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

10,084.00

+96(+0.96%)

Updated at September 08 12:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202510,2129,9889,98810,2129,98847
September 04, 202510,22610,23110,23110,23110,2266
September 03, 202510,29010,20510,20510,29010,20517
September 02, 202510,317.3810,34510,34510,39810,317.3836
September 01, 202510,27210,27110,27110,29410,25057
August 29, 202510,26610,25410,25410,31010,25440
August 28, 202510,19610,16710,16710,21810,1481,066
August 27, 202510,20010,18110,18110,22210,170616
August 26, 202510,19410,10310,10310,19410,103240
August 22, 202510,26010,21710,21710,26610,2171,574
August 21, 202510,15410,21610,21610,22810,108204
August 20, 202510,08010,12410,12410,12410,08059
August 19, 202510,01810,09410,09410,12410,018189
August 18, 202510,20810,11610,11610,20810,114555
August 15, 202510,24810,15810,15810,24810,15810
August 14, 202510,18210,21610,21610,22410,182514
August 13, 202510,22810,12510,12510,22810,12029
August 12, 202510,16210,09310,09310,16210,093317
August 11, 202510,21610,19410,19410,30410,17688
August 08, 202510,25410,28210,28210,28210,218429
August 07, 202510,46210,30610,30610,49610,3062,049
August 06, 202510,52610,54710,54710,55010,44495
August 05, 202510,60210,42610,42610,60210,4267
August 04, 202510,54610,59110,59110,62810,47051
August 01, 202510,78210,49910,49910,78210,49911
July 31, 202510,59810,64510,64510,69810,549.691,903
July 30, 202510,56010,55610,55610,58010,54432
July 29, 202510,41610,49210,49210,499.0510,400440
July 28, 202510,40410,31110,31110,44210,31076
July 25, 202510,30810,30610,30610,37810,300199
July 24, 202510,16010,17910,17910,17910,14015
July 23, 202510,09010,09610,09610,16010,09022
July 22, 202510,11410,09810,09810,11410,09413
July 21, 202510,18610,16410,16410,37810,16459
July 18, 202510,29010,32510,32510,32510,236.17104
July 17, 202510,37410,22110,22110,37410,221877
July 16, 202510,29210,19610,19610,32410,196189
July 15, 202510,38010,29210,29210,38010,2881,048
July 14, 202510,30010,32110,32110,32110,27044
July 11, 202510,26210,29610,29610,32210,182.56272
July 10, 202510,27810,19710,19710,27810,158.15124
July 09, 202510,22010,20810,20810,30610,20883
July 08, 202510,26410,23110,23110,26410,15417
July 07, 202510,24610,15210,15210,26010,152111
July 04, 202510,22210,18310,18310,22210,18362
July 03, 202510,25010,20210,20210,33010,202367
July 02, 202510,11410,14610,14610,19410,11418
July 01, 202510,23410,06910,06910,23410,062576
June 30, 202510,17810,20910,20910,21210,160331
June 27, 202510,11210,21010,21010,22210,112713
June 26, 20259,98610,04910,04910,0689,9091,873
June 25, 202510,22010,05710,05710,22210,0571,145
June 24, 202510,31810,22210,22210,31810,18066
June 23, 202510,50810,35710,35710,51410,35728
June 20, 202510,42210,39110,39110,43010,39132
June 19, 202510,48610,44710,44710,48610,44717
June 18, 202510,41610,37310,37310,44410,373625
June 17, 202510,42210,40210,40210,42210,316236
June 16, 202510,45010,32710,32710,54210,3271,032
June 13, 202510,55810,42210,42210,60610,422140