Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SMLD Invesco Markets Plc

46.785

0.345 (0.74%)

Jul 26 2024 - Closed

Realtime Data

SMLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	46.555	-0.30	-0.64%	46.625	46.79	46.505	1,091
Jul 25 2024	46.855	-0.13	-0.28%	46.47	46.94	46.47	744
Jul 24 2024	46.985	-0.52	-1.09%	47.25	47.57	46.985	3,848
Jul 23 2024	47.505	-0.04	-0.08%	47.565	47.77	47.505	947
Jul 22 2024	47.545	0.15	0.31%	47.455	47.645	47.05	978
Jul 19 2024	47.40	-0.26	-0.54%	47.575	47.775	47.40	1,217
Jul 18 2024	47.655	0.41	0.86%	47.14	47.655	47.005	457
Jul 17 2024	47.25	-0.02	-0.04%	47.25	47.545	46.96	996
Jul 16 2024	47.27	0.06	0.13%	47.025	47.315	47.015	1,264
Jul 15 2024	47.21	0.38	0.80%	46.875	47.235	46.73	4,728
Jul 12 2024	46.835	0.05	0.11%	46.67	47.09	46.67	416
Jul 11 2024	46.785	0.01	0.03%	46.945	46.945	46.765	50
Jul 10 2024	46.77	-0.21	-0.45%	46.795	46.975	46.74	197
Jul 09 2024	46.98	-0.04	-0.07%	46.945	47.145	46.65	1,314
Jul 08 2024	47.015	0.23	0.50%	46.69	47.015	46.47	6,846
Jul 05 2024	46.78	-0.27	-0.57%	47.05	47.37	46.78	475
Jul 04 2024	47.05	-0.02	-0.04%	47.545	47.595	47.05	1,260
Jul 03 2024	47.07	-0.35	-0.73%	47.48	47.515	47.065	560
Jul 02 2024	47.415	0.37	0.79%	47.30	47.595	47.275	983
Jul 01 2024	47.045	-0.08	-0.16%	47.265	47.265	46.845	2,321
Jun 28 2024	47.12	0.32	0.69%	46.965	47.12	46.82	269
Jun 27 2024	46.795	0.17	0.36%	46.99	46.99	46.705	1,904
Jun 26 2024	46.625	-0.04	-0.09%	46.80	46.96	46.625	1,286
Jun 25 2024	46.665	0.09	0.19%	46.755	46.96	46.54	672
Jun 24 2024	46.575	0.31	0.67%	46.09	46.61	45.915	626
Jun 21 2024	46.265	0.34	0.73%	45.755	46.33	45.755	552
Jun 20 2024	45.93	0.51	1.12%	45.65	45.93	45.38	560
Jun 19 2024	45.42	-0.29	-0.62%	45.535	45.535	45.17	475
Jun 18 2024	45.705	0.10	0.22%	45.555	45.89	45.555	1,073
Jun 17 2024	45.605	-0.09	-0.20%	45.485	45.70	45.395	1,766
Jun 14 2024	45.695	-0.67	-1.45%	46.505	46.505	45.695	109
Jun 13 2024	46.365	-1.01	-2.12%	46.335	46.485	45.845	4,630
Jun 12 2024	47.37	-0.43	-0.90%	48.085	48.085	47.37	965
Jun 11 2024	47.80	-0.21	-0.44%	47.885	48.14	47.735	611
Jun 10 2024	48.01	0.64	1.35%	47.285	48.06	47.285	1,541
Jun 07 2024	47.37	0.80	1.72%	46.56	47.37	46.45	657
Jun 06 2024	46.57	0.47	1.02%	46.39	46.57	46.15	673
Jun 05 2024	46.10	0.11	0.24%	45.95	46.33	45.925	522
Jun 04 2024	45.99	-0.01	-0.02%	46.01	46.015	45.55	4,265
Jun 03 2024	46.00	-0.80	-1.71%	46.685	47.12	46.00	2,566
May 31 2024	46.80	0.50	1.08%	46.25	46.80	46.10	823
May 30 2024	46.30	0.10	0.23%	46.33	46.405	46.22	1,002
May 29 2024	46.195	-0.01	-0.01%	46.38	46.55	46.195	1,312
May 28 2024	46.20	0.00	0.00%	46.295	46.335	46.065	598
May 27 2024	46.20	0.01	0.02%	46.195	46.275	45.955	796
May 24 2024	46.19	-0.09	-0.19%	46.31	46.335	46.18	738
May 23 2024	46.28	-0.21	-0.44%	46.40	46.725	46.16	983
May 22 2024	46.485	-0.66	-1.39%	47.00	47.02	46.485	878
May 21 2024	47.14	0.01	0.02%	47.295	47.295	47.04	868
May 20 2024	47.13	0.32	0.67%	46.80	47.13	46.80	637
May 17 2024	46.815	0.28	0.61%	46.60	46.815	46.40	1,848
May 16 2024	46.53	0.04	0.09%	46.43	46.85	46.43	766
May 15 2024	46.49	0.05	0.10%	46.57	46.875	46.40	1,222
May 14 2024	46.445	-0.21	-0.44%	46.285	46.565	46.205	1,122
May 13 2024	46.65	-0.20	-0.42%	46.93	47.02	46.65	1,314
May 10 2024	46.845	-0.67	-1.41%	47.495	47.55	46.845	903
May 09 2024	47.515	0.48	1.02%	47.295	47.575	47.295	116
May 08 2024	47.035	-0.08	-0.17%	47.265	47.265	46.96	572
May 07 2024	47.115	0.38	0.80%	46.865	47.14	46.865	1,000
May 06 2024	46.74	0.31	0.67%	46.76	46.89	46.695	617
May 03 2024	46.43	-0.15	-0.31%	46.595	46.595	46.12	2,273
May 02 2024	46.575	-0.31	-0.66%	46.395	46.575	46.305	6,600
Apr 30 2024	46.885	-0.35	-0.73%	47.33	47.515	46.885	411
Apr 29 2024	47.23	0.31	0.67%	47.00	47.295	46.85	495

Invesco Markets

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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