Invesco Bond Income Plus Limited NPV (BIPS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Bond Income Plus Limited NPV

Date Open High Low Close* Volume
26/04/2023 163.00p 165.50p 158.50p 163.00p 137936
25/04/2023 163.00p 165.00p 160.61p 162.75p 57859
24/04/2023 163.00p 165.00p 159.19p 160.50p 154243
21/04/2023 162.50p 165.00p 160.00p 160.00p 265625
20/04/2023 163.00p 165.00p 162.00p 163.50p 84357
19/04/2023 165.00p 166.00p 164.58p 165.25p 313232
18/04/2023 164.50p 166.50p 163.52p 164.50p 216898
17/04/2023 164.00p 166.00p 163.05p 164.75p 176936
14/04/2023 163.50p 167.50p 162.00p 162.00p 347374
13/04/2023 162.50p 166.50p 162.50p 166.00p 166297
12/04/2023 163.50p 167.50p 162.00p 164.75p 300014
11/04/2023 166.00p 166.50p 161.50p 164.50p 278689
06/04/2023 161.00p 168.50p 161.00p 168.50p 316780
05/04/2023 161.00p 167.00p 161.00p 163.75p 142740
04/04/2023 162.50p 165.00p 160.00p 163.00p 236880
03/04/2023 163.50p 163.50p 160.30p 163.50p 146731
31/03/2023 162.00p 163.50p 158.81p 162.00p 255377
30/03/2023 162.50p 163.00p 158.65p 162.50p 266988
29/03/2023 160.50p 163.00p 158.00p 160.50p 126140
28/03/2023 160.50p 162.00p 157.50p 159.75p 137119
27/03/2023 159.00p 163.00p 156.50p 157.50p 247253
24/03/2023 159.00p 163.00p 159.00p 161.25p 130877
23/03/2023 164.50p 165.00p 159.27p 160.25p 173887
22/03/2023 159.50p 164.50p 159.00p 161.75p 225528
21/03/2023 161.00p 164.50p 160.00p 162.00p 138626
20/03/2023 163.00p 165.50p 157.00p 162.50p 437898
17/03/2023 165.50p 169.00p 157.50p 163.00p 192793
16/03/2023 168.50p 169.00p 166.00p 166.50p 206394
15/03/2023 168.00p 168.50p 165.00p 168.00p 163849
14/03/2023 168.00p 170.00p 167.00p 168.00p 323184
13/03/2023 169.00p 169.00p 168.00p 168.00p 250957
10/03/2023 168.00p 170.00p 167.04p 168.00p 334162
09/03/2023 168.50p 171.00p 169.01p 170.00p 105762
08/03/2023 168.50p 170.00p 169.00p 169.50p 185025
07/03/2023 168.50p 170.00p 168.00p 168.50p 197560
06/03/2023 168.00p 170.00p 168.00p 168.75p 650244
03/03/2023 169.50p 169.50p 168.50p 169.50p 105470
02/03/2023 169.50p 170.00p 168.38p 169.50p 137628
01/03/2023 169.00p 170.00p 168.00p 168.00p 162348
28/02/2023 168.50p 170.00p 167.00p 167.00p 159261
27/02/2023 169.00p 170.50p 168.25p 170.00p 96063
24/02/2023 168.50p 170.00p 168.00p 168.50p 210897
23/02/2023 169.00p 171.00p 168.51p 169.00p 251210
22/02/2023 169.50p 172.00p 168.38p 169.00p 313384
21/02/2023 171.00p 172.50p 170.00p 170.00p 198169
20/02/2023 170.00p 172.50p 170.00p 171.25p 194545
17/02/2023 170.00p 172.00p 170.00p 171.00p 129493
16/02/2023 172.00p 172.00p 169.00p 171.00p 231847
15/02/2023 169.00p 173.00p 168.62p 170.50p 337191
14/02/2023 170.50p 173.00p 169.04p 171.25p 154719
13/02/2023 170.50p 173.00p 169.29p 171.75p 229209
10/02/2023 172.00p 173.00p 170.50p 171.75p 221185
09/02/2023 172.50p 173.00p 170.03p 172.00p 92420
08/02/2023 171.50p 173.00p 170.65p 172.00p 255173
07/02/2023 168.50p 172.00p 169.00p 171.25p 167101
06/02/2023 168.50p 171.00p 168.07p 169.00p 143391
03/02/2023 168.50p 169.62p 167.00p 169.25p 236854
02/02/2023 168.00p 170.00p 168.00p 169.00p 370836
01/02/2023 169.00p 170.00p 168.00p 170.00p 225719
31/01/2023 167.00p 169.50p 167.00p 168.00p 218636
30/01/2023 167.50p 169.00p 166.00p 168.50p 80331
27/01/2023 169.00p 169.00p 166.18p 167.75p 209276
26/01/2023 167.00p 167.50p 167.00p 167.00p 147438
25/01/2023 168.50p 167.75p 166.60p 167.75p 134744
24/01/2023 168.50p 169.50p 166.50p 167.75p 134738
23/01/2023 168.50p 169.50p 166.00p 167.75p 530756
20/01/2023 167.00p 168.00p 165.16p 167.50p 290105
19/01/2023 168.00p 168.00p 164.00p 167.25p 363020
18/01/2023 169.50p 170.50p 169.00p 170.00p 373972
17/01/2023 169.50p 170.00p 169.00p 169.00p 296009
16/01/2023 167.50p 169.50p 166.44p 168.50p 399128
13/01/2023 168.50p 168.50p 166.00p 167.25p 231950
12/01/2023 167.50p 168.50p 165.00p 167.25p 408878
11/01/2023 167.50p 168.50p 166.50p 167.75p 265357
10/01/2023 166.50p 167.50p 165.42p 166.75p 171551
09/01/2023 166.00p 168.50p 166.00p 167.00p 258867
06/01/2023 166.50p 167.00p 166.00p 166.50p 183439
05/01/2023 165.00p 166.50p 165.00p 166.25p 241322
04/01/2023 165.00p 166.50p 164.00p 166.00p 463918
03/01/2023 165.00p 167.50p 164.61p 166.50p 550659
30/12/2022 167.00p 167.50p 165.00p 166.00p 94561
29/12/2022 167.00p 167.00p 165.00p 166.00p 134036
28/12/2022 164.00p 166.50p 164.00p 166.00p 800743
23/12/2022 166.00p 166.50p 165.00p 166.50p 38895
22/12/2022 165.50p 166.00p 165.03p 166.00p 2149667
21/12/2022 166.50p 166.50p 165.00p 165.00p 242003
20/12/2022 165.50p 167.00p 165.30p 167.00p 173739
19/12/2022 167.00p 168.00p 166.00p 166.00p 234219
16/12/2022 165.00p 167.00p 165.00p 166.50p 87800
15/12/2022 166.00p 167.00p 164.00p 167.00p 131905
14/12/2022 165.50p 165.60p 163.21p 165.25p 163423
13/12/2022 165.00p 166.50p 162.50p 163.75p 299904
12/12/2022 165.00p 166.50p 163.00p 164.25p 126212
09/12/2022 166.50p 167.00p 164.50p 165.75p 346443
08/12/2022 165.00p 167.00p 165.00p 165.75p 117356
07/12/2022 166.00p 166.00p 163.50p 163.50p 244919
06/12/2022 165.00p 166.50p 164.75p 165.00p 157122
05/12/2022 166.50p 166.50p 164.60p 165.25p 454744
02/12/2022 165.50p 166.50p 164.50p 165.75p 304454
01/12/2022 164.50p 166.39p 164.50p 165.50p 247984
30/11/2022 164.50p 166.00p 164.00p 164.25p 485527
29/11/2022 166.00p 166.50p 164.31p 164.75p 150519
28/11/2022 164.50p 165.50p 163.55p 164.75p 88889
25/11/2022 163.50p 165.00p 163.26p 164.25p 528890
24/11/2022 164.50p 165.00p 163.00p 163.75p 127738
23/11/2022 162.50p 165.00p 161.79p 165.00p 182483
22/11/2022 162.50p 165.00p 162.50p 163.00p 74961
21/11/2022 162.00p 165.00p 162.00p 163.50p 119846
18/11/2022 163.00p 164.00p 161.25p 162.00p 211448
17/11/2022 162.00p 164.50p 161.00p 164.00p 196725
16/11/2022 161.50p 163.50p 161.50p 161.50p 131316
15/11/2022 162.00p 164.50p 160.57p 162.50p 358149
14/11/2022 161.00p 162.50p 160.29p 162.50p 233853
11/11/2022 161.00p 162.50p 160.60p 161.50p 252093
10/11/2022 158.50p 161.50p 158.50p 160.50p 232813
09/11/2022 162.00p 162.00p 157.65p 158.50p 103385
08/11/2022 160.00p 162.00p 159.00p 159.00p 212760
07/11/2022 162.00p 163.00p 159.40p 161.00p 347422
04/11/2022 160.50p 161.00p 158.85p 160.75p 223451
03/11/2022 159.50p 161.00p 157.39p 160.75p 152092
02/11/2022 159.00p 162.00p 157.96p 159.00p 133037
01/11/2022 157.00p 161.00p 157.00p 159.50p 243110
31/10/2022 157.50p 159.00p 155.07p 158.25p 201512
28/10/2022 155.00p 157.82p 154.66p 157.00p 234011
27/10/2022 150.50p 155.50p 149.83p 154.50p 268193
26/10/2022 152.00p 152.00p 149.50p 150.50p 140735
25/10/2022 150.50p 151.87p 149.52p 151.00p 196660
24/10/2022 151.50p 151.50p 148.00p 149.50p 115282
21/10/2022 149.00p 151.50p 148.00p 149.25p 83893
20/10/2022 146.00p 155.49p 146.00p 152.00p 192042
19/10/2022 147.00p 150.50p 147.00p 147.00p 81361
18/10/2022 149.00p 150.50p 147.97p 148.50p 128676
17/10/2022 147.50p 150.25p 146.85p 150.25p 163400
14/10/2022 146.00p 149.83p 145.00p 148.50p 124882
13/10/2022 146.50p 148.50p 145.00p 145.00p 153637
12/10/2022 149.50p 152.00p 148.03p 149.00p 170380
11/10/2022 151.00p 152.00p 147.50p 147.50p 269395
10/10/2022 148.50p 152.77p 148.00p 151.00p 127031
07/10/2022 151.00p 151.00p 146.94p 148.00p 72473
06/10/2022 151.00p 151.00p 147.50p 150.00p 103901
05/10/2022 151.00p 151.00p 146.50p 146.50p 170550
04/10/2022 148.50p 151.00p 148.10p 149.50p 237192
03/10/2022 149.00p 149.00p 146.50p 148.50p 167536
30/09/2022 146.00p 149.00p 143.80p 148.00p 346854
29/09/2022 144.50p 146.00p 142.50p 146.00p 252125
28/09/2022 145.00p 147.38p 141.04p 142.50p 291552
27/09/2022 146.50p 150.00p 145.50p 148.00p 311851
26/09/2022 151.00p 153.00p 144.00p 149.00p 323641
23/09/2022 151.50p 153.00p 150.50p 152.75p 214450
22/09/2022 151.50p 153.50p 151.00p 151.00p 80517
21/09/2022 149.00p 153.50p 149.00p 152.50p 330093
20/09/2022 151.00p 151.60p 148.05p 149.50p 382888
16/09/2022 145.00p 153.75p 145.00p 145.00p 381926
15/09/2022 155.00p 156.00p 152.50p 156.00p 188630
14/09/2022 153.00p 155.00p 153.00p 154.00p 107664
13/09/2022 154.00p 156.94p 153.50p 153.50p 206945
12/09/2022 152.50p 158.00p 152.50p 154.00p 277964
09/09/2022 153.00p 156.12p 152.50p 153.00p 413618
08/09/2022 154.00p 156.50p 152.81p 154.00p 177980
07/09/2022 155.00p 157.50p 152.50p 154.25p 331031
06/09/2022 158.00p 158.50p 154.00p 156.00p 246669
05/09/2022 157.50p 159.50p 156.00p 157.00p 130560
02/09/2022 160.50p 160.50p 157.53p 159.00p 177409
01/09/2022 160.50p 161.00p 157.50p 159.00p 94989
31/08/2022 157.00p 160.50p 157.00p 159.00p 135623
30/08/2022 160.00p 163.00p 157.00p 158.00p 170756
26/08/2022 162.00p 163.00p 160.00p 161.75p 60532
25/08/2022 157.00p 162.41p 157.00p 161.00p 171717
24/08/2022 162.00p 165.50p 157.00p 158.50p 196401
23/08/2022 162.00p 166.50p 162.00p 162.00p 133821
22/08/2022 166.00p 166.00p 162.04p 164.00p 176201
19/08/2022 164.50p 166.00p 162.01p 166.00p 43143
18/08/2022 167.00p 167.50p 164.00p 167.50p 195071
17/08/2022 164.00p 166.00p 163.00p 164.50p 188048
16/08/2022 164.50p 167.00p 161.50p 167.00p 334183
15/08/2022 160.00p 163.50p 160.00p 162.00p 265181
12/08/2022 159.50p 162.50p 159.00p 159.00p 147892
11/08/2022 162.00p 163.50p 160.10p 161.00p 155143
10/08/2022 162.50p 164.56p 159.00p 161.00p 217211
09/08/2022 161.00p 162.50p 158.00p 160.00p 187464
08/08/2022 163.00p 166.00p 153.50p 159.50p 215860
05/08/2022 156.00p 163.00p 155.00p 159.25p 212642
04/08/2022 161.00p 162.00p 155.46p 157.00p 336455
03/08/2022 153.00p 157.00p 153.00p 155.00p 359741
02/08/2022 155.50p 161.00p 153.64p 157.75p 258774
01/08/2022 154.50p 161.50p 153.22p 157.50p 576566
29/07/2022 156.00p 161.50p 153.12p 155.00p 187860
28/07/2022 154.00p 160.50p 153.00p 153.00p 112268
27/07/2022 160.50p 161.00p 153.50p 157.00p 99977
26/07/2022 154.00p 161.00p 153.00p 161.00p 243119
25/07/2022 151.00p 157.50p 151.00p 156.25p 136050
22/07/2022 156.00p 158.50p 154.00p 154.00p 176706
21/07/2022 155.00p 161.50p 152.00p 158.50p 166434
20/07/2022 157.00p 161.50p 157.00p 160.00p 101409
19/07/2022 157.00p 160.50p 154.00p 155.50p 188359
18/07/2022 152.00p 159.50p 152.32p 154.50p 137943
15/07/2022 152.00p 161.50p 152.00p 159.00p 142401
14/07/2022 155.00p 158.50p 152.00p 156.00p 146883
13/07/2022 155.00p 161.00p 155.00p 158.00p 145707
12/07/2022 158.00p 164.50p 155.00p 155.50p 78987

*Close Price adjusted for both dividends and splits