Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Invesco Asia Dragon Ordinary Shares (IAD.L)

Compare
354.00
+5.00
+(1.43%)
At close: February 21 at 5:37:58 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025351.00354.00350.00354.00354.00246,403
Feb 20, 2025342.00350.00342.00349.00349.00115,276
Feb 19, 2025342.00348.00341.00347.00347.00301,573
Feb 18, 2025348.00348.00342.00345.00345.00247,595
Feb 17, 2025341.00345.00340.00340.00340.001,326,272
Feb 14, 2025344.00348.28343.44344.00344.0021,583
Feb 13, 2025344.00348.28343.44344.00344.0021,583
Feb 12, 2025345.00350.00344.00344.00344.0040,977
Feb 11, 2025344.00347.00343.00343.00343.0066,608
Feb 10, 2025341.36348.00335.00345.50345.50432,296
Feb 7, 2025347.00350.00344.92348.00348.00190,335
Feb 6, 2025351.00352.00343.00346.00346.00595,372
Feb 5, 2025344.50346.00340.00345.00345.00181,467
Feb 4, 2025343.00347.34339.50345.00345.00293,112
Feb 3, 2025339.00343.00334.54336.00336.0061,612
Jan 31, 2025342.00349.00340.96342.00342.0073,398
Jan 30, 2025342.00348.00339.99340.00340.00108,993
Jan 29, 2025339.00348.00339.00339.00339.0082,412
Jan 28, 2025334.00344.00334.00340.00340.0066,070
Jan 27, 2025338.00341.00330.00337.00337.00144,171
Jan 24, 2025340.00349.00338.00338.00338.0021,740
Jan 23, 2025340.00349.00338.81340.00340.0053,050
Jan 22, 2025341.00345.00340.00340.00340.0068,143
Jan 21, 2025342.00348.28341.00343.00343.00145,738
Jan 20, 2025342.00350.00340.10343.00343.0031,839
Jan 17, 2025341.00344.67335.10341.00341.0026,212
Jan 16, 2025 390.00 Dividend
Jan 16, 2025340.00343.00336.75343.00343.0063,441
Jan 15, 2025344.00344.00337.00338.00334.1028,773
Jan 14, 2025338.00343.11337.20338.00334.1040,631
Jan 13, 2025335.00341.32335.00335.00331.138,518
Jan 10, 2025337.00342.00335.00342.00338.0581,950
Jan 9, 2025337.00345.10337.00342.00338.0577,736
Jan 8, 2025337.00348.00337.00337.00333.1135,829
Jan 7, 2025343.00347.40338.00338.00334.1024,587
Jan 6, 2025350.00351.00341.00343.00339.0438,144
Jan 3, 2025339.00343.00336.60340.00336.0819,194
Jan 2, 2025336.00344.00336.00336.00332.1219,505
Dec 31, 2024338.00344.00338.00340.00336.0811,051
Dec 30, 2024343.00343.00332.10343.00339.0418,067
Dec 27, 2024333.00343.00333.00334.00330.158,265
Dec 24, 2024342.00343.00333.00342.00338.0518,669
Dec 23, 2024335.00343.00333.00335.00331.1336,022
Dec 20, 2024337.00343.13335.00337.00333.1115,199
Dec 19, 2024337.00347.00337.00340.00336.0836,763
Dec 18, 2024340.00347.30339.00340.00336.0881,446
Dec 17, 2024339.00346.70337.62339.50335.5831,832
Dec 16, 2024343.00350.00340.00342.50338.5534,876
Dec 13, 2024344.00348.04341.00348.00343.9847,198
Dec 12, 2024342.00348.00342.00346.00342.0146,316
Dec 11, 2024342.00347.00342.00342.00338.0552,863
Dec 10, 2024345.00349.00339.93342.00338.0586,036
Dec 9, 2024349.00351.00343.20351.00346.9556,813
Dec 6, 2024343.00346.00341.00342.00338.0562,849
Dec 5, 2024343.00346.10343.00343.00339.0415,748
Dec 4, 2024343.00346.00339.00343.00339.0430,024
Dec 3, 2024342.00345.00336.00345.00341.0271,907
Dec 2, 2024336.00342.16335.00341.00337.0761,908
Nov 29, 2024336.00344.00336.00341.00337.0746,468
Nov 28, 2024340.00343.00337.00339.00335.09103,840
Nov 27, 2024340.00343.25340.00342.00338.05174,910
Nov 26, 2024342.00342.00336.00340.00336.0883,946
Nov 25, 2024342.00342.00335.00340.00336.0818,336
Nov 22, 2024335.00342.00335.00335.00331.13121,839
Nov 21, 2024340.00341.98337.00340.00336.08157,960
Nov 20, 2024342.00347.00341.60342.00338.0511,075
Nov 19, 2024340.00347.00338.00340.00336.0839,119
Nov 18, 2024345.00348.00338.00338.00334.1035,274
Nov 15, 2024338.00345.00337.00337.00333.1153,546
Nov 14, 2024341.00347.00338.94341.00337.07240,457
Nov 13, 2024344.00348.00339.00339.00335.09119,066
Nov 12, 2024342.00350.00339.00339.00335.0954,727
Nov 11, 2024353.00353.00345.00348.00343.9849,421
Nov 8, 2024352.00352.00344.66352.00347.9439,388
Nov 7, 2024 780.00 Dividend
Nov 7, 2024343.00348.83343.00344.00340.0383,190
Nov 6, 2024343.00351.91343.00343.00331.33188,104
Nov 5, 2024345.00349.00344.00347.00335.20133,670
Nov 4, 2024345.00351.00343.40344.00332.30121,239
Nov 1, 2024345.00347.00341.00347.00335.2092,606
Oct 31, 2024345.00345.00341.00343.00331.33185,031
Oct 30, 2024343.00346.00342.00342.50330.85165,904
Oct 29, 2024345.00345.56339.16343.50331.82370,156
Oct 28, 2024337.00339.60333.50339.00327.4782,217
Oct 25, 2024332.00337.64330.76332.00320.71168,592
Oct 24, 2024329.00337.00329.00332.00320.71128,383
Oct 23, 2024331.00337.72331.00335.00323.6053,505
Oct 22, 2024334.00344.00328.00334.00322.64207,773
Oct 21, 2024340.00344.00329.93330.00318.7774,091
Oct 18, 2024335.00344.00333.00333.00321.6759,152
Oct 17, 2024335.00340.08332.35334.00322.6464,996
Oct 16, 2024338.00338.80333.88337.00325.54122,846
Oct 15, 2024347.00349.00334.00334.00322.64120,459
Oct 14, 2024342.00355.00341.00346.00334.2324,052
Oct 11, 2024349.00355.00341.88347.00335.2055,125
Oct 10, 2024349.00352.00342.00345.00333.2687,406
Oct 9, 2024343.00350.00338.00340.00328.4390,632
Oct 8, 2024342.00355.00341.88342.00330.37107,242
Oct 7, 2024354.00358.00353.24358.00345.8234,716
Oct 4, 2024349.00358.00349.00350.00338.0962,222
Oct 3, 2024349.00358.00349.00349.00337.1339,169
Oct 2, 2024351.00355.18348.88350.00338.09146,898
Oct 1, 2024352.00352.00346.00350.00338.0950,032
Sep 30, 2024343.00350.00343.00350.00338.0988,445
Sep 27, 2024340.00344.00339.00343.00331.33116,077
Sep 26, 2024330.00339.00330.00339.00327.47149,497
Sep 25, 2024326.00329.00325.00329.00317.8165,249
Sep 24, 2024324.00326.00321.24326.50315.39106,254
Sep 23, 2024317.00321.00316.10320.00309.1188,126
Sep 20, 2024320.00321.92314.35320.00309.1196,127
Sep 19, 2024312.00320.00312.00320.00309.11108,483
Sep 18, 2024312.00316.00311.00316.00305.2542,185
Sep 17, 2024312.00317.04312.00315.00304.2863,951
Sep 16, 2024311.00319.00307.24314.00303.32112,779
Sep 13, 2024315.00315.14309.64315.00304.2856,280
Sep 12, 2024311.00317.08308.00314.00303.3241,462
Sep 11, 2024309.00314.00307.04310.00299.4569,994
Sep 10, 2024308.00311.00301.43311.00300.42182,064
Sep 9, 2024312.00314.00307.55312.00301.39406,963
Sep 6, 2024311.00313.00307.00311.00300.42372,096
Sep 5, 2024311.00314.00309.00313.00302.3580,443
Sep 4, 2024316.00316.00309.00312.00301.3972,296
Sep 3, 2024319.00321.20318.00318.00307.18103,988
Sep 2, 2024318.00323.00318.00320.00309.1158,462
Aug 30, 2024322.00322.00319.00319.00308.1537,772
Aug 29, 2024320.00320.00318.00319.00308.1510,258
Aug 28, 2024318.00320.58317.01318.00307.1847,393
Aug 27, 2024318.00321.00317.00319.00308.1547,777
Aug 23, 2024319.00321.49319.00319.50308.6338,568
Aug 22, 2024322.00323.52319.00319.00308.1530,500
Aug 21, 2024324.00325.52324.00323.00312.0113,802
Aug 20, 2024324.00324.99324.00324.50313.4664,484
Aug 19, 2024322.00324.34319.20324.00312.9855,028
Aug 16, 2024319.00322.94315.80321.00310.0843,002
Aug 15, 2024317.00319.20313.43318.50307.6712,011
Aug 14, 2024312.00318.26312.00315.50304.7722,039
Aug 13, 2024316.00319.46312.00317.50306.7030,191
Aug 12, 2024317.00320.00313.80316.00305.2552,481
Aug 9, 2024310.00320.14310.00316.00305.2532,588
Aug 8, 2024316.00317.00306.00317.00306.2215,832
Aug 7, 2024316.00316.00310.00316.00305.25175,872
Aug 6, 2024307.00316.00305.00308.00297.5271,629
Aug 5, 2024305.00305.00293.00307.50297.0445,981
Aug 2, 2024315.00319.38314.00317.00306.2254,532
Aug 1, 2024325.00327.00323.05325.00313.9433,505
Jul 31, 2024322.00327.00321.55325.00313.9478,393
Jul 30, 2024321.00323.00318.38319.00308.1594,659
Jul 29, 2024320.00323.00318.20319.00308.1538,233
Jul 26, 2024319.00322.00318.00321.00310.0858,070
Jul 25, 2024321.00321.69315.00319.00308.1530,400
Jul 24, 2024323.00324.20321.23322.00311.05162,756
Jul 23, 2024324.00326.76323.00323.00312.0113,510
Jul 22, 2024326.00329.00324.00324.00312.9858,072
Jul 19, 2024325.00328.00324.00326.00314.9117,063
Jul 18, 2024331.00331.00326.00327.00315.8860,116
Jul 17, 2024328.00330.00327.00327.00315.8883,825
Jul 16, 2024331.00333.00328.61330.00318.7752,543
Jul 15, 2024332.00332.00328.80330.00318.77243,601
Jul 12, 2024331.00331.40328.60330.00318.7737,856
Jul 11, 2024330.00331.00328.00331.00319.7484,892
Jul 10, 2024327.00329.12325.42327.00315.88165,410
Jul 9, 2024326.00328.71326.00328.00316.84246,460
Jul 8, 2024327.00329.00325.12327.00315.8837,227
Jul 5, 2024328.00328.74326.00328.00316.8456,949
Jul 4, 2024327.00329.00324.00329.00317.8158,257
Jul 3, 2024329.00329.00324.04329.00317.815,917
Jul 2, 2024325.00327.56325.00327.00315.887,172
Jul 1, 2024326.00330.00325.89328.00316.8434,572
Jun 28, 2024327.00330.00325.50328.00316.8428,579
Jun 27, 2024329.00329.00324.88327.50316.3661,227
Jun 26, 2024327.00330.60323.00328.00316.8429,708
Jun 25, 2024329.00329.80325.00327.00315.8857,535
Jun 24, 2024328.00332.00325.00325.00313.9451,208
Jun 21, 2024327.00330.40327.00327.00315.8816,753
Jun 20, 2024327.00330.00325.88330.00318.7726,656
Jun 19, 2024324.00328.00324.00328.00316.8425,763
Jun 18, 2024324.00325.37323.66324.00312.9828,061
Jun 17, 2024317.00323.00317.00323.00312.0138,454
Jun 14, 2024321.00322.00316.00322.00311.05104,796
Jun 13, 2024320.00322.00317.14322.00311.0597,222
Jun 12, 2024320.00321.00316.00321.00310.0824,526
Jun 11, 2024321.00321.70316.46320.00309.1133,810
Jun 10, 2024323.00323.00320.00323.00312.0137,899
Jun 7, 2024321.00323.00321.00321.00310.0824,819
Jun 6, 2024322.00322.00317.20322.00311.0546,581
Jun 5, 2024320.00320.00316.25320.00309.1133,184
Jun 4, 2024318.00318.00314.00314.00303.3297,654
Jun 3, 2024320.00321.00313.00318.00307.1837,259
May 31, 2024316.00320.50314.00314.00303.3262,230
May 30, 2024317.00321.00316.83317.00306.2248,366
May 29, 2024324.00327.40321.00322.00311.0534,578
May 28, 2024325.00328.17325.00327.00315.8878,376
May 24, 2024331.00331.00326.30328.00316.8426,194
May 23, 2024329.00331.50328.00328.00316.848,813
May 22, 2024332.00339.00330.00330.00318.77149,568
May 21, 2024333.00336.00329.00329.00317.8144,878
May 20, 2024327.00338.90327.00334.00322.64141,217
May 17, 2024333.00334.98331.40334.00322.6437,247
May 16, 2024330.00335.00321.00331.00319.74324,576
May 15, 2024331.00333.78326.00330.00318.77164,617
May 14, 2024322.00330.85322.00329.00317.8138,168
May 13, 2024329.00330.00324.50328.00316.8445,444
May 10, 2024325.00329.71320.00327.00315.8838,572
May 9, 2024323.00325.53322.00323.00312.0163,265
May 8, 2024318.00325.24318.00323.00312.0145,163
May 7, 2024323.00330.89322.08324.00312.9840,985
May 3, 2024326.00326.00320.61321.00310.0876,899
May 2, 2024321.00321.00311.00319.00308.1562,360
May 1, 2024314.00317.00308.00315.00304.2848,380
Apr 30, 2024313.00316.00310.00313.00302.35184,850
Apr 29, 2024315.00316.00310.48314.00303.3264,606
Apr 26, 2024313.00313.00308.00312.00301.3959,852
Apr 25, 2024307.00310.00306.78308.00297.5263,320
Apr 24, 2024303.00309.00303.00308.00297.52415,858
Apr 23, 2024300.00309.00300.00304.50294.1434,477
Apr 22, 2024304.00304.20294.00304.00293.6672,592
Apr 19, 2024299.00305.05296.58301.00290.7631,160
Apr 18, 2024302.00307.00298.27302.00291.7327,161
Apr 17, 2024300.00307.00295.61298.00287.8665,385
Apr 16, 2024302.00302.00296.00302.00291.7353,203
Apr 15, 2024307.00315.69305.00306.00295.5969,144
Apr 12, 2024309.00318.00307.00311.00300.4230,426
Apr 11, 2024308.00316.80308.00311.00300.42102,225
Apr 10, 2024307.00317.00307.00310.00299.4550,018
Apr 9, 2024305.00316.00305.00307.00296.5665,440
Apr 8, 2024306.00310.40305.00305.00294.62110,800
Apr 5, 2024306.00310.00305.00307.50297.0440,984
Apr 4, 2024 690.00 Dividend
Apr 4, 2024307.00307.00303.70307.00296.5673,228
Apr 3, 2024314.00317.28309.02315.00297.6273,993
Apr 2, 2024309.00320.28308.84314.00296.67196,378
Mar 28, 2024308.00315.00308.00309.00291.95129,509
Mar 27, 2024309.00315.04306.00309.00291.9520,793
Mar 26, 2024314.08316.00310.00312.00294.7961,087
Mar 25, 2024317.00317.00309.00309.00291.9552,100
Mar 22, 2024314.00316.00309.00312.00294.79146,922
Mar 21, 2024306.00314.10306.00312.00294.79328,221
Mar 20, 2024307.00312.30306.07307.00290.06111,455
Mar 19, 2024306.00313.00305.00305.00288.17167,327
Mar 18, 2024309.00316.00309.00309.00291.95155,934
Mar 15, 2024313.00316.00309.00316.00298.56115,214
Mar 14, 2024313.00314.08310.00313.00295.7363,166
Mar 13, 2024311.00315.06310.00311.00293.84156,861
Mar 12, 2024309.00311.80307.90311.00293.8451,439
Mar 11, 2024303.00306.22302.00307.00290.0673,109
Mar 8, 2024305.12305.56304.24304.00287.2340,400
Mar 7, 2024302.00303.96300.27303.00286.2843,722
Mar 6, 2024302.00305.00302.00305.00288.1723,728
Mar 5, 2024303.00306.52299.88302.00285.3467,878
Mar 4, 2024302.00305.70301.00304.00287.2376,862
Mar 1, 2024302.00307.00301.00306.00289.1223,491
Feb 29, 2024300.00304.50300.00301.00284.3965,298
Feb 28, 2024303.00303.00299.00299.00282.5072,970
Feb 27, 2024302.00303.00300.00302.00285.3492,322
Feb 26, 2024298.00304.00295.85302.00285.3489,415
Feb 23, 2024300.00302.85299.00302.00285.34295,416
Feb 22, 2024300.00302.00297.00298.00281.5695,126
Feb 21, 2024300.00303.10294.00299.00282.5022,632

Related Tickers

PHIl.XC
 
BIOG.L Biotech Growth Ord
844.00
+0.24%
 
MRC.L Mercantile Ord
240.00
-0.41%
 
MNP.L Martin Currie Global Portfolio Ord
371.00
0.00%
 
CGI.L Canadian General Investments Ord
2,240.00
+0.45%
 
AAS.L abrdn Asia Focus plc
293.00
+1.03%
 
THRG.L BlackRock Throgmorton Trust Ord
579.00
-0.52%
 
CYN.L CQS Natural Resources G&I Ord
191.50
-0.78%
 
BHMG.L BH Macro GBP Ord
385.50
0.00%
 
AEI.L abrdn Equity Income Trust Ord
329.00
-0.15%