Market data

Select a section

Invesco Markets Invesco Cons Stap S&P US Sector Ucits ETF

(XLPP)
Sector: n/a
53,490.00p
660.00p 1.25
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 53,160.00p 53,490.00p 53,089.73p 53,490.00p 53
15/05/2025 51,960.00p 52,830.00p 51,960.00p 52,830.00p 88
14/05/2025 52,000.00p 52,104.36p 51,933.95p 52,100.00p 62
13/05/2025 52,930.00p 53,420.00p 52,450.00p 52,485.00p 0
12/05/2025 52,930.00p 53,336.10p 52,925.00p 52,960.00p 4
09/05/2025 52,930.00p 53,416.40p 52,970.00p 52,970.00p 11
08/05/2025 52,930.00p 53,220.04p 53,220.00p 53,220.00p 10
07/05/2025 52,930.00p 53,191.82p 53,140.00p 53,170.00p 10
06/05/2025 52,930.00p 53,085.00p 52,852.40p 53,085.00p 33
05/05/2025 52,920.00p 53,397.60p 53,230.07p 53,245.00p 32
02/05/2025 52,920.00p 53,397.60p 53,230.07p 53,245.00p 32
01/05/2025 52,920.00p 53,226.80p 52,802.67p 53,225.00p 68
30/04/2025 52,920.00p 53,005.00p 52,657.60p 53,005.00p 1
29/04/2025 52,920.00p 52,510.00p 52,347.30p 52,510.00p 4
28/04/2025 52,920.00p 52,602.04p 52,440.00p 52,440.00p 29
25/04/2025 52,920.00p 52,920.00p 52,360.00p 52,360.00p 185
24/04/2025 53,250.00p 53,250.00p 52,740.00p 52,765.00p 840
23/04/2025 54,160.00p 54,225.10p 53,310.00p 53,310.00p 93
22/04/2025 52,840.00p 53,340.00p 52,787.75p 53,340.00p 58
21/04/2025 52,840.00p 53,420.38p 52,722.10p 53,420.00p 126
18/04/2025 52,840.00p 53,420.38p 52,722.10p 53,420.00p 126
17/04/2025 52,840.00p 53,420.38p 52,722.10p 53,420.00p 126
16/04/2025 52,800.00p 53,200.00p 52,800.00p 53,200.00p 37
15/04/2025 53,905.00p 53,767.60p 53,410.00p 53,410.00p 45
14/04/2025 53,905.00p 53,575.00p 53,104.39p 53,575.00p 4
11/04/2025 53,905.00p 52,758.61p 52,700.00p 52,700.00p 12
10/04/2025 53,905.00p 53,905.00p 52,742.50p 53,067.00p 28
09/04/2025 52,157.00p 52,210.00p 51,179.36p 51,778.00p 7
08/04/2025 52,157.00p 53,210.15p 52,700.04p 52,877.00p 70
07/04/2025 52,157.00p 52,157.00p 50,777.45p 52,157.00p 159
04/04/2025 54,000.00p 54,405.52p 53,476.00p 53,476.00p 135
03/04/2025 54,115.00p 54,299.00p 52,588.00p 54,299.00p 9
02/04/2025 54,454.00p 54,587.00p 54,257.48p 54,387.00p 31
01/04/2025 54,550.00p 54,550.00p 54,240.00p 54,466.00p 13
31/03/2025 53,934.00p 54,281.35p 53,311.90p 54,201.00p 66
28/03/2025 53,493.00p 53,735.38p 53,490.26p 53,493.00p 138
27/03/2025 53,241.00p 53,564.00p 53,094.77p 53,501.00p 222
26/03/2025 53,103.00p 53,103.00p 52,576.01p 53,066.50p 146
25/03/2025 52,937.00p 52,939.21p 52,302.00p 52,302.00p 44
24/03/2025 52,500.00p 53,015.50p 52,454.00p 52,880.00p 0
21/03/2025 52,500.00p 52,595.50p 52,353.52p 52,595.50p 111
20/03/2025 52,500.00p 52,711.20p 52,467.80p 52,473.00p 54
19/03/2025 52,609.00p 52,623.60p 52,494.19p 52,515.00p 2,308
18/03/2025 53,685.00p 53,685.00p 52,790.00p 52,790.00p 129
17/03/2025 52,412.00p 53,084.00p 52,328.00p 53,083.00p 319
14/03/2025 52,400.00p 52,511.00p 52,400.00p 52,504.00p 11
13/03/2025 54,110.00p 52,885.00p 52,396.00p 52,402.50p 133
12/03/2025 54,110.00p 54,110.00p 52,918.00p 52,931.00p 36
11/03/2025 55,629.00p 54,656.73p 53,951.50p 53,951.50p 38
10/03/2025 55,629.00p 55,274.00p 54,651.75p 55,241.50p 59
07/03/2025 55,629.00p 55,249.97p 54,832.61p 55,156.50p 155
06/03/2025 55,629.00p 55,406.72p 55,160.53p 55,362.50p 65
05/03/2025 55,629.00p 55,629.00p 55,342.00p 55,364.50p 138
04/03/2025 57,032.00p 57,175.96p 56,757.00p 56,757.00p 271
03/03/2025 57,005.00p 57,295.35p 57,005.00p 57,005.00p 133
28/02/2025 56,744.00p 56,744.00p 56,559.03p 56,696.00p 318
27/02/2025 56,227.00p 56,697.50p 56,227.00p 56,602.00p 112
26/02/2025 56,393.00p 57,423.86p 56,393.00p 56,393.00p 101
25/02/2025 57,144.00p 57,317.50p 56,643.75p 57,317.50p 51
24/02/2025 56,483.00p 56,546.14p 56,403.00p 56,403.00p 133
21/02/2025 56,104.00p 55,948.50p 55,739.21p 55,948.50p 20
20/02/2025 56,104.00p 56,435.00p 55,543.94p 55,797.00p 656
19/02/2025 56,061.00p 56,363.00p 55,926.78p 56,363.00p 14
18/02/2025 56,061.00p 56,061.00p 55,711.00p 55,755.00p 222
17/02/2025 56,721.00p 56,214.33p 56,151.52p 56,157.00p 23
14/02/2025 56,721.00p 56,721.68p 56,165.00p 56,165.00p 38
13/02/2025 56,469.00p 56,613.00p 56,235.00p 56,613.00p 2
12/02/2025 56,469.00p 56,747.00p 56,469.00p 56,723.50p 222
11/02/2025 55,892.00p 56,638.50p 56,060.50p 56,317.50p 0
10/02/2025 55,892.00p 56,104.35p 55,936.97p 56,060.50p 47
07/02/2025 55,892.00p 55,892.68p 55,836.00p 55,836.00p 175
06/02/2025 55,025.00p 56,249.30p 55,572.98p 54,801.50p 64
05/02/2025 55,025.00p 54,910.00p 54,253.50p 54,801.50p 0
04/02/2025 55,025.00p 55,348.32p 54,684.50p 55,190.00p 259
03/02/2025 54,951.00p 55,190.00p 54,835.31p 55,190.00p 137
31/01/2025 55,288.00p 55,155.95p 55,109.00p 55,109.00p 54
30/01/2025 55,288.00p 54,945.03p 54,827.00p 54,908.50p 59
29/01/2025 55,288.00p 54,845.00p 54,714.91p 54,845.00p 3
28/01/2025 55,288.00p 55,290.00p 54,940.00p 54,940.00p 189
27/01/2025 53,675.00p 54,490.00p 53,550.30p 54,490.00p 1
24/01/2025 53,675.00p 53,855.50p 53,426.50p 53,531.00p 0
23/01/2025 53,675.00p 53,675.00p 53,675.00p 53,675.00p 5
22/01/2025 54,119.00p 54,063.02p 54,005.00p 54,005.00p 1
21/01/2025 54,119.00p 54,303.07p 54,119.00p 54,182.50p 43
20/01/2025 54,315.00p 54,315.00p 53,907.00p 53,907.00p 117
17/01/2025 53,359.00p 54,249.00p 54,241.04p 54,249.00p 2
16/01/2025 53,359.00p 53,563.00p 53,359.00p 53,329.00p 21
15/01/2025 53,582.00p 53,612.01p 53,241.00p 53,329.00p 747
14/01/2025 53,560.00p 53,822.66p 53,448.50p 53,448.50p 53
13/01/2025 53,771.00p 53,866.00p 53,657.00p 53,657.00p 12
10/01/2025 54,005.00p 54,327.50p 53,360.00p 53,650.00p 0
09/01/2025 54,005.00p 54,005.00p 53,872.00p 53,872.00p 71
08/01/2025 52,812.00p 53,594.00p 51,774.00p 53,273.00p 0
07/01/2025 52,812.00p 52,812.00p 52,812.00p 52,812.00p 28
06/01/2025 53,135.00p 53,294.33p 53,164.50p 53,164.50p 28
03/01/2025 53,135.00p 53,895.00p 53,679.27p 53,895.00p 23
02/01/2025 53,135.00p 54,015.50p 53,672.57p 54,015.50p 78
01/01/2025 53,135.00p 53,317.00p 53,190.50p 53,190.50p 1
31/12/2024 53,135.00p 53,317.00p 53,190.50p 53,190.50p 1
30/12/2024 53,135.00p 53,821.90p 53,135.00p 53,351.00p 232
27/12/2024 53,971.00p 54,380.18p 53,680.00p 53,680.00p 124
26/12/2024 54,237.00p 53,817.00p 53,610.00p 53,610.00p 33
25/12/2024 54,237.00p 53,817.00p 53,610.00p 53,610.00p 33
24/12/2024 54,237.00p 53,817.00p 53,610.00p 53,610.00p 33
23/12/2024 54,237.00p 53,383.00p 53,334.00p 53,334.00p 1
20/12/2024 54,237.00p 54,237.00p 54,064.00p 54,064.00p 28
19/12/2024 55,323.00p 54,181.49p 53,939.01p 54,167.50p 61
18/12/2024 55,323.00p 54,441.49p 54,316.00p 54,316.00p 15
17/12/2024 55,323.00p 54,596.84p 54,435.50p 54,435.50p 2
16/12/2024 55,323.00p 54,993.42p 54,835.75p 54,927.00p 31
13/12/2024 55,323.00p 55,323.00p 55,232.03p 55,323.00p 12
12/12/2024 55,062.00p 55,031.00p 54,243.65p 55,031.00p 11
11/12/2024 55,062.00p 55,062.00p 54,923.00p 55,062.00p 45
10/12/2024 54,385.00p 54,860.00p 54,385.00p 54,860.00p 13
09/12/2024 54,900.00p 54,727.05p 54,478.00p 54,478.00p 4
06/12/2024 54,900.00p 55,525.00p 54,848.50p 55,133.00p 0
05/12/2024 54,900.00p 55,023.00p 54,781.90p 54,901.00p 72
04/12/2024 55,480.00p 55,028.81p 54,887.50p 54,887.50p 9
03/12/2024 55,480.00p 55,465.00p 55,250.00p 55,250.00p 3
02/12/2024 55,480.00p 55,599.25p 55,480.00p 55,545.00p 40
29/11/2024 55,320.00p 55,320.00p 55,289.50p 55,289.50p 100
28/11/2024 55,180.00p 55,386.11p 55,294.50p 55,294.50p 12
27/11/2024 55,180.00p 55,574.57p 55,428.02p 55,510.50p 34
26/11/2024 55,180.00p 55,496.00p 55,180.00p 55,490.50p 18
25/11/2024 55,194.00p 55,409.43p 55,191.51p 55,204.00p 36
22/11/2024 55,329.00p 55,352.00p 55,329.00p 54,349.50p 10
21/11/2024 53,148.00p 54,349.50p 53,685.00p 54,349.50p 37
20/11/2024 53,148.00p 53,290.00p 53,118.00p 53,290.00p 212
19/11/2024 53,566.00p 53,849.07p 53,566.00p 53,603.50p 123
18/11/2024 53,515.00p 53,515.00p 53,123.70p 53,436.00p 131

Market data

Select a section