Market data

Select a section

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

(XLPP)
Sector: n/a
55,948.50p
151.50p 0.27
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section