Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inv Us Mlp B (MLPD) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 53.75 53.75 53.63 53.745 1,193
13th Mar 2025 (Thu) 54.26 54.26 53.76 53.745 2,049
12th Mar 2025 (Wed) 54.85 55.16 54.84 55.09 2,973
11th Mar 2025 (Tue) 53.79 54.74 53.79 54.44 789
10th Mar 2025 (Mon) 53.65 54.60 53.65 54.46 5,552
7th Mar 2025 (Fri) 53.82 54.14 53.50 53.47 1,744
6th Mar 2025 (Thu) 54.00 54.00 53.50 54.31 19,948
5th Mar 2025 (Wed) 54.53 55.16 54.00 53.98 5,306
4th Mar 2025 (Tue) 55.95 55.95 54.46 54.545 6,032
3rd Mar 2025 (Mon) 56.80 57.10 56.39 56.65 161
28th Feb 2025 (Fri) 56.15 56.15 55.97 55.86 162
27th Feb 2025 (Thu) 56.86 56.86 56.05 56.19 52
26th Feb 2025 (Wed) 56.20 56.32 56.20 56.33 5,122
25th Feb 2025 (Tue) 56.51 56.51 55.41 55.54 2,017
24th Feb 2025 (Mon) 57.27 57.27 55.83 56.13 1,651
21st Feb 2025 (Fri) 57.62 57.62 57.10 57.20 13,618
20th Feb 2025 (Thu) 57.85 57.85 56.84 57.40 551
19th Feb 2025 (Wed) 57.63 57.63 57.49 57.465 336
18th Feb 2025 (Tue) 56.64 57.06 56.62 57.30 1,471
17th Feb 2025 (Mon) 56.86 56.86 56.72 56.58 80
14th Feb 2025 (Fri) 56.57 56.57 56.47 57.01 80
13th Feb 2025 (Thu) 55.41 55.78 55.20 55.69 5,328
12th Feb 2025 (Wed) 55.94 55.94 55.72 55.79 325
11th Feb 2025 (Tue) 56.75 56.75 56.38 56.05 111
10th Feb 2025 (Mon) 55.67 56.85 55.67 56.61 3,427
7th Feb 2025 (Fri) 56.21 56.37 55.70 56.37 7,166
6th Feb 2025 (Thu) 56.76 57.14 56.18 56.24 34,070
5th Feb 2025 (Wed) 56.94 56.94 56.58 56.83 2,613
4th Feb 2025 (Tue) 56.49 56.49 55.70 56.18 2,151
3rd Feb 2025 (Mon) 55.41 55.46 54.36 55.725 4,950
31st Jan 2025 (Fri) 56.44 56.67 55.65 56.14 11,109
30th Jan 2025 (Thu) 56.05 56.05 55.64 55.59 135
29th Jan 2025 (Wed) 55.59 55.59 55.00 55.49 1,028
28th Jan 2025 (Tue) 54.40 54.67 54.40 54.59 1,121
27th Jan 2025 (Mon) 55.83 56.37 54.74 54.45 4,810
24th Jan 2025 (Fri) 55.28 55.83 55.28 55.87 43,565
23rd Jan 2025 (Thu) 55.99 55.99 55.62 55.54 44,352
22nd Jan 2025 (Wed) 56.20 56.50 55.96 56.22 3,505
21st Jan 2025 (Tue) 55.79 56.00 55.43 56.30 5,603
20th Jan 2025 (Mon) 55.61 55.96 55.50 55.475 519
17th Jan 2025 (Fri) 55.49 55.50 55.25 55.43 11,092
16th Jan 2025 (Thu) 54.59 54.70 54.56 54.905 6,667
15th Jan 2025 (Wed) 54.57 54.57 54.27 54.57 854
14th Jan 2025 (Tue) 53.51 53.51 53.19 53.78 661
FTSE 100 Latest
Value8,595.28
Change52.72