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

3,704.00

-64.5(-1.71%)

Updated at September 29 04:27PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253,7663,768.53,768.53,783.923,754163
September 25, 20253,7303,757.53,757.53,758.943,7262,424
September 24, 20253,7003,7273,7273,747.343,6801,963
September 23, 20253,637.083,675.53,675.53,675.53,6221,372
September 22, 20253,6873,635.53,635.53,6873,635.53,199
September 19, 20253,7023,6763,6763,7393,675361
September 18, 20253,7113,712.53,712.53,7153,690.97659
September 17, 20253,6803,6743,6743,681.953,660.552,597
September 16, 20253,6643,671.53,671.53,6733,652.984,304
September 15, 20253,7013,690.943,690.943,7173,6854,042
September 12, 20253,7093,7063,7063,7103,684834
September 11, 20253,7093,6803,6803,7093,6721,718
September 10, 20253,7503,747.53,677.123,776.933,7329,029
September 09, 20253,7333,749.53,679.093,7513,7152,129
September 08, 20253,773.453,7213,651.123,7743,7169,848
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