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 (SMLP)
Invesco Markets Plc (SMLP) Historical

SMLP Invesco Markets Plc

129.54

0.00 (0.00%)

Jan 08 2025 - Closed

Realtime Data

SMLP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	129.60	-0.10	-0.08%	129.48	130.32	129.48	28
Jan 06 2025	129.70	-2.16	-1.64%	131.62	131.62	129.06	752
Jan 03 2025	131.86	1.16	0.89%	130.50	131.86	130.50	437
Jan 02 2025	130.70	4.40	3.48%	126.50	130.88	126.50	455
Dec 30 2024	126.30	0.36	0.29%	126.30	126.30	126.30	200
Dec 27 2024	125.94	-0.04	-0.03%	126.06	126.06	125.78	125
Dec 23 2024	125.98	0.32	0.25%	125.16	125.98	124.64	503
Dec 20 2024	125.66	0.80	0.64%	123.44	125.66	123.16	84
Dec 19 2024	124.86	-0.58	-0.46%	123.26	124.86	122.90	323
Dec 18 2024	125.44	0.34	0.27%	125.88	126.08	125.44	101
Dec 17 2024	125.10	-3.30	-2.57%	127.24	127.24	125.10	878
Dec 16 2024	128.40	-1.32	-1.02%	129.66	129.72	128.40	250
Dec 13 2024	129.72	-0.16	-0.12%	130.48	130.48	129.72	24
Dec 12 2024	129.88	0.36	0.28%	129.58	129.88	129.10	370
Dec 11 2024	129.52	0.20	0.15%	128.86	129.52	127.80	705
Dec 10 2024	129.32	-0.46	-0.35%	129.38	129.62	128.74	221
Dec 09 2024	129.78	-0.32	-0.25%	131.12	131.16	129.78	519
Dec 06 2024	130.10	-0.98	-0.75%	131.32	131.32	130.10	208
Dec 05 2024	131.08	-1.26	-0.95%	131.10	131.20	130.50	1,104
Dec 04 2024	132.34	-2.32	-1.72%	133.42	134.34	131.60	498
Dec 03 2024	134.66	0.68	0.51%	134.00	134.66	134.00	9
Dec 02 2024	133.98	-1.56	-1.15%	135.82	136.20	133.98	1,500
Nov 29 2024	135.54	1.68	1.26%	133.24	135.54	133.16	236
Nov 28 2024	133.86	2.10	1.59%	132.88	133.86	132.88	631
Nov 27 2024	131.76	0.10	0.08%	131.48	131.88	131.44	3,032
Nov 26 2024	131.66	1.10	0.84%	130.64	131.72	130.26	1,600
Nov 25 2024	130.56	-1.88	-1.42%	132.36	132.38	130.56	216
Nov 22 2024	132.44	2.56	1.97%	129.92	132.44	129.84	357
Nov 21 2024	129.88	2.46	1.93%	127.76	129.88	127.64	201
Nov 20 2024	127.42	0.90	0.71%	127.14	127.42	127.14	11
Nov 19 2024	126.52	1.28	1.02%	125.68	126.52	125.50	296
Nov 18 2024	125.24	-0.16	-0.13%	125.00	125.54	124.36	201
Nov 15 2024	125.40	1.78	1.44%	123.20	125.40	123.18	535
Nov 14 2024	123.62	0.08	0.06%	123.82	123.92	123.30	935
Nov 13 2024	123.54	1.08	0.88%	122.02	123.54	121.56	216
Nov 12 2024	122.46	-0.38	-0.31%	122.66	123.06	122.34	162
Nov 11 2024	122.84	1.00	0.82%	121.54	122.92	121.54	366
Nov 08 2024	121.84	0.18	0.15%	121.68	121.84	121.68	44
Nov 07 2024	121.66	-0.30	-0.25%	120.66	121.78	120.44	215
Nov 06 2024	121.96	5.52	4.74%	121.60	122.02	119.48	226
Nov 05 2024	116.44	0.96	0.83%	115.36	116.44	115.36	139
Nov 04 2024	115.48	-0.34	-0.29%	114.82	115.48	114.82	52
Nov 01 2024	115.82	0.80	0.70%	115.76	115.82	115.74	37
Oct 31 2024	115.02	-0.44	-0.38%	115.02	115.02	115.02	100
Oct 30 2024	115.46	-0.56	-0.48%	116.30	116.30	115.46	6
Oct 29 2024	116.02	0.04	0.03%	116.02	116.02	116.02	5
Oct 28 2024	115.98	-0.76	-0.65%	117.00	117.00	115.98	34
Oct 25 2024	116.74	0.00	0.00%	116.74	116.74	116.74	0
Oct 24 2024	116.74	0.66	0.57%	116.44	117.28	116.44	825
Oct 23 2024	116.08	0.42	0.36%	116.54	116.54	116.08	17
Oct 22 2024	115.66	-0.40	-0.34%	115.24	115.66	115.24	4
Oct 21 2024	116.06	-0.24	-0.21%	115.72	117.04	115.72	192
Oct 18 2024	116.30	-0.92	-0.78%	115.78	116.74	115.78	208
Oct 17 2024	117.22	0.58	0.50%	117.22	117.22	117.22	20
Oct 16 2024	116.64	1.02	0.88%	115.54	116.64	115.54	112
Oct 15 2024	115.62	-0.70	-0.60%	117.24	117.24	115.62	123
Oct 14 2024	116.32	-0.42	-0.36%	117.12	117.12	116.32	37
Oct 11 2024	116.74	0.58	0.50%	116.74	116.74	116.74	18
Oct 10 2024	116.16	0.74	0.64%	115.84	116.32	115.32	639

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