Australia markets closed

Invesco Ltd. (0UAN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
16.06+0.07 (+0.44%)
As of 05:36PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.000.000.0016.0616.06-
20 May 202415.9416.0315.9416.0316.03206
17 May 202416.1716.1715.9415.9915.99743
16 May 202416.2516.2815.9816.1616.1699
15 May 202416.3116.3116.1916.2916.2975
14 May 202415.8716.1715.8715.9815.98965
13 May 202415.6015.6815.5315.6815.681,682
13 May 20240.205 Dividend
10 May 202415.3015.4615.2415.4415.23979
09 May 202414.9615.2714.9615.1714.977,422
08 May 202414.7214.9714.7214.9514.751,070
07 May 202414.8814.9414.8814.8814.68135
03 May 202414.8415.0614.8014.8614.661,924
02 May 202414.5114.5114.3514.5114.32342
01 May 202414.2514.3814.2214.3314.1498
30 Apr 202414.2914.4614.2714.4614.27127
29 Apr 202414.7114.7114.5514.5514.3693
26 Apr 202414.4514.5714.4514.5714.38494
25 Apr 202414.3714.5514.2014.5514.362,334
24 Apr 202414.3014.5614.2514.4414.24932
23 Apr 202414.6114.9214.5914.8014.606,001
22 Apr 202415.4715.6415.3015.6415.43335
19 Apr 202415.3015.4115.3015.3415.13797
18 Apr 202415.3615.3615.2715.2715.072,084
17 Apr 202415.2615.4415.2615.3515.14653
16 Apr 202415.0415.1914.9715.1914.9998
15 Apr 202415.5315.5315.1615.1614.96537
12 Apr 202415.6115.6115.4715.4715.26172
11 Apr 202415.8615.8615.6915.6915.49664
10 Apr 202416.3816.3815.7215.7815.574,305
09 Apr 202417.0417.0416.6916.6916.471,903
08 Apr 202416.7016.9116.7016.9116.696,293
05 Apr 202416.4016.5616.3216.5616.341,104
04 Apr 202416.8817.0716.8817.0016.7710,846
03 Apr 202416.5516.7516.5516.7516.53521
02 Apr 202416.2316.3616.2116.3616.142,261
28 Mar 202416.5016.7116.5016.6116.392,740
27 Mar 202416.3516.4016.2216.3116.0986
26 Mar 202416.1116.1916.0416.0415.83281
25 Mar 202415.7916.1515.7716.0415.831,715
22 Mar 202415.9615.9915.7515.7515.542,321
21 Mar 202416.0016.1715.9916.0015.79832
20 Mar 202415.2815.5815.2815.5815.382,343
19 Mar 202415.2015.4215.2015.4215.223,168
18 Mar 202415.3715.3715.2715.2815.081,120
15 Mar 202415.3715.4215.3415.4115.2166
14 Mar 202415.5915.6415.3115.4015.19991
13 Mar 202415.7815.8015.6415.7815.57156
12 Mar 202415.8015.8515.3915.3915.181,439
11 Mar 202415.7515.8815.6315.8815.67635
08 Mar 202415.8415.9715.8315.9315.714,910
07 Mar 202415.9915.9915.7215.7315.521,583
06 Mar 202415.8715.8715.6015.6015.39703
05 Mar 202415.4715.7515.4715.7515.543,172
04 Mar 202415.5715.8615.5115.7815.581,370
01 Mar 202415.3615.4015.1015.4015.20910
29 Feb 202415.4715.5915.4515.4515.2474
28 Feb 202415.2815.4615.2515.4315.2315
27 Feb 202415.1615.3515.1615.3515.153
26 Feb 202415.2815.4415.0815.0814.88535
23 Feb 202415.6115.6615.5515.6515.44521
22 Feb 202415.6815.6815.5415.5415.33298
21 Feb 202415.4715.6015.4515.6015.39794
20 Feb 202415.2115.5415.1715.5415.338
19 Feb 2024------
16 Feb 202415.6915.6915.5815.6215.412,211
15 Feb 202415.4315.5715.4315.5715.36741
15 Feb 20240.2 Dividend
14 Feb 202415.4215.4815.4015.4215.021,173
13 Feb 202415.7815.7815.1115.2014.803,081
12 Feb 202416.0916.4716.0816.4716.04133
09 Feb 202415.8915.8915.7315.8215.411,993
08 Feb 202415.9315.9315.9315.9315.51-
07 Feb 202415.8715.8715.5915.6915.28320
06 Feb 202415.6115.9215.6115.9215.511,564
05 Feb 202415.6215.6415.4315.4815.071,428
02 Feb 202415.7616.0015.7215.8515.441,327
01 Feb 202415.9316.0615.5315.7315.31419
31 Jan 202416.0016.2516.0016.2515.83282
30 Jan 202416.2916.2916.2116.2115.79240
29 Jan 202416.1916.2516.1716.1815.76521
26 Jan 202416.1917.4316.0616.2515.83229,078
25 Jan 202415.8216.2315.8216.1215.70826
24 Jan 2024------
23 Jan 202416.1416.4816.0016.0415.622,244
22 Jan 202417.2217.4317.2117.2416.791,012
19 Jan 202416.6616.6616.6616.6616.22104
18 Jan 202416.7616.7616.3816.4516.031,623
17 Jan 202416.5916.7316.5416.5416.11722
16 Jan 202417.0017.0716.9116.9416.501,490
15 Jan 2024------
12 Jan 202417.8317.8317.3817.4216.97980
11 Jan 202417.8617.9717.6917.7317.27612
10 Jan 202417.7617.8217.6417.7517.29483
09 Jan 202417.9718.0717.8817.8817.412,285
08 Jan 202417.8618.2117.8618.2117.742,385
05 Jan 202418.0018.0018.0018.0017.5316
04 Jan 202417.2717.4617.2717.4617.0139,596
03 Jan 202417.4117.4617.2817.3316.882,469
02 Jan 202417.7117.8017.5517.7917.332,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...