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 A (MLPS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 140.51 140.51 140.51 140.625 376
13th Mar 2025 (Thu) 141.875 141.875 140.625 140.625 107
12th Mar 2025 (Wed) 141.94 141.94 141.94 141.875 11
11th Mar 2025 (Tue) 140.64 140.64 140.64 140.19 4
10th Mar 2025 (Mon) 139.10 139.10 139.10 140.215 55
7th Mar 2025 (Fri) 138.67 138.67 138.51 137.63 888
6th Mar 2025 (Thu) 137.80 137.80 137.80 139.84 150
5th Mar 2025 (Wed) 139.07 139.07 138.84 138.985 88
4th Mar 2025 (Tue) 144.06 144.06 140.81 140.465 443
3rd Mar 2025 (Mon) 143.845 145.805 143.845 145.805 0
28th Feb 2025 (Fri) 144.635 144.635 143.845 143.845 0
27th Feb 2025 (Thu) 144.995 144.995 144.635 144.635 0
26th Feb 2025 (Wed) 145.03 145.03 145.03 144.995 30
25th Feb 2025 (Tue) 144.52 144.52 142.965 142.965 50
24th Feb 2025 (Mon) 146.73 146.73 143.84 144.52 471
21st Feb 2025 (Fri) 148.39 148.41 147.70 147.33 1,524
20th Feb 2025 (Thu) 148.115 148.115 146.40 146.40 1
19th Feb 2025 (Wed) 148.27 148.27 148.27 148.115 210
18th Feb 2025 (Tue) 147.00 147.43 146.41 147.455 270
17th Feb 2025 (Mon) 145.78 146.10 145.78 145.77 825
14th Feb 2025 (Fri) 145.96 145.97 145.96 146.865 3,420
13th Feb 2025 (Thu) 143.58 143.58 142.70 143.365 12
12th Feb 2025 (Wed) 143.90 143.90 142.30 143.695 234
11th Feb 2025 (Tue) 145.735 145.735 144.26 144.26 354
10th Feb 2025 (Mon) 145.00 146.12 145.00 145.735 232
7th Feb 2025 (Fri) 144.81 144.81 143.695 143.695 0
6th Feb 2025 (Thu) 147.81 147.81 145.52 144.81 78
5th Feb 2025 (Wed) 144.735 146.305 144.735 146.305 0
4th Feb 2025 (Tue) 143.455 144.735 143.455 144.735 10
3rd Feb 2025 (Mon) 141.70 141.70 141.30 143.455 250
31st Jan 2025 (Fri) 146.90 146.90 143.87 144.545 603
30th Jan 2025 (Thu) 143.40 143.67 143.03 143.11 84
29th Jan 2025 (Wed) 143.03 143.03 143.03 142.915 170
28th Jan 2025 (Tue) 140.92 140.92 140.92 140.51 46
27th Jan 2025 (Mon) 144.38 144.38 141.52 141.52 296
24th Jan 2025 (Fri) 143.78 145.24 143.78 145.24 40
23rd Jan 2025 (Thu) 143.19 143.90 142.61 143.025 1,237
22nd Jan 2025 (Wed) 143.94 146.40 143.94 144.705 1,319
21st Jan 2025 (Tue) 143.20 143.60 143.07 145.065 347
20th Jan 2025 (Mon) 142.735 142.99 142.735 142.99 0
17th Jan 2025 (Fri) 141.22 142.79 141.22 142.735 1,984
16th Jan 2025 (Thu) 140.50 140.50 140.50 141.265 75
15th Jan 2025 (Wed) 140.54 140.54 139.64 140.505 2,410
14th Jan 2025 (Tue) 138.20 138.20 138.20 138.465 15
FTSE 100 Latest
Value8,595.28
Change52.72