Canada markets closed

Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (Dist) (MLPD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
50.53+0.49 (+0.97%)
At close: 04:23PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202450.0850.5050.0750.5350.531,256
Jun 27, 202450.1550.2550.0850.0450.04652
Jun 26, 202449.9750.1649.9249.9249.92225
Jun 25, 202450.0050.3149.8450.2250.22558
Jun 24, 202449.2749.6149.0949.6349.63366
Jun 21, 202449.3149.4549.1249.3649.3668
Jun 20, 202449.1549.2148.7449.1249.12324
Jun 19, 202448.7148.8848.6248.6548.65103
Jun 18, 202448.9249.2648.7249.2849.2884
Jun 17, 202448.7849.1448.5948.7348.7326,142
Jun 14, 202449.4049.6048.9949.0449.045,366
Jun 13, 202449.6950.3449.6749.6949.6942,009
Jun 13, 20241.1161 Dividend
Jun 12, 202451.2851.5251.0951.3750.25164
Jun 11, 202451.4851.7351.2251.4150.292,211
Jun 10, 202450.8751.2050.4951.3550.24301
Jun 07, 202450.9250.9250.5150.7949.69313
Jun 06, 202450.3650.6150.2050.4749.3745,002
Jun 05, 202450.1050.1349.9049.9448.86276
Jun 04, 202450.1950.1949.4349.7248.644,699
Jun 03, 202451.0751.1050.2150.1049.0298
May 31, 202450.1450.4649.9850.4649.3611,803
May 30, 202450.3150.3150.0550.0848.991,250
May 29, 202450.2550.4550.1450.0848.992,187
May 28, 202450.3150.4750.0350.1349.051,418
May 24, 202449.9650.4349.7550.0748.983,068
May 23, 202450.4250.6950.2650.3349.23294
May 22, 202450.9450.9650.4950.4749.37127
May 21, 202451.1251.3350.8751.2150.107,040
May 20, 202450.5451.2150.5451.1950.0710,213
May 17, 202450.5550.5750.2750.4749.3731,292
May 16, 202450.6750.7250.4750.6849.585,789
May 15, 202450.8050.8050.2650.5049.40272
May 14, 202450.1050.3950.1050.1549.07231
May 13, 202450.5550.9250.5050.3249.2391,868
May 10, 202450.8951.2650.5150.6049.5016,384
May 09, 202450.7751.1950.7551.1550.043,570
May 08, 202450.6750.6750.5050.6749.56526
May 07, 202450.9951.0050.3950.5749.4713,800
May 03, 202450.0051.0049.8549.9148.83926
May 02, 202449.6649.7049.4849.6348.563,273
May 01, 202450.0450.0449.4349.3748.30174
Apr 30, 202450.5050.9650.2850.2349.144,051
Apr 29, 202450.6350.6350.1550.5349.431,241
Apr 26, 202450.2050.8750.0550.0949.00721
Apr 25, 202450.6650.9150.0649.9748.8912,561
Apr 24, 202450.0850.1349.8449.9748.881,466
Apr 23, 202449.9950.1149.6850.0448.956,743
Apr 22, 202449.6749.7249.5249.8848.7933
Apr 19, 202449.9149.9148.8349.8348.74350
Apr 18, 202448.8648.8648.6749.0447.98320
Apr 17, 202448.6048.6648.3048.6047.544,573
Apr 16, 202448.1848.8548.0048.3147.263,639
Apr 15, 202448.9849.6748.9849.1348.072,323
Apr 12, 202450.1850.1849.8750.0848.994,527
Apr 11, 202450.0050.0049.4949.5348.454,435
Apr 10, 202450.2150.4650.0050.1149.021,319
Apr 09, 202450.4750.6550.3050.2649.171,076
Apr 08, 202450.5850.7550.3350.6749.576,861
Apr 05, 202450.9851.0450.4850.6849.582,874
Apr 04, 202450.9851.2250.9551.1049.98719
Apr 03, 202450.3850.8650.1950.7849.682,721
Apr 02, 202449.8750.2349.6450.2549.163,352
Mar 28, 202449.7249.7249.4249.6248.54906
Mar 27, 202449.2849.3649.2249.3048.231,517
Mar 26, 202449.6949.6949.1249.1548.0868
Mar 25, 202449.6749.7949.2149.5148.43166
Mar 22, 202449.8350.0449.4249.3548.28262
Mar 21, 202449.9049.9049.6949.6548.58149
Mar 20, 202449.3049.3349.1649.4748.4054,417
Mar 19, 202449.0449.2248.8949.2148.141,428
Mar 18, 202448.2948.8348.2948.6947.634,633
Mar 15, 202448.2948.6148.1148.4747.425,095
Mar 14, 202448.9949.0048.4348.3447.291,160
Mar 14, 20241.057 Dividend
Mar 13, 202449.9750.0849.9750.0147.8911
Mar 12, 202449.9950.2949.8549.8847.763,859
Mar 11, 202449.7150.1149.5349.7847.671,042
Mar 08, 202449.9450.4449.9449.8547.7421
Mar 07, 202450.2750.4150.1050.2948.1685,580
Mar 06, 202449.7050.2649.7050.2748.1410,573
Mar 05, 202449.5050.0049.4049.9447.82269
Mar 04, 202449.6449.7449.6049.7247.6286,850
Mar 01, 202449.5249.7149.2949.6347.529,209
Feb 29, 202448.8049.1148.8049.1147.031,097
Feb 28, 202449.0549.0548.8049.0847.007,841
Feb 27, 202449.1049.1949.0749.1247.04639
Feb 26, 202449.5049.5049.2749.4047.30305
Feb 23, 202449.3449.5049.2649.4747.38266
Feb 22, 202449.3649.5249.1049.1747.09617
Feb 21, 202449.0649.2449.0349.3347.2422
Feb 20, 202448.7248.8448.3448.7246.66122
Feb 19, 202448.8649.0248.6348.6446.5824
Feb 16, 202448.5048.6248.2148.7846.71441
Feb 15, 202447.8748.2247.6548.3146.262,972
Feb 14, 202447.3147.7847.3147.6945.663,648
Feb 13, 202447.6047.7547.4647.5845.5722
Feb 12, 202446.7247.1746.7247.5645.5478
Feb 09, 202447.5347.5347.0647.0345.038,091
Feb 08, 202447.0847.0846.9246.8844.89641
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...