INVESCO PHYSICAL MARKETS PLC I
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Jun 2024 |
GBX |
2,275 |
2,330.5 |
2,243 |
2,246.25 |
2,246.25 |
-55 (-2.39%)
|
18,148 |
| 20 Jun 2024 |
GBX |
2,281 |
2,314 |
2,269.5 |
2,301.25 |
2,301.25 |
+77.25 (+3.47%)
|
22,237 |
| 19 Jun 2024 |
GBX |
2,212 |
2,234.5 |
2,212 |
2,224 |
2,224 |
+27.75 (+1.26%)
|
12,209 |
| 18 Jun 2024 |
GBX |
2,191.5 |
2,215.5 |
2,189.5 |
2,196.25 |
2,196.25 |
-17 (-0.77%)
|
10,672 |
| 17 Jun 2024 |
GBX |
2,220 |
2,228 |
2,202 |
2,213.25 |
2,213.25 |
+19.25 (+0.88%)
|
1,395 |
| 14 Jun 2024 |
GBX |
2,188 |
2,205 |
2,159.5 |
2,194 |
2,194 |
+21.5 (+0.99%)
|
731 |
| 13 Jun 2024 |
GBX |
2,184 |
2,212.5 |
2,172.5 |
2,172.5 |
2,172.5 |
-67.25 (-3.00%)
|
2,094 |
| 12 Jun 2024 |
GBX |
2,242 |
2,244.5 |
2,202.5 |
2,239.75 |
2,239.75 |
+52.25 (+2.39%)
|
8,193 |
| 11 Jun 2024 |
GBX |
2,193.5 |
2,211.5 |
2,187.5 |
2,187.5 |
2,187.5 |
-37.5 (-1.69%)
|
317 |
| 10 Jun 2024 |
GBX |
2,238 |
2,238.5 |
2,225 |
2,225 |
2,225 |
+19 (+0.86%)
|
9,510 |
| 7 Jun 2024 |
GBX |
2,335.5 |
2,335.5 |
2,206 |
2,206 |
2,206 |
-130 (-5.57%)
|
20,680 |
| 6 Jun 2024 |
GBX |
2,266.5 |
2,336 |
2,266.5 |
2,336 |
2,336 |
+101 (+4.52%)
|
7,431 |
| 5 Jun 2024 |
GBX |
2,212 |
2,235 |
2,212 |
2,235 |
2,235 |
+20.25 (+0.91%)
|
13,992 |
| 4 Jun 2024 |
GBX |
2,279 |
2,312.5 |
2,196.5 |
2,214.75 |
2,214.75 |
-64.75 (-2.84%)
|
8,425 |
| 3 Jun 2024 |
GBX |
2,270 |
2,283.5 |
2,269.5 |
2,279.5 |
2,279.5 |
-22.25 (-0.97%)
|
9,155 |
| 31 May 2024 |
GBX |
2,361 |
2,378 |
2,290.5 |
2,301.75 |
2,301.75 |
-52.5 (-2.23%)
|
56,644 |
| 30 May 2024 |
GBX |
2,371 |
2,386 |
2,354.25 |
2,354.25 |
2,354.25 |
-55.25 (-2.29%)
|
1,760 |
| 29 May 2024 |
GBX |
2,399.5 |
2,409.5 |
2,372 |
2,409.5 |
2,409.5 |
+23.75 (+1.00%)
|
7,793 |
| 28 May 2024 |
GBX |
2,384.5 |
2,400.5 |
2,356.5 |
2,385.75 |
2,385.75 |
+104.25 (+4.57%)
|
129 |
| 24 May 2024 |
GBX |
2,286 |
2,314 |
2,280 |
2,281.5 |
2,281.5 |
+2.75 (+0.12%)
|
142 |
| 23 May 2024 |
GBX |
2,296.5 |
2,332.5 |
2,274.5 |
2,278.75 |
2,278.75 |
-76.75 (-3.26%)
|
467 |
| 22 May 2024 |
GBX |
2,384 |
2,388.5 |
2,342 |
2,355.5 |
2,355.5 |
-60 (-2.48%)
|
387 |
| 21 May 2024 |
GBX |
2,379 |
2,421 |
2,172.658 |
2,415.5 |
2,415.5 |
+12.25 (+0.51%)
|
2,050 |
| 20 May 2024 |
GBX |
2,395 |
2,413.5 |
2,288.5 |
2,403.25 |
2,403.25 |
+99.25 (+4.31%)
|
660 |
| 17 May 2024 |
GBX |
2,256 |
2,318.5 |
2,251 |
2,304 |
2,304 |
+65.25 (+2.91%)
|
24,232 |
| 16 May 2024 |
GBX |
2,220 |
2,238.75 |
2,220 |
2,238.75 |
2,238.75 |
+20 (+0.90%)
|
500 |
| 15 May 2024 |
GBX |
2,158.5 |
2,219 |
2,158.5 |
2,218.75 |
2,218.75 |
+53.25 (+2.46%)
|
151,741 |
| 14 May 2024 |
GBX |
2,163 |
2,165.5 |
2,163 |
2,165.5 |
2,165.5 |
+25.75 (+1.20%)
|
200 |
| 13 May 2024 |
GBX |
2,147.5 |
2,157 |
2,139.75 |
2,139.75 |
2,139.75 |
-18.25 (-0.85%)
|
9,814 |
| 10 May 2024 |
GBX |
2,186 |
2,186 |
2,158 |
2,158 |
2,158 |
+8 (+0.37%)
|
1,481 |
