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 |
| 14 Feb 2020 |
USD |
48.6 |
48.635 |
48.52 |
48.635 |
48.635 |
+0.245 (+0.51%)
|
21,327 |
| 13 Feb 2020 |
USD |
48.4 |
48.52 |
48.33 |
48.39 |
48.39 |
+0.16 (+0.33%)
|
16,055 |
| 12 Feb 2020 |
USD |
47.83 |
48.23 |
47.83 |
48.23 |
48.23 |
+0.455 (+0.95%)
|
2,885 |
| 11 Feb 2020 |
USD |
47.5 |
47.775 |
47.5 |
47.775 |
47.775 |
+0.81 (+1.72%)
|
80 |
| 10 Feb 2020 |
USD |
46.21 |
46.965 |
46.21 |
46.965 |
46.965 |
-0.06 (-0.13%)
|
39 |
| 7 Feb 2020 |
USD |
47.275 |
47.275 |
46.98 |
47.025 |
47.025 |
-0.25 (-0.53%)
|
84 |
| 6 Feb 2020 |
USD |
47.21 |
47.275 |
47.21 |
47.275 |
47.275 |
+0.17 (+0.36%)
|
1 |
| 5 Feb 2020 |
USD |
46.85 |
47.32 |
46.85 |
47.105 |
47.105 |
+0.135 (+0.29%)
|
24,664 |
| 4 Feb 2020 |
USD |
46.99 |
46.99 |
46.84 |
46.97 |
46.97 |
+0.76 (+1.64%)
|
80 |
| 3 Feb 2020 |
USD |
46.31 |
46.31 |
46.21 |
46.21 |
46.21 |
+0.145 (+0.31%)
|
6,051 |
| 31 Jan 2020 |
USD |
46.47 |
46.47 |
46.065 |
46.065 |
46.065 |
-0.34 (-0.73%)
|
174 |
| 30 Jan 2020 |
USD |
46.42 |
46.53 |
46.405 |
46.405 |
46.405 |
-0.75 (-1.59%)
|
2,425 |
| 29 Jan 2020 |
USD |
47.25 |
47.25 |
47.155 |
47.155 |
47.155 |
+0.02 (+0.04%)
|
965 |
| 28 Jan 2020 |
USD |
46.94 |
47.17 |
46.88 |
47.135 |
47.135 |
+0.585 (+1.26%)
|
7,151 |
| 27 Jan 2020 |
USD |
46.68 |
46.69 |
46.55 |
46.55 |
46.55 |
-1.21 (-2.53%)
|
1,515 |
| 24 Jan 2020 |
USD |
48 |
48 |
47.76 |
47.76 |
47.76 |
+0.26 (+0.55%)
|
4,970 |
| 23 Jan 2020 |
USD |
48.4 |
48.4 |
47.5 |
47.5 |
47.5 |
-0.585 (-1.22%)
|
1,910 |
| 22 Jan 2020 |
USD |
48.23 |
48.23 |
48.085 |
48.085 |
48.085 |
+0.185 (+0.39%)
|
134 |
| 21 Jan 2020 |
USD |
48.5 |
48.5 |
47.76 |
47.9 |
47.9 |
-0.16 (-0.33%)
|
41 |
| 20 Jan 2020 |
USD |
48.05 |
48.14 |
47.97 |
48.06 |
48.06 |
+0.005 (+0.01%)
|
9,492 |
| 17 Jan 2020 |
USD |
48.23 |
48.23 |
48.055 |
48.055 |
48.055 |
-0.075 (-0.16%)
|
202 |
| 16 Jan 2020 |
USD |
48.2934 |
48.2934 |
48.13 |
48.13 |
48.13 |
0.0 (0.0%)
|
133 |
| 15 Jan 2020 |
USD |
48.75 |
48.75 |
48.05 |
48.13 |
48.13 |
+0.17 (+0.35%)
|
2,875 |
| 14 Jan 2020 |
USD |
48.65 |
48.65 |
47.83 |
47.96 |
47.96 |
+0.16 (+0.33%)
|
1,891 |
| 13 Jan 2020 |
USD |
48.6 |
48.6 |
47.8 |
47.8 |
47.8 |
+0.12 (+0.25%)
|
791 |
| 10 Jan 2020 |
USD |
47.68 |
47.68 |
47.68 |
47.68 |
47.68 |
+0.13 (+0.27%)
|
0 |
| 9 Jan 2020 |
USD |
47.68 |
47.68 |
47.55 |
47.55 |
47.55 |
+0.49 (+1.04%)
|
3,885 |
| 8 Jan 2020 |
USD |
47.1 |
47.1 |
47 |
47.06 |
47.06 |
-0.045 (-0.10%)
|
1,980 |
| 7 Jan 2020 |
USD |
47.18 |
47.18 |
47.105 |
47.105 |
47.105 |
+0.41 (+0.88%)
|
2,810 |
| 6 Jan 2020 |
USD |
47.38 |
47.38 |
46.695 |
46.695 |
46.695 |
+0.005 (+0.01%)
|
34 |
