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 |
| 30 Sep 2024 |
GBX |
2,245 |
2,245 |
2,218.25 |
2,218.25 |
2,218.25 |
-47.75 (-2.11%)
|
419 |
| 27 Sep 2024 |
GBX |
2,266 |
2,291.5 |
2,261 |
2,266 |
2,266 |
-27.25 (-1.19%)
|
575 |
| 26 Sep 2024 |
GBX |
2,312 |
2,330.5 |
2,275 |
2,293.25 |
2,293.25 |
+11.5 (+0.50%)
|
479 |
| 25 Sep 2024 |
GBX |
2,261 |
2,294 |
2,240.5 |
2,281.75 |
2,281.75 |
+21 (+0.93%)
|
2,248 |
| 24 Sep 2024 |
GBX |
2,257.5 |
2,260.75 |
2,209 |
2,260.75 |
2,260.75 |
+50.75 (+2.30%)
|
716 |
| 23 Sep 2024 |
GBX |
2,220.5 |
2,246.5 |
2,191 |
2,210 |
2,210 |
-21.5 (-0.96%)
|
4,016 |
| 20 Sep 2024 |
GBX |
2,240 |
2,261.5 |
2,231.5 |
2,231.5 |
2,231.5 |
+6.25 (+0.28%)
|
220 |
| 19 Sep 2024 |
GBX |
2,243.5 |
2,248 |
2,225.25 |
2,225.25 |
2,225.25 |
+21 (+0.95%)
|
1,561 |
| 18 Sep 2024 |
GBX |
2,204 |
2,210 |
2,199 |
2,204.25 |
2,204.25 |
-26 (-1.17%)
|
439 |
| 17 Sep 2024 |
GBX |
2,223.5 |
2,233.5 |
2,204 |
2,230.25 |
2,230.25 |
+4.75 (+0.21%)
|
314 |
| 16 Sep 2024 |
GBX |
2,273 |
2,273 |
2,223.5 |
2,225.5 |
2,225.5 |
-2.5 (-0.11%)
|
1,122 |
| 13 Sep 2024 |
GBX |
2,160 |
2,235 |
2,160 |
2,228 |
2,228 |
+60.75 (+2.80%)
|
1,755 |
| 12 Sep 2024 |
GBX |
2,110.5 |
2,167.25 |
2,110.5 |
2,167.25 |
2,167.25 |
+77.5 (+3.71%)
|
836 |
| 11 Sep 2024 |
GBX |
2,088.5 |
2,100 |
2,088 |
2,089.75 |
2,089.75 |
+15.25 (+0.74%)
|
497 |
| 10 Sep 2024 |
GBX |
2,069 |
2,092 |
2,062.5 |
2,074.5 |
2,074.5 |
+20.5 (+1.00%)
|
524 |
| 9 Sep 2024 |
GBX |
2,042.5 |
2,061.5 |
2,042.5 |
2,054 |
2,054 |
-24.25 (-1.17%)
|
938 |
| 6 Sep 2024 |
GBX |
2,091 |
2,103 |
2,066 |
2,078.25 |
2,078.25 |
-14.75 (-0.70%)
|
1,962 |
| 5 Sep 2024 |
GBX |
2,055 |
2,103.5 |
2,055 |
2,093 |
2,093 |
+42.25 (+2.06%)
|
2,114 |
| 4 Sep 2024 |
GBX |
2,053.5 |
2,055 |
2,028.5 |
2,050.75 |
2,050.75 |
+12.5 (+0.61%)
|
135 |
| 3 Sep 2024 |
GBX |
2,028.5 |
2,074.5 |
2,028.5 |
2,038.25 |
2,038.25 |
-34 (-1.64%)
|
74 |
| 2 Sep 2024 |
GBX |
2,083.5 |
2,098 |
2,070.5 |
2,072.25 |
2,072.25 |
-30 (-1.43%)
|
421 |
| 30 Aug 2024 |
GBX |
2,102.5 |
2,146.5 |
2,102 |
2,102.25 |
2,102.25 |
-39.5 (-1.84%)
|
107 |
| 29 Aug 2024 |
GBX |
2,140.5 |
2,156.5 |
2,132 |
2,141.75 |
2,141.75 |
+16.25 (+0.76%)
|
1,481 |
| 28 Aug 2024 |
GBX |
2,149 |
2,149.5 |
2,123.5 |
2,125.5 |
2,125.5 |
-40.5 (-1.87%)
|
203 |
| 27 Aug 2024 |
GBX |
2,154.5 |
2,192 |
2,154.5 |
2,166 |
2,166 |
+7.25 (+0.34%)
|
4,492 |
| 23 Aug 2024 |
GBX |
2,142 |
2,158.75 |
2,112 |
2,158.75 |
2,158.75 |
+42.25 (+2.00%)
|
294 |
| 22 Aug 2024 |
GBX |
2,150 |
2,170.5 |
2,116.5 |
2,116.5 |
2,116.5 |
-45 (-2.08%)
|
508 |
| 21 Aug 2024 |
GBX |
2,165 |
2,191.5 |
2,152 |
2,161.5 |
2,161.5 |
-5.25 (-0.24%)
|
233 |
| 20 Aug 2024 |
GBX |
2,167.5 |
2,197.5 |
2,163 |
2,166.75 |
2,166.75 |
-1.5 (-0.07%)
|
609 |
| 19 Aug 2024 |
GBX |
2,158 |
2,168.5 |
2,118.5 |
2,168.25 |
2,168.25 |
+67.75 (+3.23%)
|
2,041 |
