Invesco Enhanced Income Limited (IPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Enhanced Income Limited

Date Open High Low Close* Volume
30/10/2019 74.80p 75.20p 74.00p 74.80p 207167
29/10/2019 74.80p 75.02p 74.11p 74.80p 106413
28/10/2019 74.80p 75.02p 74.08p 74.80p 80196
25/10/2019 74.80p 74.80p 74.00p 74.80p 103721
24/10/2019 74.80p 74.80p 74.04p 74.80p 78326
23/10/2019 74.80p 74.80p 74.02p 74.80p 151846
22/10/2019 74.80p 74.80p 74.02p 74.80p 33762
21/10/2019 74.80p 75.60p 74.02p 74.80p 104850
18/10/2019 74.90p 74.90p 74.21p 74.80p 39179
17/10/2019 75.00p 75.00p 74.35p 74.90p 137988
16/10/2019 75.00p 75.00p 74.38p 75.00p 70228
15/10/2019 75.10p 75.10p 74.40p 75.00p 90736
14/10/2019 75.20p 75.30p 73.00p 73.00p 237073
11/10/2019 75.20p 75.32p 74.56p 75.20p 53180
10/10/2019 75.20p 75.34p 74.50p 75.20p 131818
09/10/2019 75.20p 75.36p 74.49p 75.20p 20156
08/10/2019 75.20p 75.39p 74.42p 75.20p 63542
07/10/2019 75.40p 75.61p 74.41p 75.20p 120529
04/10/2019 75.40p 75.74p 74.80p 75.40p 156788
03/10/2019 75.70p 75.93p 74.60p 75.30p 100949
02/10/2019 76.00p 76.97p 76.00p 76.50p 173888
01/10/2019 75.50p 76.39p 75.50p 76.00p 286394
30/09/2019 75.20p 75.79p 75.20p 75.20p 175885
27/09/2019 75.10p 75.80p 74.60p 75.20p 90464
26/09/2019 75.00p 75.60p 75.00p 75.10p 132266
25/09/2019 75.00p 75.40p 74.97p 75.00p 268435
24/09/2019 74.10p 75.00p 74.03p 75.00p 168148
23/09/2019 74.10p 74.45p 73.98p 74.10p 80258
20/09/2019 74.10p 75.38p 73.97p 74.10p 126653
19/09/2019 74.10p 74.45p 73.93p 74.10p 96928
18/09/2019 74.10p 74.45p 73.90p 74.10p 176822
17/09/2019 74.10p 74.45p 73.89p 74.10p 81422
16/09/2019 74.00p 74.47p 73.73p 74.10p 139990
13/09/2019 74.00p 74.47p 73.66p 74.00p 256009
12/09/2019 74.00p 74.47p 73.59p 74.00p 95926
11/09/2019 73.90p 74.48p 73.50p 74.00p 330016
10/09/2019 73.90p 73.90p 73.28p 73.90p 136381
09/09/2019 74.00p 74.00p 73.26p 73.90p 167367
06/09/2019 74.00p 74.00p 73.45p 74.00p 81268
05/09/2019 74.20p 74.20p 73.45p 74.00p 101214
04/09/2019 74.20p 74.60p 73.60p 74.20p 96156
03/09/2019 74.20p 74.20p 73.64p 74.20p 121329
02/09/2019 74.20p 74.20p 73.60p 74.20p 101610
30/08/2019 74.20p 74.20p 73.63p 74.20p 181202
29/08/2019 74.30p 74.67p 73.60p 74.20p 170944
28/08/2019 74.30p 74.30p 73.63p 74.30p 140432
27/08/2019 74.80p 74.80p 73.60p 74.30p 130419
23/08/2019 74.70p 74.80p 74.40p 74.80p 123968
22/08/2019 74.80p 75.00p 74.60p 74.70p 528837
21/08/2019 75.10p 75.10p 74.60p 74.80p 108909
20/08/2019 75.00p 75.10p 74.40p 75.10p 157453
19/08/2019 75.00p 75.00p 74.40p 75.00p 202472
16/08/2019 75.00p 75.20p 74.40p 75.00p 165456
15/08/2019 75.00p 75.00p 74.40p 75.00p 122784
14/08/2019 75.50p 75.50p 74.40p 75.00p 460261
13/08/2019 75.50p 75.50p 74.80p 75.50p 202764
12/08/2019 75.80p 75.80p 74.87p 75.50p 96528
09/08/2019 75.80p 75.80p 75.26p 75.80p 175155
08/08/2019 75.70p 75.80p 75.30p 75.80p 286249
07/08/2019 75.60p 75.70p 75.27p 75.70p 129812
06/08/2019 75.50p 75.60p 74.84p 75.60p 125008
05/08/2019 75.70p 75.70p 74.81p 75.50p 148765
02/08/2019 75.70p 76.11p 74.95p 75.70p 186606
01/08/2019 75.80p 75.80p 75.21p 75.80p 162458
31/07/2019 75.70p 75.80p 75.42p 75.80p 208090
30/07/2019 75.60p 76.09p 75.09p 75.70p 151168
29/07/2019 75.60p 75.97p 75.09p 75.60p 215721
26/07/2019 75.50p 76.00p 74.93p 75.60p 586816
25/07/2019 75.50p 75.50p 74.90p 75.50p 73278
24/07/2019 75.50p 75.50p 74.87p 75.50p 117815
23/07/2019 75.50p 75.50p 74.83p 75.50p 171017
22/07/2019 75.50p 75.50p 74.81p 75.50p 177478
19/07/2019 75.50p 75.50p 74.80p 75.50p 65284
18/07/2019 75.50p 75.50p 74.80p 75.50p 68910
17/07/2019 75.50p 75.50p 74.85p 75.50p 101359
16/07/2019 75.50p 75.50p 74.81p 75.50p 183929
15/07/2019 75.50p 75.50p 74.80p 75.50p 208637
12/07/2019 75.60p 75.60p 75.00p 75.50p 263576
11/07/2019 75.60p 75.60p 75.15p 75.60p 141056
10/07/2019 75.60p 75.60p 75.15p 75.60p 133883
09/07/2019 75.60p 75.60p 75.15p 75.60p 125699
08/07/2019 75.50p 75.60p 75.10p 75.60p 374240
05/07/2019 75.50p 76.00p 75.07p 75.50p 109460
04/07/2019 75.90p 76.00p 75.00p 75.50p 291797
03/07/2019 76.30p 76.60p 76.06p 76.40p 283119
02/07/2019 75.80p 76.60p 75.80p 76.30p 147418
01/07/2019 75.70p 76.00p 75.64p 75.80p 334127
28/06/2019 75.70p 75.81p 75.63p 75.70p 359541
27/06/2019 75.60p 77.40p 75.60p 75.70p 153146
26/06/2019 75.60p 75.84p 75.58p 75.60p 54159
25/06/2019 75.50p 75.89p 74.80p 75.60p 272735
24/06/2019 75.40p 75.90p 75.26p 75.50p 995765
21/06/2019 75.30p 75.72p 75.13p 75.40p 130766
20/06/2019 75.10p 75.49p 75.00p 75.00p 110715
19/06/2019 74.90p 75.35p 74.90p 75.10p 118405
18/06/2019 74.80p 74.97p 74.68p 74.90p 156715
17/06/2019 74.80p 74.91p 74.67p 74.80p 225433
14/06/2019 74.70p 74.99p 74.66p 74.80p 235907
13/06/2019 74.50p 74.80p 74.46p 74.70p 430467
12/06/2019 74.50p 74.60p 74.45p 74.50p 122824
11/06/2019 74.40p 74.60p 74.30p 74.50p 126034
10/06/2019 74.30p 74.45p 74.10p 74.30p 731583
07/06/2019 74.20p 74.40p 73.80p 74.30p 292681
06/06/2019 74.00p 74.20p 73.81p 74.20p 31397
05/06/2019 74.20p 74.20p 73.81p 74.20p 76485
04/06/2019 74.20p 74.20p 73.81p 74.20p 290729
03/06/2019 74.20p 74.20p 73.81p 74.20p 113456
31/05/2019 74.20p 74.20p 73.81p 74.20p 130499
30/05/2019 74.20p 74.20p 73.86p 74.20p 390949
29/05/2019 74.20p 74.26p 73.92p 74.20p 93267
28/05/2019 74.20p 74.27p 74.00p 74.20p 64612
24/05/2019 74.20p 74.33p 74.00p 74.20p 95765
23/05/2019 74.20p 74.34p 73.98p 74.20p 38264
22/05/2019 74.20p 74.35p 73.95p 74.20p 109492
21/05/2019 74.20p 74.20p 73.92p 74.20p 121363
20/05/2019 74.20p 74.22p 73.91p 74.20p 120617
17/05/2019 74.20p 74.23p 73.91p 74.20p 303827
16/05/2019 74.20p 74.20p 74.00p 74.20p 158274
15/05/2019 74.20p 74.20p 73.80p 74.20p 281248
14/05/2019 74.20p 74.20p 74.02p 74.20p 96191
13/05/2019 74.20p 74.24p 74.02p 74.20p 121588
10/05/2019 74.20p 74.27p 73.93p 74.20p 125286
09/05/2019 74.10p 74.30p 74.00p 74.20p 344406
08/05/2019 73.90p 74.35p 73.74p 74.10p 156916
07/05/2019 73.90p 74.35p 73.59p 73.90p 121746
03/05/2019 73.90p 74.37p 73.59p 73.90p 157909
02/05/2019 73.90p 74.51p 73.20p 73.90p 240574
01/05/2019 73.60p 74.57p 73.60p 73.90p 166903
30/04/2019 73.30p 74.50p 73.00p 73.60p 169092
29/04/2019 72.80p 73.89p 72.80p 73.30p 1008835
26/04/2019 72.50p 73.15p 72.50p 72.80p 426489
25/04/2019 72.50p 72.95p 72.00p 72.50p 215225
24/04/2019 72.50p 72.95p 72.50p 72.50p 450131
23/04/2019 72.00p 73.00p 72.00p 72.50p 153432
18/04/2019 71.90p 72.60p 71.90p 71.90p 245336
17/04/2019 71.90p 72.45p 71.20p 71.90p 501126
16/04/2019 71.90p 72.39p 71.20p 71.90p 454425
15/04/2019 71.40p 72.24p 71.30p 71.90p 694317
12/04/2019 71.30p 71.78p 70.60p 71.30p 411727
11/04/2019 71.30p 71.69p 70.60p 71.30p 167774
10/04/2019 71.20p 71.57p 70.40p 71.30p 397543
09/04/2019 71.20p 71.55p 70.40p 71.20p 255070
08/04/2019 71.20p 71.57p 70.40p 71.20p 320361
05/04/2019 71.20p 71.58p 70.79p 71.20p 296202
04/04/2019 71.20p 71.73p 70.77p 71.20p 402400
03/04/2019 71.40p 71.88p 71.09p 71.40p 460441
02/04/2019 71.40p 72.00p 70.80p 71.40p 387284
01/04/2019 71.20p 71.50p 70.60p 71.40p 456443
29/03/2019 71.20p 71.99p 70.87p 71.20p 236479
28/03/2019 71.20p 71.37p 70.40p 71.20p 551017
27/03/2019 71.20p 71.38p 70.63p 71.20p 158149
26/03/2019 71.30p 71.47p 70.61p 71.20p 141877
25/03/2019 71.30p 71.47p 70.71p 71.30p 146069
22/03/2019 71.50p 71.63p 70.96p 71.30p 139365
21/03/2019 71.50p 71.65p 71.00p 71.50p 453391
20/03/2019 71.50p 71.50p 71.00p 71.00p 137593
19/03/2019 71.50p 71.50p 71.01p 71.50p 157599
18/03/2019 71.50p 71.50p 71.01p 71.50p 176334
15/03/2019 71.60p 71.60p 71.06p 71.50p 123830
14/03/2019 71.60p 71.60p 71.25p 71.60p 98528
13/03/2019 71.50p 71.60p 71.05p 71.60p 161133
12/03/2019 71.30p 71.50p 70.67p 71.50p 82916
11/03/2019 71.30p 71.30p 70.65p 71.30p 419865
08/03/2019 71.30p 71.30p 70.61p 71.30p 115343
07/03/2019 71.30p 71.30p 70.60p 71.30p 177493
06/03/2019 71.30p 71.30p 70.66p 71.30p 100735
05/03/2019 71.30p 71.30p 70.64p 71.30p 84025
04/03/2019 71.30p 71.30p 70.60p 71.30p 191628
01/03/2019 71.40p 71.40p 70.00p 70.00p 407186
28/02/2019 71.40p 71.40p 70.93p 71.40p 78862
27/02/2019 71.40p 71.40p 70.93p 71.40p 59907
26/02/2019 71.30p 71.50p 70.93p 71.40p 127637
25/02/2019 71.30p 71.99p 70.92p 71.30p 91677
22/02/2019 71.20p 72.00p 70.73p 71.30p 761353
21/02/2019 71.20p 71.20p 70.73p 71.20p 73845
20/02/2019 71.20p 71.20p 70.72p 71.20p 115309
19/02/2019 71.20p 71.20p 70.71p 71.20p 91510
18/02/2019 71.20p 71.20p 70.63p 71.20p 106785
15/02/2019 71.20p 71.20p 70.62p 71.20p 59258
14/02/2019 71.20p 71.20p 70.58p 71.20p 123861
13/02/2019 71.20p 71.20p 70.52p 71.20p 192650
12/02/2019 71.20p 71.20p 70.98p 71.20p 145363
11/02/2019 71.20p 71.20p 70.46p 71.20p 178468
08/02/2019 71.20p 71.20p 70.46p 71.20p 128546
07/02/2019 71.20p 71.20p 70.45p 71.20p 93579
06/02/2019 71.20p 71.20p 70.45p 71.20p 122368
05/02/2019 71.20p 71.20p 70.45p 71.20p 136597
04/02/2019 71.20p 71.20p 70.43p 71.20p 192713
01/02/2019 71.30p 71.30p 70.40p 71.20p 185373
31/01/2019 71.30p 72.00p 70.60p 71.30p 123773
30/01/2019 71.40p 71.40p 70.60p 71.30p 135454
29/01/2019 71.40p 71.40p 70.86p 71.40p 118698
28/01/2019 71.40p 71.40p 70.86p 71.40p 50845
25/01/2019 71.40p 71.59p 70.86p 71.40p 148144
24/01/2019 71.40p 71.62p 70.86p 71.40p 39857
23/01/2019 71.40p 71.64p 71.40p 71.40p 144221
22/01/2019 71.40p 71.70p 71.40p 71.40p 25114
21/01/2019 71.30p 71.91p 71.30p 71.40p 102687
18/01/2019 71.30p 71.85p 70.61p 71.30p 152257
17/01/2019 71.30p 71.45p 71.30p 71.30p 107180

*Close Price adjusted for both dividends and splits