Invesco Global Equity Income Share Portfolio (LON:IGET)
London · Delayed Price · Currency is GBP · Price in GBX 362.00
+3.00 (0.84%)
Aug 13, 2025, 1:53 PM BST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 360.24 | 364.00 | 359.00 | 361.20 | 361.20 | 0.61% | 87,171 |
| Aug 12, 2025 | 362.25 | 365.00 | 355.00 | 359.00 | 359.00 | -0.28% | 121,053 |
| Aug 11, 2025 | 363.05 | 365.50 | 357.00 | 360.00 | 360.00 | -0.55% | 344,077 |
| Aug 8, 2025 | 363.90 | 364.00 | 359.00 | 362.00 | 362.00 | 0.14% | 105,952 |
| Aug 7, 2025 | 364.00 | 366.00 | 360.00 | 361.50 | 361.50 | -0.41% | 154,505 |
| Aug 6, 2025 | 364.36 | 365.00 | 356.00 | 363.00 | 363.00 | 0.83% | 196,707 |
| Aug 5, 2025 | 363.00 | 367.00 | 357.66 | 360.00 | 360.00 | - | 412,966 |
| Aug 4, 2025 | 359.41 | 362.00 | 357.65 | 360.00 | 360.00 | 2.27% | 196,071 |
| Aug 1, 2025 | 374.36 | 376.00 | 352.00 | 352.00 | 352.00 | -5.38% | 231,684 |
| Jul 31, 2025 | 375.00 | 375.00 | 370.00 | 372.00 | 372.00 | 0.54% | 165,752 |
| Jul 30, 2025 | 372.00 | 375.00 | 367.00 | 370.00 | 370.00 | -1.07% | 142,752 |
| Jul 29, 2025 | 372.38 | 375.00 | 366.00 | 374.00 | 374.00 | 1.63% | 189,266 |
| Jul 28, 2025 | 372.93 | 375.00 | 367.30 | 368.00 | 368.00 | -0.27% | 196,505 |
| Jul 25, 2025 | 371.81 | 373.00 | 367.00 | 369.00 | 369.00 | - | 344,810 |
| Jul 24, 2025 | 372.00 | 376.00 | 366.00 | 369.00 | 369.00 | -0.54% | 139,728 |
| Jul 23, 2025 | 372.00 | 377.00 | 369.00 | 371.00 | 367.62 | 0.82% | 188,357 |
| Jul 22, 2025 | 373.00 | 377.00 | 368.00 | 368.00 | 364.65 | -1.60% | 287,724 |
| Jul 21, 2025 | 374.00 | 377.00 | 370.00 | 374.00 | 370.60 | 0.13% | 317,468 |
| Jul 18, 2025 | 374.94 | 377.00 | 361.67 | 373.50 | 370.10 | 0.40% | 342,521 |
| Jul 17, 2025 | 374.96 | 377.00 | 371.00 | 372.00 | 368.62 | - | 225,920 |
| Jul 16, 2025 | 374.95 | 377.00 | 370.00 | 372.00 | 368.62 | -0.27% | 256,485 |
| Jul 15, 2025 | 374.32 | 384.00 | 370.00 | 373.00 | 369.61 | -0.53% | 392,438 |
| Jul 14, 2025 | 374.02 | 376.00 | 371.00 | 375.00 | 371.59 | 0.27% | 296,808 |
| Jul 11, 2025 | 372.40 | 375.00 | 369.14 | 374.00 | 370.60 | 0.54% | 111,843 |
| Jul 10, 2025 | 372.09 | 373.00 | 369.00 | 372.00 | 368.62 | 1.22% | 138,390 |
| Jul 9, 2025 | 370.66 | 373.00 | 365.00 | 367.50 | 364.16 | 0.14% | 66,270 |
| Jul 8, 2025 | 370.13 | 372.00 | 364.00 | 367.00 | 363.66 | -0.81% | 225,213 |
| Jul 7, 2025 | 369.73 | 372.00 | 366.00 | 370.00 | 366.63 | 1.09% | 414,384 |
| Jul 4, 2025 | 366.96 | 372.00 | 364.00 | 366.00 | 362.67 | -0.54% | 134,344 |
| Jul 3, 2025 | 358.40 | 368.00 | 358.40 | 368.00 | 364.65 | 1.66% | 73,538 |
| Jul 2, 2025 | 362.84 | 364.00 | 358.00 | 362.00 | 358.71 | 1.12% | 109,842 |
| Jul 1, 2025 | 360.72 | 363.00 | 356.00 | 358.00 | 354.74 | -0.28% | 133,023 |
| Jun 30, 2025 | 358.00 | 363.00 | 358.00 | 359.00 | 355.73 | - | 97,483 |
| Jun 27, 2025 | 355.24 | 359.00 | 352.86 | 359.00 | 355.73 | 1.13% | 154,921 |
| Jun 26, 2025 | 354.00 | 359.00 | 352.00 | 355.00 | 351.77 | 0.28% | 121,841 |
| Jun 25, 2025 | 356.00 | 359.00 | 350.00 | 354.00 | 350.78 | 0.57% | 66,049 |
| Jun 24, 2025 | 355.56 | 356.00 | 347.00 | 352.00 | 348.80 | 0.28% | 158,668 |
| Jun 23, 2025 | 346.00 | 354.00 | 345.00 | 351.00 | 347.81 | - | 61,997 |
| Jun 20, 2025 | 352.00 | 353.00 | 336.00 | 351.00 | 347.81 | 0.86% | 420,353 |
| Jun 19, 2025 | 352.00 | 353.12 | 344.00 | 348.00 | 344.83 | -1.14% | 55,665 |
| Jun 18, 2025 | 353.07 | 355.00 | 347.00 | 352.00 | 348.80 | 0.57% | 81,837 |
| Jun 17, 2025 | 353.49 | 357.00 | 350.00 | 350.00 | 346.82 | -0.57% | 77,906 |
| Jun 16, 2025 | 354.60 | 357.00 | 352.00 | 352.00 | 348.80 | -0.85% | 55,894 |
| Jun 13, 2025 | 354.67 | 358.00 | 348.93 | 355.00 | 351.77 | 0.28% | 181,304 |
| Jun 12, 2025 | 357.00 | 359.00 | 351.00 | 354.00 | 350.78 | -2.21% | 343,315 |
| Jun 11, 2025 | 353.00 | 362.00 | 353.00 | 362.00 | 358.71 | 2.55% | 180,654 |
| Jun 10, 2025 | 353.00 | 356.00 | 351.99 | 353.00 | 349.79 | 0.57% | 125,556 |
| Jun 9, 2025 | 350.59 | 354.00 | 348.00 | 351.00 | 347.81 | - | 165,873 |
| Jun 6, 2025 | 347.49 | 351.00 | 346.44 | 351.00 | 347.81 | 1.15% | 306,066 |
| Jun 5, 2025 | 346.61 | 349.00 | 346.00 | 347.00 | 343.84 | -0.29% | 469,921 |