Invesco Markets Plc Historical Data - DEAM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
Invesco Markets Plc (DEAM)
Invesco Markets Plc (DEAM) Historical

Invesco Markets Plc (DEAM)

44.205

0.11

( 0.25% )

Updated: 02:03:28

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734125220	43.91	-0.73	-1.64	44.565	44.565	43.91	517
1734038820	44.64	-0.01	-0.02	44.745	44.745	44.575	316
1733952420	44.65	0.18	0.42	44.51	44.84	44.49	178
1733866020	44.465	-0.56	-1.23	44.685	44.8	44.465	874
1733779620	45.02	-0.5	-1.10	45.47	45.47	44.975	6053
1733520420	45.52	0.32	0.71	44.85	45.52	44.85	1891
1733434020	45.2	0.76	1.71	45	45.2	44.99	1751
1733347620	44.44	0.63	1.44	44.225	44.695	44.225	1657
1733261220	43.81	0.22	0.49	43.875	43.98	43.81	2675
1733174820	43.595	0.05	0.10	43.675	43.675	43.405	838
1732915620	43.55	0.09	0.21	43.725	43.725	43.5	758
1732829220	43.46	0.06	0.14	43.76	43.76	43.46	395
1732742820	43.4	-0.31	-0.70	43.655	43.655	43.4	4981
1732656420	43.705	-0.06	-0.14	43.675	43.74	43.46	738
1732570020	43.765	0	0.00	43.575	44.01	43.575	1533
1732310820	43.765	0.77	1.78	43.055	43.765	43.055	131
1732224420	43	-0.17	-0.39	43.005	43.005	42.79	2698
1732138020	43.17	-0.1	-0.23	43.38	43.665	43.17	1224
1732051620	43.27	-0.16	-0.37	43.43	43.525	42.97	836
1731965220	43.43	-0.26	-0.58	43.815	44.1	43.415	2086
1731705960	43.685	-0.37	-0.83	43.75	44.185	43.685	803
1731619560	44.05	0.64	1.47	43.54	44.11	43.47	7320
1731533160	43.41	-0.66	-1.49	43.69	43.845	43.41	85
1731446820	44.065	-0.87	-1.94	44.315	44.415	43.925	1123
1731360420	44.935	0.93	2.11	44.615	45.075	44.615	2314
1731101220	44.005	-0.31	-0.70	43.99	44.32	43.99	1663
1731014760	44.315	0.23	0.52	44.125	44.375	44.125	1573
1730928360	44.085	0.01	0.02	43.95	44.66	43.365	2856
1730841960	44.075	0.26	0.59	43.93	44.19	43.93	2627
1730755560	43.815	-0.16	-0.35	44.045	44.245	43.815	1710
1730496360	43.97	0.38	0.86	43.95	44.135	43.83	1159
1730409960	43.595	-0.79	-1.77	44.175	44.175	43.595	1499
1730323560	44.38	-0.45	-1.00	44.825	45.09	44.38	1086
1730237160	44.83	-0.81	-1.77	45.485	45.485	44.805	385
1730150760	45.64	0.58	1.28	45.315	45.64	45.285	253
1729888020	45.065	-0.16	-0.34	45.345	45.345	45.065	87
1729801560	45.22	0.19	0.41	45.155	45.37	44.995	881
1729715160	45.035	-0.2	-0.43	45.245	45.255	44.895	418
1729628760	45.23	0.11	0.24	45.15	45.23	44.795	1412
1729542360	45.12	-0.29	-0.63	45.515	45.615	45.115	649
1729283160	45.405	0.14	0.31	44.95	45.455	44.95	718
1729196760	45.265	0.42	0.95	45	45.265	44.95	1531
1729110360	44.84	-0.05	-0.11	44.81	44.955	44.79	679
1729023960	44.89	0.29	0.65	44.88	44.89	44.66	1145
1728937620	44.6	0.06	0.13	44.525	44.865	44.52	4727
1728678360	44.54	0.18	0.41	44.4	44.685	44.4	1939
1728591960	44.36	-0.51	-1.14	44.535	44.535	44.36	421
1728505560	44.87	0.41	0.93	44.56	44.87	44.56	1854
1728419160	44.455	-0.05	-0.10	44.265	44.455	44.185	1231
1728332760	44.5	-0.09	-0.20	44.565	44.9	44.235	752
1728073560	44.59	0.26	0.58	44.545	44.62	44.52	812
1727987220	44.335	-0.03	-0.06	44.265	44.335	44.095	327
1727900820	44.36	-0.16	-0.36	44.535	44.595	44.36	198
1727814420	44.52	-0.29	-0.64	44.845	45.18	44.52	2022
1727728020	44.805	-0.41	-0.91	45.08	45.1	44.645	2034
1727468760	45.215	0.77	1.72	44.765	45.215	44.765	2211
1727382360	44.45	0.82	1.88	44.015	44.795	44.015	2344
1727295960	43.63	0.31	0.70	43.335	43.755	43.335	1027
1727209560	43.325	0.18	0.42	43.275	43.595	43.275	387
1727123160	43.145	0.12	0.27	43.235	43.34	43	505
1726864020	43.03	-0.56	-1.28	43.395	43.41	43.03	818
1726777560	43.59	0.59	1.37	43.2	43.865	43.2	2393
1726691220	43	0.38	0.90	42.77	43	42.77	238
1726604760	42.615	0.41	0.98	42.89	43	42.615	534
1726518420	42.2	-0.37	-0.86	42.385	42.44	42.19	750

Invesco Markets

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions