Invesco Mortgage Capital Inc. (0JD3.L) LSE

8.07

+0.05(+0.62%)

Updated at April 02 07:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 20267.948.078.078.087.822,631
April 01, 20268.088.028.028.198.0110,153
March 31, 20267.688.038.038.037.682,371
March 30, 20267.867.837.837.917.618,277
March 27, 20267.967.747.747.967.6928,806
March 26, 20268.037.857.858.037.832,836
March 25, 20267.88.058.058.067.83,001
March 24, 20267.87.827.827.857.464,247
March 23, 20267.717.897.897.947.65,786
March 20, 20268.227.617.618.227.6139,743
March 19, 20268.118.148.148.27.9613,585
March 18, 20268.328.118.118.338.085,213
March 17, 20268.158.258.258.368.098,445
March 16, 20268.168.198.198.348.085,055
March 13, 20268.238.18.18.318.0711,981
March 12, 20268.228.268.268.368.216,836
March 11, 20268.338.328.328.458.293,171
March 10, 20268.28.388.388.448.1810,194
March 09, 20268.088.18.18.227.8329,995
March 06, 20268.528.218.218.528.124,862
March 05, 20268.528.318.318.528.22,348
March 04, 20268.168.458.458.488.168,423
March 03, 20268.348.428.428.488.156,159
March 02, 20268.448.428.428.478.192,382
February 27, 20268.558.488.488.558.376,867
February 26, 20268.478.548.548.548.351,070
February 25, 20268.398.368.368.428.215,684
February 24, 20268.48.368.368.488.287,156
February 23, 20268.668.578.448.778.473,330
February 20, 20268.648.6608.668.564,216
February 19, 20268.758.6108.778.615,712
February 18, 20268.728.7708.788.683,077
February 17, 20268.798.7108.798.586,573
February 13, 20269.138.8409.138.85,385
February 12, 20268.929.0809.178.925,253
February 11, 20268.838.9208.968.82,359
February 10, 20268.788.808.958.743,795
February 09, 20268.868.7508.868.581,343
February 06, 20268.88.808.818.691,568
February 05, 20268.98.7908.968.761,823
February 04, 20268.968.81098.772,198
February 03, 20268.898.7309.058.718,680
February 02, 20268.368.8608.98.3610,524
January 30, 20268.818.6208.968.585,606
January 29, 20269.038.8309.038.784,899
January 28, 20269.018.9709.058.881,599
January 27, 20268.88.9208.928.82,136
January 26, 20268.888.8208.898.774,512
January 23, 20269.119.0109.158.968,758
January 22, 20269.119.0509.179.052,141
January 21, 20269.279.0209.48.936,682
January 20, 20269.39.1609.39.164,115
January 16, 20269.299.4609.59.2910,920
January 15, 20269.119.2409.249.09650
January 14, 20268.969.0209.038.891,362
January 13, 20268.999.0109.018.813,832
January 12, 20268.548.8308.838.473,501
January 09, 20268.558.6308.738.5343,661
January 08, 20268.428.508.58.39406
January 07, 20268.568.4908.618.493,389
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved