Invesco Global Equity Income Trust (IGET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Global Equity Income Trust

Date Open High Low Close* Volume
15/04/2025 331.00p 336.00p 324.00p 324.00p 147971
14/04/2025 332.00p 332.00p 325.00p 329.00p 252510
11/04/2025 333.00p 338.00p 318.53p 324.00p 419621
10/04/2025 333.00p 341.00p 300.81p 331.00p 202699
09/04/2025 307.00p 310.00p 295.00p 304.00p 98085
08/04/2025 300.00p 322.00p 284.70p 321.00p 223536
07/04/2025 308.00p 308.00p 280.00p 292.00p 171226
04/04/2025 320.00p 323.12p 295.00p 305.00p 249819
03/04/2025 328.00p 328.52p 311.00p 318.00p 118222
02/04/2025 325.00p 331.34p 325.00p 331.00p 81844
01/04/2025 331.00p 333.00p 327.00p 327.00p 66922
31/03/2025 326.00p 334.00p 322.00p 328.00p 93640
28/03/2025 332.00p 336.39p 326.00p 332.00p 159089
27/03/2025 340.00p 342.00p 324.00p 324.00p 92837
26/03/2025 336.00p 344.00p 334.00p 342.00p 84527
25/03/2025 340.00p 340.00p 330.00p 336.00p 52429
24/03/2025 328.00p 340.00p 324.00p 336.00p 117911
21/03/2025 326.00p 350.00p 323.72p 326.00p 294258
20/03/2025 324.00p 334.00p 324.00p 328.00p 38661
19/03/2025 322.00p 333.90p 322.00p 329.00p 42640
18/03/2025 320.00p 330.00p 320.00p 330.00p 65887
17/03/2025 330.00p 330.00p 320.56p 326.00p 23565
14/03/2025 320.00p 326.00p 320.00p 324.00p 69240
13/03/2025 324.00p 328.00p 320.00p 320.00p 70308
12/03/2025 320.00p 334.00p 311.36p 324.00p 57855
11/03/2025 328.00p 332.00p 318.00p 320.00p 98949
10/03/2025 342.00p 348.32p 324.00p 327.00p 122970
07/03/2025 350.00p 354.00p 342.00p 342.00p 72511
06/03/2025 344.00p 348.00p 340.00p 348.00p 136906
05/03/2025 348.00p 356.00p 338.00p 344.00p 69505
04/03/2025 356.00p 356.00p 340.77p 344.00p 70693
03/03/2025 344.00p 354.00p 340.00p 354.00p 103019
28/02/2025 338.00p 344.00p 331.80p 344.00p 52903
27/02/2025 336.00p 345.00p 336.00p 344.00p 48848
26/02/2025 344.00p 347.76p 338.00p 342.00p 33836
25/02/2025 334.00p 346.00p 330.00p 346.00p 67134
24/02/2025 342.00p 350.00p 342.00p 346.00p 92866
21/02/2025 342.00p 348.00p 342.00p 348.00p 48744
20/02/2025 336.00p 354.00p 336.00p 348.00p 120088
19/02/2025 342.00p 348.00p 338.00p 346.00p 86340
18/02/2025 342.00p 346.00p 340.00p 342.00p 68456
17/02/2025 336.00p 342.00p 330.00p 342.00p 88798
14/02/2025 334.00p 336.00p 332.97p 334.00p 29355
13/02/2025 324.00p 334.00p 324.00p 334.00p 34535
12/02/2025 332.00p 342.10p 318.00p 334.00p 77592
11/02/2025 344.00p 354.08p 337.74p 344.00p 113336
10/02/2025 334.00p 340.00p 330.64p 339.00p 92568
07/02/2025 320.00p 335.00p 302.94p 332.00p 79839
06/02/2025 322.00p 326.00p 319.16p 323.00p 80568
05/02/2025 320.00p 322.00p 316.00p 319.00p 31723
04/02/2025 320.00p 320.00p 312.00p 319.00p 41035
03/02/2025 310.00p 318.00p 310.00p 316.00p 285604
31/01/2025 318.00p 323.34p 316.00p 318.00p -120709
30/01/2025 316.00p 320.00p 316.00p 318.00p 112278
29/01/2025 316.00p 320.00p 314.30p 320.00p 112707
28/01/2025 308.00p 314.00p 307.70p 314.00p 53425
27/01/2025 312.00p 314.00p 304.00p 304.00p 46278
24/01/2025 314.00p 317.60p 312.00p 314.00p 44538
23/01/2025 312.00p 316.00p 312.00p 314.00p 60995
22/01/2025 312.00p 314.20p 312.00p 314.00p 63372
21/01/2025 310.00p 314.00p 309.78p 312.00p 164950
20/01/2025 312.00p 314.00p 307.68p 312.00p 46020
17/01/2025 308.00p 312.00p 304.88p 306.00p 34063
16/01/2025 306.00p 310.00p 304.00p 308.00p 33282
15/01/2025 310.00p 310.00p 304.66p 310.00p 86616
14/01/2025 306.00p 308.00p 302.00p 306.00p 53351
13/01/2025 304.00p 308.00p 300.00p 304.00p 41383
10/01/2025 306.00p 308.72p 296.00p 304.00p 71956
09/01/2025 310.00p 311.34p 304.00p 306.00p 99670
08/01/2025 304.00p 305.20p 303.53p 304.00p 10618
07/01/2025 304.00p 306.48p 302.00p 302.00p 54573
06/01/2025 314.00p 314.00p 300.00p 306.00p 73776
03/01/2025 306.00p 309.00p 303.00p 303.00p 60579
02/01/2025 302.00p 307.20p 300.40p 304.00p 71678
31/12/2024 300.00p 306.00p 296.00p 301.00p 68866
30/12/2024 292.00p 306.00p 292.00p 303.00p 33409
27/12/2024 294.00p 300.40p 286.00p 297.00p 34849
24/12/2024 290.00p 298.90p 290.00p 295.00p 9260
23/12/2024 296.00p 297.50p 292.46p 293.00p 33316
20/12/2024 298.00p 304.00p 290.00p 296.00p 82157
19/12/2024 294.00p 304.00p 292.00p 298.00p 57823
18/12/2024 304.00p 306.00p 302.00p 302.00p 34975
17/12/2024 302.00p 306.00p 300.00p 306.00p 23881
16/12/2024 306.00p 308.00p 299.04p 302.00p 82698
13/12/2024 304.00p 307.30p 302.00p 302.00p 20965
12/12/2024 308.00p 310.00p 304.00p 304.00p 62627
11/12/2024 304.00p 308.00p 302.00p 306.00p 24758
10/12/2024 310.00p 314.00p 304.00p 304.00p 102542
09/12/2024 308.00p 314.00p 304.00p 308.00p 67257
06/12/2024 310.00p 312.00p 306.00p 306.00p 141605
05/12/2024 310.00p 314.00p 306.00p 310.00p 74140
04/12/2024 316.00p 316.00p 308.00p 310.00p 125391
03/12/2024 310.00p 314.00p 308.00p 308.00p 123097
02/12/2024 312.00p 312.70p 306.00p 310.00p 117741
29/11/2024 308.00p 313.58p 307.95p 308.00p 52496
28/11/2024 316.00p 316.00p 306.00p 308.00p 45774
27/11/2024 310.00p 317.82p 308.00p 316.00p 36977
26/11/2024 304.00p 316.00p 304.00p 312.00p 106203
25/11/2024 296.00p 305.89p 294.00p 300.00p 45341
22/11/2024 302.00p 307.73p 292.00p 298.00p 28029
21/11/2024 306.00p 306.00p 288.00p 298.00p 41285
20/11/2024 304.00p 306.00p 294.00p 294.00p 62249
19/11/2024 304.00p 309.69p 301.98p 304.00p 76712
18/11/2024 300.00p 310.00p 295.82p 304.00p 58343
15/11/2024 306.00p 313.00p 297.00p 304.00p 89147
14/11/2024 310.00p 310.00p 301.20p 310.00p 33956
13/11/2024 310.00p 315.70p 287.22p 300.00p 88808
12/11/2024 306.00p 315.69p 306.00p 306.00p 28406
11/11/2024 314.00p 316.00p 306.00p 306.00p 51181
08/11/2024 302.00p 314.00p 306.20p 309.00p 32708
07/11/2024 302.00p 309.88p 300.00p 302.00p 49598
06/11/2024 300.00p 307.03p 299.20p 302.00p 50484
05/11/2024 294.00p 304.00p 294.00p 294.00p 23510
04/11/2024 294.00p 299.00p 296.00p 299.00p 8738
01/11/2024 294.00p 303.40p 294.00p 294.00p 26727
31/10/2024 308.00p 308.00p 294.08p 299.00p 20452
30/10/2024 306.00p 309.60p 296.64p 305.00p 26941
29/10/2024 290.00p 306.00p 297.50p 301.00p 27428
28/10/2024 290.00p 301.00p 290.00p 298.00p 47946
25/10/2024 294.00p 294.00p 290.00p 290.00p 30756
24/10/2024 296.00p 302.22p 288.00p 294.00p 57020
23/10/2024 294.00p 304.62p 282.00p 294.00p 35866
22/10/2024 302.00p 306.00p 294.98p 298.00p 44075
21/10/2024 304.00p 309.02p 298.50p 302.00p 51633
18/10/2024 304.00p 309.04p 302.00p 302.00p 27648
17/10/2024 302.00p 310.00p 302.00p 304.00p 31935
16/10/2024 310.00p 310.00p 300.00p 300.00p 18390
15/10/2024 304.00p 310.00p 300.00p 302.00p 68321
14/10/2024 302.00p 306.63p 297.61p 302.00p 28177
11/10/2024 304.00p 304.00p 298.96p 300.00p 36106
10/10/2024 298.00p 303.84p 290.08p 298.00p 53196
09/10/2024 306.00p 306.00p 297.10p 300.00p 44551
08/10/2024 306.00p 306.10p 296.00p 300.00p 27952
07/10/2024 304.00p 308.00p 298.00p 298.00p 65463
04/10/2024 306.00p 307.90p 300.20p 306.00p 17066
03/10/2024 302.00p 307.40p 300.00p 306.00p 26216
02/10/2024 298.00p 304.87p 292.00p 304.00p 87027
01/10/2024 298.00p 306.00p 298.00p 298.00p 41818
30/09/2024 296.00p 302.86p 296.00p 296.00p 38454
27/09/2024 302.00p 304.00p 296.00p 296.00p 45226
26/09/2024 302.00p 306.00p 296.00p 296.00p 32174
25/09/2024 304.00p 308.00p 282.00p 292.00p 44127
24/09/2024 300.00p 308.00p 297.55p 298.00p 77008
23/09/2024 298.00p 302.00p 293.30p 302.00p 66957
20/09/2024 300.00p 300.00p 295.98p 296.00p 70104
19/09/2024 304.00p 308.00p 296.00p 296.00p 57979
18/09/2024 290.00p 300.00p 290.00p 300.00p 21610
17/09/2024 290.00p 302.00p 289.56p 294.00p 54248
16/09/2024 286.00p 290.00p 285.00p 290.00p 30416
13/09/2024 282.00p 291.50p 282.00p 286.00p 32398
12/09/2024 296.00p 297.34p 280.48p 288.00p 89833
11/09/2024 296.00p 296.00p 290.00p 292.00p 59445
10/09/2024 290.00p 295.03p 288.00p 288.00p 24390
09/09/2024 294.00p 294.00p 284.00p 290.00p 32294
06/09/2024 290.00p 291.68p 288.00p 288.00p 17665
05/09/2024 286.00p 291.17p 286.00p 286.00p 25978
04/09/2024 292.00p 292.00p 283.70p 289.00p 12486
03/09/2024 294.00p 294.00p 286.00p 286.00p 34309
30/08/2024 284.00p 287.36p 282.00p 284.00p 26663
29/08/2024 284.00p 288.80p 282.30p 284.00p 37577
28/08/2024 292.00p 294.04p 280.00p 286.00p 46621
27/08/2024 298.00p 299.57p 290.00p 290.00p 44480
23/08/2024 290.00p 295.60p 290.00p 290.00p 13267
22/08/2024 300.00p 300.00p 288.00p 288.00p 21264
21/08/2024 300.00p 314.00p 294.00p 294.00p 67750
20/08/2024 300.00p 300.00p 290.00p 294.00p 58976
19/08/2024 298.00p 306.00p 287.60p 288.00p 25401
16/08/2024 286.00p 294.00p 286.00p 286.00p 44573
15/08/2024 288.00p 291.00p 282.80p 288.00p 31482
14/08/2024 288.00p 292.86p 288.00p 290.00p 21439
13/08/2024 300.00p 300.00p 286.00p 289.00p 22378
12/08/2024 290.00p 293.36p 286.36p 288.00p 27630
09/08/2024 284.00p 292.24p 284.00p 288.00p 10238
08/08/2024 280.00p 287.36p 279.00p 286.00p 54011
07/08/2024 280.00p 288.00p 278.52p 280.00p 43177
06/08/2024 282.00p 290.52p 280.00p 280.00p 48763
05/08/2024 286.00p 293.00p 280.00p 282.00p 42727
02/08/2024 280.00p 302.00p 278.00p 288.00p 67416
01/08/2024 278.00p 292.00p 276.00p 287.00p 62085
31/07/2024 274.00p 282.00p 273.21p 278.00p 30614
30/07/2024 274.00p 278.00p 270.00p 278.00p 36806
29/07/2024 276.00p 278.80p 272.00p 278.00p 25843
26/07/2024 272.00p 278.00p 270.00p 277.00p 40162
25/07/2024 268.00p 278.00p 268.00p 272.00p 29433
24/07/2024 270.00p 276.00p 268.00p 268.00p 21150
23/07/2024 270.00p 280.00p 270.00p 276.00p 50017
22/07/2024 272.00p 280.00p 272.00p 272.00p 21042
19/07/2024 276.00p 276.00p 270.84p 272.00p 21178
18/07/2024 272.00p 282.00p 272.00p 276.00p 10466
17/07/2024 282.00p 282.00p 273.25p 276.00p 26314
16/07/2024 276.00p 282.00p 274.00p 282.00p 13167
15/07/2024 278.00p 282.00p 276.00p 279.00p 42958
12/07/2024 274.00p 280.00p 275.40p 280.00p 28789
11/07/2024 274.00p 282.00p 272.00p 274.00p 34731
10/07/2024 276.00p 284.00p 272.00p 274.00p 1050824
09/07/2024 274.00p 280.00p 274.00p 274.00p 29523
08/07/2024 278.00p 282.00p 274.00p 274.00p 33424
05/07/2024 282.00p 284.00p 276.00p 277.00p 37889
04/07/2024 276.00p 286.00p 276.00p 276.00p 24747
03/07/2024 278.00p 281.04p 276.00p 276.00p 39533

*Close Price adjusted for both dividends and splits