46,969.36p 46,117.00p 46,781.50p 250
08/07/2024 46,999.00p 47,047.00p 46,691.23p 46,718.50p 1,161
05/07/2024 47,778.00p 47,902.36p 47,141.03p 47,215.50p 122
04/07/2024 48,267.00p 48,296.35p 48,097.00p 48,267.00p 19
03/07/2024 48,093.00p 48,245.00p 47,906.89p 47,952.00p 1,911
02/07/2024 48,446.00p 48,628.00p 48,243.50p 48,243.50p 2,067
01/07/2024 48,492.00p 48,527.26p 48,009.77p 48,311.50p 214
28/06/2024 48,414.00p 48,616.00p 48,183.00p 48,437.50p 673
27/06/2024 48,101.00p 48,101.00p 47,955.50p 48,041.00p 43
26/06/2024 48,326.00p 48,486.00p 47,924.00p 47,924.00p 517
25/06/2024 48,328.00p 48,440.00p 47,970.00p 48,167.00p 214
24/06/2024 47,594.00p 48,004.68p 47,108.93p 47,973.50p 108
21/06/2024 47,594.00p 47,698.55p 47,447.50p 47,538.50p 131
20/06/2024 46,439.00p 47,262.00p 46,439.00p 47,262.00p 208
19/06/2024 46,301.00p 46,650.66p 46,179.59p 46,392.00p 626
18/06/2024 46,260.00p 46,911.23p 46,143.94p 46,582.00p 269
17/06/2024 46,122.00p 46,190.00p 45,995.00p 46,190.00p 36
14/06/2024 46,987.00p 46,277.00p 46,032.09p 46,128.50p 27
13/06/2024 46,987.00p 46,329.00p 46,107.84p 46,163.50p 69
12/06/2024 46,987.00p 47,350.24p 46,330.00p 46,347.00p 401
11/06/2024 47,101.00p 47,280.00p 46,921.28p 47,231.00p 78
10/06/2024 46,893.00p 47,497.41p 47,348.20p 47,490.50p 93
07/06/2024 46,893.00p 47,386.00p 46,770.37p 47,132.00p 172
06/06/2024 46,740.00p 46,800.41p 46,652.94p 46,780.00p 142
05/06/2024 46,715.00p 46,819.00p 46,565.19p 46,613.00p 161
04/06/2024 46,772.00p 46,921.51p 46,207.00p 46,554.00p 1,287
03/06/2024 47,403.00p 48,751.36p 47,342.00p 47,342.00p 286
31/05/2024 47,403.00p 47,843.00p 47,403.00p 47,843.00p 1,445
30/05/2024 47,464.00p 47,543.34p 46,955.50p 47,447.00p 96
29/05/2024 48,010.00p 48,227.00p 47,442.00p 47,442.00p 1,179
28/05/2024 47,570.00p 48,027.32p 47,197.00p 48,026.50p 58
27/05/2024 47,688.00p 47,990.64p 47,688.00p 47,743.00p 103

Market data

Select a section