Singapore markets closed

Invesco EURO STOXX Optimised Banks UCITS ETF (S7XP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8,093.00-187.00 (-2.26%)
At close: 04:17PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20248,200.008,229.727,963.128,093.008,093.007,966
13 Jun 20248,255.918,255.918,255.918,280.008,280.00133
12 Jun 20248,578.508,578.508,578.508,578.508,578.50-
11 Jun 20248,504.008,756.348,457.008,457.008,457.00101
10 Jun 20248,638.008,738.248,632.008,704.008,704.001,079
07 Jun 20248,880.008,880.008,880.008,901.008,901.0076
06 Jun 20248,810.008,889.008,731.988,915.508,915.502,888
05 Jun 20248,823.408,827.248,763.008,761.008,761.00152
04 Jun 20248,798.008,842.168,783.008,795.508,795.50768
03 Jun 20249,029.009,029.009,029.009,029.009,029.00-
31 May 20249,024.369,035.728,990.748,992.008,992.00332
30 May 20248,962.008,974.388,857.978,986.008,986.00585
29 May 20248,839.008,839.008,823.968,850.508,850.50249
28 May 20248,958.048,958.048,958.048,988.008,988.0038
24 May 20248,953.508,953.508,953.508,953.508,953.50-
23 May 20248,949.008,949.008,949.008,953.008,953.00190
22 May 20249,018.239,018.239,018.238,948.008,948.0055
21 May 20249,014.569,014.569,014.569,009.509,009.50167
20 May 20249,073.009,073.009,073.009,066.009,066.00333
17 May 20249,058.289,058.289,058.289,066.009,066.0016
16 May 20249,005.089,005.089,005.089,002.509,002.50221
15 May 20249,037.009,037.009,037.009,037.009,037.00-
14 May 20248,947.009,025.968,947.009,021.509,021.501,127
13 May 20248,914.008,914.008,914.008,914.008,914.00-
10 May 20248,884.008,910.908,870.348,886.008,886.00532
09 May 20248,843.378,843.378,843.378,857.008,857.0046
08 May 20248,887.008,887.008,870.298,877.008,877.00553
07 May 20248,792.008,874.008,790.448,874.008,874.002,324
03 May 20248,558.008,690.968,558.008,576.508,576.505,910
02 May 20248,660.008,661.538,594.358,644.508,644.50425
01 May 20248,499.008,534.728,498.008,493.508,493.50242
30 Apr 20248,581.008,616.768,559.008,559.008,559.00227
29 Apr 20248,622.008,622.008,610.808,621.008,621.00530
26 Apr 20248,711.508,711.508,711.508,711.508,711.50-
25 Apr 20248,658.008,658.008,612.488,642.508,642.50656
24 Apr 20248,606.508,606.508,606.508,606.508,606.50-
23 Apr 20248,672.508,672.508,672.508,672.508,672.50-
22 Apr 20248,521.008,521.008,469.528,509.508,509.501,190
19 Apr 20248,291.008,291.008,209.068,356.508,356.50212
18 Apr 20248,116.008,308.008,116.008,308.008,308.0013,020
17 Apr 20248,160.008,160.008,050.288,153.508,153.509,873
16 Apr 20248,019.508,019.508,019.508,019.508,019.50-
15 Apr 20248,247.008,263.008,193.008,183.508,183.5021,743
12 Apr 20248,250.008,250.008,238.868,170.008,170.00247
11 Apr 20248,293.128,293.128,293.128,204.008,204.00141
10 Apr 20248,292.008,428.008,292.008,406.508,406.501,703
09 Apr 20248,349.008,463.368,344.128,345.008,345.00532
08 Apr 20248,394.248,395.728,394.248,451.508,451.50422
05 Apr 20248,347.398,347.398,325.608,377.008,377.00221
04 Apr 20248,482.008,490.568,482.008,479.008,479.00804
03 Apr 20248,412.288,412.288,412.288,406.008,406.007
02 Apr 20248,260.008,278.008,259.008,266.008,266.001,820
28 Mar 20248,249.008,249.008,249.008,249.008,249.00-
27 Mar 20248,177.008,177.008,177.008,177.008,177.00-
26 Mar 20248,164.008,164.008,088.458,163.008,163.00225
25 Mar 20248,071.008,071.008,046.628,061.008,061.001,492
22 Mar 20248,062.008,062.008,043.288,046.008,046.00604
21 Mar 20248,017.508,017.508,017.508,017.508,017.50-
20 Mar 20247,889.007,889.007,889.007,889.007,889.00-
19 Mar 20247,907.007,907.627,875.887,903.507,903.50782
18 Mar 20247,801.007,813.207,801.007,801.007,801.00324
15 Mar 20247,782.007,782.007,782.007,782.007,782.00-
14 Mar 20247,661.007,661.007,661.007,661.007,661.00-
13 Mar 20247,742.007,742.007,721.007,718.507,718.50258
12 Mar 20247,640.007,640.007,640.007,640.007,640.00-
11 Mar 20247,485.007,485.007,485.007,485.007,485.00-
08 Mar 20247,491.007,491.007,444.087,451.507,451.501,715
07 Mar 20247,445.007,464.007,439.007,464.007,464.006,761
06 Mar 20247,419.007,433.207,419.007,424.007,424.001,063
05 Mar 20247,335.967,355.127,335.967,357.507,357.5071
04 Mar 20247,293.767,293.767,293.767,334.507,334.506
01 Mar 20247,284.507,284.507,284.507,284.507,284.50-
29 Feb 20247,202.007,202.007,202.007,202.507,202.50100
28 Feb 20247,225.007,236.007,225.007,246.007,246.00822
27 Feb 20247,209.007,219.007,203.087,219.007,219.001,329
26 Feb 20247,214.507,214.507,214.507,214.507,214.50-
23 Feb 20247,228.007,228.007,228.007,228.007,228.00-
22 Feb 20247,202.507,202.507,202.507,202.507,202.50-
21 Feb 20247,122.287,122.287,122.287,147.507,147.5084
20 Feb 20247,074.447,074.447,074.447,080.507,080.50714
19 Feb 20247,006.627,009.807,006.627,048.507,048.501,595
16 Feb 20247,052.007,052.967,045.727,017.507,017.502,084
15 Feb 20246,971.006,971.006,971.006,979.506,979.50143
14 Feb 20246,993.806,993.806,978.126,982.506,982.5072
13 Feb 20246,920.006,961.566,920.006,927.506,927.50576
12 Feb 20246,971.006,974.006,922.256,970.006,970.001,984
09 Feb 20246,870.006,870.006,852.286,869.006,869.003,192
08 Feb 20246,885.126,885.126,885.126,884.006,884.003
07 Feb 20246,859.006,959.726,858.006,872.006,872.00310
06 Feb 20246,999.007,000.566,999.006,994.006,994.00714
05 Feb 20247,035.007,084.086,991.027,003.007,003.002,196
02 Feb 20246,954.006,991.006,947.726,991.006,991.001,506
01 Feb 20246,992.766,992.766,992.766,933.506,933.501,030
31 Jan 20247,196.007,209.087,109.007,119.507,119.502,139
30 Jan 20247,041.007,116.007,025.447,124.507,124.5023,487
29 Jan 20247,029.127,029.126,974.126,984.006,984.0017,500
26 Jan 20247,049.507,049.507,049.507,049.507,049.50-
25 Jan 20246,991.007,005.566,991.007,001.507,001.50295
24 Jan 20247,029.907,029.907,029.907,083.507,083.5024
23 Jan 20246,983.006,983.006,983.006,987.506,987.50286
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...