Market data

Select a section

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

(XLPP)
Sector: n/a
55,148.00p
-204.00p -0.37
Last updated: 13:33:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 53,374.00p 53,382.14p 53,279.00p 53,522.50p 2,276
14/11/2024 53,443.00p 53,684.84p 53,370.11p 53,259.00p 162
13/11/2024 53,259.00p 53,277.04p 53,125.11p 53,259.00p 100
12/11/2024 52,950.00p 53,200.00p 52,802.31p 53,146.00p 90
11/11/2024 53,020.00p 53,092.77p 52,734.18p 52,743.00p 111
08/11/2024 51,677.00p 52,543.00p 51,517.04p 52,543.00p 54
07/11/2024 51,806.00p 51,851.00p 51,775.78p 51,827.00p 5
06/11/2024 51,962.00p 52,785.03p 51,916.00p 51,916.00p 38
05/11/2024 51,962.00p 52,088.00p 52,000.00p 52,000.00p 3
04/11/2024 51,962.00p 51,950.50p 51,879.30p 51,950.50p 62
01/11/2024 51,962.00p 52,163.50p 51,907.01p 52,005.50p 148
31/10/2024 51,962.00p 52,391.00p 51,962.00p 52,391.00p 1
30/10/2024 52,900.00p 51,982.00p 51,903.60p 51,982.00p 2
29/10/2024 52,900.00p 52,568.25p 52,161.00p 52,161.00p 81
28/10/2024 52,900.00p 52,718.16p 52,476.00p 52,550.00p 9
25/10/2024 52,900.00p 52,900.00p 52,746.15p 52,762.00p 44
24/10/2024 53,165.00p 53,419.00p 52,771.00p 53,002.00p 7
23/10/2024 53,002.00p 53,150.69p 53,002.00p 53,002.00p 9
22/10/2024 52,850.00p 52,850.00p 52,494.00p 52,850.00p 41
21/10/2024 52,869.00p 52,869.00p 52,510.00p 52,510.00p 23
18/10/2024 52,288.00p 52,737.35p 52,288.00p 52,724.00p 185
17/10/2024 52,890.00p 52,890.00p 52,791.00p 52,791.00p 10
16/10/2024 52,958.00p 52,963.00p 52,750.76p 52,809.00p 117
15/10/2024 52,340.00p 52,931.17p 52,414.00p 52,907.50p 24
14/10/2024 52,340.00p 52,360.66p 52,332.66p 52,345.00p 120
11/10/2024 52,149.00p 52,101.96p 52,093.00p 52,093.00p 7
10/10/2024 52,149.00p 52,293.00p 52,086.00p 52,099.00p 53
09/10/2024 51,770.00p 52,099.00p 51,658.70p 52,099.00p 5
08/10/2024 51,770.00p 51,599.50p 51,497.00p 51,599.50p 2
07/10/2024 51,770.00p 51,970.47p 51,620.00p 51,620.00p 105
04/10/2024 51,592.00p 51,824.00p 51,592.00p 51,824.00p 16
03/10/2024 51,834.00p 52,183.00p 51,795.50p 51,795.50p 87
02/10/2024 52,090.00p 52,090.00p 51,408.00p 51,610.50p 0
01/10/2024 52,090.00p 52,090.00p 51,904.90p 52,090.00p 23
30/09/2024 51,766.00p 51,568.54p 51,540.50p 51,540.50p 22
27/09/2024 51,766.00p 51,825.00p 51,766.00p 51,825.00p 240
26/09/2024 51,600.00p 51,903.19p 51,574.00p 51,574.00p 9
25/09/2024 51,600.00p 51,840.00p 51,590.93p 51,810.00p 11
24/09/2024 51,734.00p 51,967.76p 51,734.00p 51,774.50p 276
23/09/2024 51,900.00p 52,167.00p 51,750.00p 52,167.00p 152
20/09/2024 51,646.00p 51,788.00p 51,582.00p 51,788.00p 14
19/09/2024 52,247.00p 52,407.00p 52,148.00p 52,510.50p 22
18/09/2024 53,121.00p 52,606.00p 52,510.50p 52,510.50p 2
17/09/2024 53,121.00p 53,121.00p 53,092.73p 53,121.00p 45
16/09/2024 53,073.00p 53,220.00p 52,892.39p 52,919.00p 96
13/09/2024 53,273.00p 53,207.00p 52,846.00p 52,723.00p 1
12/09/2024 53,273.00p 52,977.00p 52,723.00p 52,659.00p 6
11/09/2024 53,273.00p 53,348.00p 52,611.11p 53,395.00p 9
10/09/2024 52,934.00p 53,395.00p 53,188.00p 53,395.00p 11
09/09/2024 52,934.00p 53,185.50p 52,880.88p 53,185.50p 29
06/09/2024 52,934.00p 52,542.00p 52,507.98p 52,542.00p 6
05/09/2024 52,934.00p 52,947.00p 52,410.00p 52,434.00p 124
04/09/2024 52,754.00p 52,802.00p 52,676.93p 52,802.00p 63
03/09/2024 52,313.00p 52,802.00p 52,167.58p 52,800.50p 81
02/09/2024 52,152.00p 52,239.67p 52,124.96p 51,906.00p 157
30/08/2024 51,906.00p 51,906.00p 51,685.18p 51,906.00p 14
29/08/2024 51,976.00p 51,978.65p 51,727.00p 51,727.00p 12
28/08/2024 51,930.00p 52,029.00p 52,012.00p 52,029.00p 5
27/08/2024 51,930.00p 52,240.00p 51,832.00p 51,903.00p 60
26/08/2024 51,862.00p 51,885.00p 51,840.61p 51,885.00p 151
23/08/2024 51,862.00p 51,885.00p 51,840.61p 51,885.00p 151
22/08/2024 51,862.00p 51,885.00p 51,840.61p 51,885.00p 151
21/08/2024 52,074.00p 52,202.82p 51,910.00p 51,974.00p 352
20/08/2024 51,451.00p 51,751.00p 51,675.00p 51,751.00p 1
19/08/2024 51,451.00p 51,844.50p 51,640.95p 51,862.50p 13
16/08/2024 51,451.00p 51,862.50p 51,619.14p 51,862.50p 236
15/08/2024 51,451.00p 51,885.13p 51,214.00p 51,834.00p 565
14/08/2024 50,943.00p 51,467.50p 51,382.00p 51,467.50p 1
13/08/2024 50,943.00p 51,356.97p 50,897.85p 51,087.00p 261
12/08/2024 51,507.00p 51,714.00p 51,251.50p 51,251.50p 4
09/08/2024 51,507.00p 51,684.00p 51,476.00p 51,476.00p 183
08/08/2024 51,118.00p 51,691.00p 51,118.00p 51,691.00p 452
07/08/2024 51,443.00p 51,834.00p 51,442.00p 51,812.00p 426
06/08/2024 51,063.00p 51,625.00p 50,822.13p 51,625.00p 66
05/08/2024 50,680.00p 52,265.00p 50,680.00p 50,885.50p 474
02/08/2024 51,343.00p 51,745.00p 50,661.00p 50,661.00p 321
01/08/2024 50,552.00p 51,448.00p 50,431.00p 50,856.50p 0
31/07/2024 50,552.00p 50,552.00p 50,513.00p 50,552.00p 42
30/07/2024 50,859.00p 50,859.00p 50,455.00p 50,455.00p 2,120
29/07/2024 50,743.00p 51,023.48p 50,690.00p 50,690.00p 245
26/07/2024 50,743.00p 50,743.00p 50,352.79p 50,586.50p 18
25/07/2024 50,448.00p 50,586.50p 50,295.91p 50,586.50p 298
24/07/2024 49,878.00p 50,125.86p 49,878.00p 49,886.00p 40
23/07/2024 50,379.00p 50,483.00p 50,190.00p 50,284.00p 710
22/07/2024 50,489.00p 50,353.87p 50,155.50p 50,155.50p 49
19/07/2024 50,489.00p 50,491.00p 50,384.50p 50,384.50p 1,077
18/07/2024 50,346.00p 50,624.50p 50,326.00p 50,624.50p 107
17/07/2024 50,068.00p 50,068.00p 49,552.00p 50,057.00p 177
16/07/2024 49,521.00p 49,732.00p 49,198.50p 49,537.00p 0
15/07/2024 49,521.00p 49,610.00p 49,509.50p 49,509.50p 3
12/07/2024 50,026.00p 49,803.00p 49,324.50p 49,686.50p 0
11/07/2024 50,026.00p 50,027.00p 49,559.50p 49,559.50p 1,690
10/07/2024 49,812.00p 50,025.09p 49,812.00p 49,812.00p 2
09/07/2024 50,063.00p 50,144.00p 50,063.00p 50,144.00p 12
08/07/2024 49,897.00p 50,077.88p 49,897.00p 49,897.00p 38
05/07/2024 49,922.00p 49,728.00p 49,589.36p 49,728.00p 26
04/07/2024 49,922.00p 49,915.00p 49,581.00p 49,851.50p 0
03/07/2024 49,922.00p 50,099.95p 49,581.00p 49,581.00p 17
02/07/2024 49,922.00p 49,922.00p 49,866.64p 49,922.00p 40
01/07/2024 50,903.00p 50,354.53p 50,137.00p 50,137.00p 24
28/06/2024 50,903.00p 50,587.00p 50,389.50p 50,389.50p 2
27/06/2024 50,903.00p 50,903.00p 50,562.50p 50,562.50p 25
26/06/2024 50,592.00p 50,869.50p 50,506.00p 50,869.50p 2,899
25/06/2024 50,646.00p 50,829.71p 50,642.51p 50,646.00p 108
24/06/2024 50,411.00p 51,008.50p 50,412.50p 50,899.50p 0
21/06/2024 50,411.00p 50,686.56p 50,450.54p 50,680.00p 7
20/06/2024 50,411.00p 50,459.00p 50,411.00p 50,459.00p 135
19/06/2024 50,299.00p 50,369.00p 50,264.22p 50,286.50p 66
18/06/2024 50,440.00p 50,456.00p 50,297.00p 50,456.00p 55
17/06/2024 50,146.00p 50,214.00p 49,966.61p 50,181.00p 19
14/06/2024 50,405.00p 50,021.50p 49,508.50p 49,870.50p 0
13/06/2024 50,405.00p 49,508.50p 49,359.32p 49,508.50p 20
12/06/2024 50,405.00p 50,239.50p 49,343.50p 49,454.50p 0
11/06/2024 50,405.00p 50,365.50p 49,872.50p 50,090.50p 0
10/06/2024 50,405.00p 50,650.00p 49,955.00p 50,016.50p 0
07/06/2024 50,405.00p 50,667.19p 50,381.12p 50,650.00p 44
06/06/2024 50,284.00p 50,529.00p 50,254.60p 50,529.00p 28
05/06/2024 50,428.00p 50,449.81p 50,116.00p 50,116.00p 4
04/06/2024 50,072.00p 50,304.00p 49,672.50p 50,107.00p 0
03/06/2024 50,072.00p 50,215.00p 49,755.00p 49,755.00p 132
31/05/2024 49,415.00p 49,609.00p 48,955.00p 49,439.50p 0
30/05/2024 49,415.00p 49,520.50p 49,097.50p 49,363.50p 0
29/05/2024 49,415.00p 49,415.00p 49,313.55p 49,415.00p 39
28/05/2024 49,840.00p 49,840.00p 49,309.96p 49,319.50p 772
27/05/2024 50,094.00p 50,094.00p 50,061.37p 50,094.00p 62

Market data

Select a section