Invesco Markets II plc - Invesco FTSE All Share ESG Climate UCITS ETF (FASE.L) LSE

5,139.00

-4(-0.08%)

Updated at September 05 04:28PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,1525,1395,1395,1565,139205
September 04, 20255,1025,1435,1435,1435,102464
September 03, 20255,0865,105.55,105.55,105.55,069.48,013
September 02, 20255,1035,086.055,086.055,1075,0785,775
September 01, 20255,1825,127.55,127.55,1825,127.52,205
August 29, 20255,1555,146.55,146.55,1805,12823
August 28, 20255,2445,178.55,178.55,2445,169.056,291
August 27, 20255,2135,200.55,200.55,2175,185.092,288
August 26, 20255,256.285,203.55,203.55,256.285,184.66968
August 22, 20255,2175,2525,2525,2525,21764
August 21, 20255,2505,235.55,235.55,2635,207395
August 20, 20255,209.255,244.55,244.55,244.55,208932
August 19, 20255,1775,1815,1815,1815,150110
August 18, 20255,1565,130.55,130.55,1565,117.12198
August 15, 20255,1625,1335,1335,1695,127.131,186
August 14, 20255,1415,1435,1435,1655,1336,415
August 13, 20255,143.935,146.55,146.55,1515,14026
August 12, 20255,1535,1345,1345,1535,121.068,083
August 11, 20255,1405,1335,1335,1405,1141,731
August 08, 20255,0865,114.55,114.55,1355,086293
August 07, 20255,1305,116.55,116.55,1355,1073,022
August 06, 20255,1565,1265,1265,1565,114.932,507
August 05, 20255,1455,1445,1445,1455,107.136,166
August 04, 20255,1085,094.55,094.55,1085,061125
August 01, 20255,0745,0595,0595,1355,012.671,336
July 31, 20255,1505,128.55,128.55,1545,123.122,605
July 30, 20255,1355,1515,1515,1815,1356,780
July 29, 20255,1105,1445,1445,1715,1105,645
July 28, 20255,1895,118.55,118.55,1895,118.5398
July 25, 20255,1645,145.55,145.55,1645,1266,141
July 24, 20255,1135,1445,1445,1575,113235
July 23, 20255,0745,078.55,078.55,093.885,0694,791
July 22, 20255,0505,0565,0565,066.895,0131,949
July 21, 20255,0435,0665,0665,0665,02182,380
July 18, 20255,0455,0495,0495,0555,03523
July 17, 20255,0695,051.55,051.55,0695,027103
July 16, 20255,012.855,0165,0165,0415,0081,829
July 15, 20255,0375,0175,0175,0715,0171,100
July 14, 20255,0345,0365,0365,0365,020953
July 11, 20255,0285,005.55,005.55,0475,005.5851
July 10, 20255,0265,0495,0495,0535,02627
July 09, 20255,0124,9944,9945,0164,993.812,448
July 08, 20255,0024,999.54,999.55,0024,97642
July 07, 20255,0054,979.254,979.255,0054,97869
July 04, 20254,9514,989.754,989.755,0004,951102
July 03, 20254,9784,997.254,997.254,997.54,9782,075
July 02, 20255,030.994,951.754,951.755,030.994,935.5634
July 01, 20254,974.54,998.254,998.254,998.254,95117,219
June 30, 20255,0024,9524,9525,0064,9521,146
June 27, 20254,9605,0235,0235,0234,96081
June 26, 20254,965.54,9254,9254,965.54,9253,914
June 25, 20254,990.54,954.254,954.254,990.54,954.2565
June 24, 20255,0134,981.54,981.55,0134,97824
June 23, 20254,9824,962.54,962.54,9824,948.79531
June 20, 20255,0104,9704,9705,0184,969.51,022
June 19, 20255,0054,985.754,985.755,0224,985.752,205
June 18, 20255,0295,020.55,020.55,0295,014123
June 17, 20255,0145,0175,0175,0325,003203
June 16, 20255,0445,044.55,044.55,0585,0431,364
June 13, 20255,0355,0315,0315,0375,0271,345