Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (MLPP.L) LSE

3,715.00

-6(-0.16%)

Updated at September 09 12:07PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,818.53,7363,7363,8253,736929
September 04, 20253,8183,823.53,823.53,823.933,817.06445
September 03, 20253,8943,814.53,814.53,8943,814.5861
September 02, 20253,866.923,8663,8663,8693,862.93610
September 01, 20253,8413,844.53,844.53,8743,8244,928
August 29, 20253,8383,834.53,834.53,8833,825.551,187
August 28, 20253,7963,800.53,800.53,8203,786.075,904
August 27, 20253,8063,8083,8083,8463,800.353,042
August 26, 20253,831.463,7783,7783,831.463,7783,293
August 22, 20253,8373,8203,8203,8423,8201,622
August 21, 20253,8073,819.53,819.53,8233,777.193,735
August 20, 20253,8003,784.53,784.53,8003,7661,332
August 19, 20253,8153,774.53,774.53,8153,766287
August 18, 20253,8123,7833,7833,8123,7651,055
August 15, 20253,8323,799.53,799.53,8323,799.51,031
August 14, 20253,8453,8183,8183,8453,7821,851
August 13, 20253,8233,784.53,784.53,8233,766121
August 12, 20253,7953,773.53,773.53,8023,7664,130
August 11, 20253,8293,809.53,809.53,8563,802.05961
August 08, 20253,8173,843.53,843.53,8713,8172,059
August 07, 20253,9113,853.53,853.53,9203,853.54,429
August 06, 20253,9363,942.53,942.53,957.933,919997
August 05, 20253,9633,896.53,896.53,9633,896.51,680
August 04, 20253,9383,959.53,959.53,9623,9041,293
August 01, 20253,9933,925.53,925.54,0263,911.151,617
July 31, 20253,9683,979.53,979.54,0183,9256,860
July 30, 20253,9773,9453,9453,9773,942201
July 29, 20253,9213,919.53,919.53,9213,8562,636
July 28, 20253,8893,8543,8543,9143,8494,437
July 25, 20253,826.523,8543,8543,9043,8141,712
July 24, 20253,8183,8063,8063,8183,763926
July 23, 20253,7723,777.53,777.53,8003,772428
July 22, 20253,7863,774.53,774.53,7973,745813
July 21, 20253,8513,7993,7993,8753,793.13,318
July 18, 20253,7933,8603,8603,8603,7931,578
July 17, 20253,8703,8223,8223,8703,809683
July 16, 20253,8563,8153,8153,8653,8151,371
July 15, 20253,8813,837.53,837.53,8813,837.52,340
July 14, 20253,8513,8573,8573,8933,834.162,986
July 11, 20253,8683,847.53,847.53,8683,817901
July 10, 20253,777.143,8113,8113,8343,777.14839
July 09, 20253,8373,818.53,818.53,8513,8001,362
July 08, 20253,7913,826.53,826.53,8353,7911,323
July 07, 20253,8593,795.53,795.53,8593,795.5435
July 04, 20253,828.973,807.53,807.53,8313,795922
July 03, 20253,8323,815.53,815.53,8583,8152,931
July 02, 20253,7393,793.53,793.53,8153,7393,837
July 01, 20253,7583,764.53,764.53,8263,7493,827
June 30, 20253,792.153,816.53,816.53,8223,7892,698
June 27, 20253,797.153,815.53,815.53,815.53,7801,925
June 26, 20253,7503,7643,7643,7643,7053,594
June 25, 20253,8393,7583,7583,8393,758557
June 24, 20253,8513,820.53,820.53,8543,8053,449
June 23, 20253,9293,871.53,871.53,9353,8571,134
June 20, 20253,9193,884.53,884.53,9193,851318
June 19, 20253,9413,9053,9053,9413,87277
June 18, 20253,9113,878.53,878.53,918.943,8551,710
June 17, 20253,8283,897.53,897.53,9103,82812,285
June 16, 20253,9073,8623,8623,9423,860.431,864
June 13, 20253,9403,897.53,897.53,9763,8854,050