Invesco Markets II PLC - Inves
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Mar 2020 |
USD |
38.55 |
38.55 |
37.355 |
37.355 |
37.355 |
-0.835 (-2.19%)
|
10 |
| 26 Mar 2020 |
USD |
36.9 |
38.19 |
36.9 |
38.19 |
38.19 |
+1.275 (+3.45%)
|
30 |
| 25 Mar 2020 |
USD |
37.9 |
37.9 |
36.52 |
36.915 |
36.915 |
+0.275 (+0.75%)
|
85 |
| 24 Mar 2020 |
USD |
35.84 |
36.64 |
35.7862 |
36.64 |
36.64 |
+3.625 (+10.98%)
|
180 |
| 23 Mar 2020 |
USD |
33.37 |
33.37 |
33.015 |
33.015 |
33.015 |
-1.065 (-3.13%)
|
10 |
| 20 Mar 2020 |
USD |
34.08 |
34.08 |
34.08 |
34.08 |
34.08 |
+0.59 (+1.76%)
|
0 |
| 19 Mar 2020 |
USD |
33.49 |
33.49 |
33.49 |
33.49 |
33.49 |
+0.18 (+0.54%)
|
0 |
| 18 Mar 2020 |
USD |
33.11 |
33.31 |
33.11 |
33.31 |
33.31 |
-1.775 (-5.06%)
|
1,100 |
| 17 Mar 2020 |
USD |
34.22 |
35.085 |
33.85 |
35.085 |
35.085 |
+0.575 (+1.67%)
|
257 |
| 16 Mar 2020 |
USD |
35.52 |
35.52 |
34 |
34.51 |
34.51 |
-1.01 (-2.84%)
|
18 |
| 13 Mar 2020 |
USD |
35.74 |
36.9 |
35.52 |
35.52 |
35.52 |
-2.05 (-5.46%)
|
517 |
| 12 Mar 2020 |
USD |
39.1 |
39.1 |
37 |
37.57 |
37.57 |
-2.865 (-7.09%)
|
385 |
| 11 Mar 2020 |
USD |
40.45 |
40.45 |
40.435 |
40.435 |
40.435 |
-0.185 (-0.46%)
|
35,850 |
| 10 Mar 2020 |
USD |
41.55 |
41.55 |
40.62 |
40.62 |
40.62 |
-0.285 (-0.70%)
|
800 |
| 9 Mar 2020 |
USD |
40.905 |
40.905 |
40.905 |
40.905 |
40.905 |
-2.6 (-5.98%)
|
0 |
| 6 Mar 2020 |
USD |
44.35 |
44.35 |
43.505 |
43.505 |
43.505 |
-1.29 (-2.88%)
|
710 |
| 5 Mar 2020 |
USD |
44.8 |
44.8 |
44.795 |
44.795 |
44.795 |
+0.07 (+0.16%)
|
15 |
| 4 Mar 2020 |
USD |
45.14 |
45.14 |
44.725 |
44.725 |
44.725 |
+0.28 (+0.63%)
|
2,224 |
| 3 Mar 2020 |
USD |
45.39 |
45.39 |
44.445 |
44.445 |
44.445 |
+0.485 (+1.10%)
|
420 |
| 2 Mar 2020 |
USD |
44.9639 |
44.9639 |
43.96 |
43.96 |
43.96 |
+2.46 (+5.93%)
|
281 |
| 28 Feb 2020 |
USD |
44.5 |
44.5 |
41.5 |
41.5 |
41.5 |
-3.035 (-6.81%)
|
98,292 |
| 27 Feb 2020 |
USD |
45.18 |
45.18 |
44.535 |
44.535 |
44.535 |
-1.47 (-3.20%)
|
27,625 |
| 26 Feb 2020 |
USD |
45.02 |
46.03 |
44.9962 |
46.005 |
46.005 |
+0.075 (+0.16%)
|
586 |
| 25 Feb 2020 |
USD |
46.1371 |
46.1371 |
45.93 |
45.93 |
45.93 |
-0.42 (-0.91%)
|
148 |
| 24 Feb 2020 |
USD |
46.19 |
47.1 |
46.19 |
46.35 |
46.35 |
-1.295 (-2.72%)
|
552 |
| 21 Feb 2020 |
USD |
47.645 |
47.645 |
47.645 |
47.645 |
47.645 |
+0.12 (+0.25%)
|
0 |
| 20 Feb 2020 |
USD |
47.99 |
47.99 |
47.525 |
47.525 |
47.525 |
-0.78 (-1.61%)
|
144 |
| 19 Feb 2020 |
USD |
48.22 |
48.42 |
48.16 |
48.305 |
48.305 |
+0.37 (+0.77%)
|
605 |
| 18 Feb 2020 |
USD |
48.23 |
48.23 |
47.935 |
47.935 |
47.935 |
-0.595 (-1.23%)
|
35 |
| 17 Feb 2020 |
USD |
48.53 |
48.53 |
48.53 |
48.53 |
48.53 |
-0.105 (-0.22%)
|
0 |
