Invesco Perpetual UK Smaller Companies Inv Trust (IPU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Perpetual UK Smaller Companies Inv Trust

Date Open High Low Close* Volume
13/02/2018 495.00p 499.82p 488.00p 492.00p 39055
12/02/2018 494.00p 494.91p 486.00p 488.00p 53235
09/02/2018 483.00p 493.80p 478.00p 478.00p 25460
08/02/2018 498.00p 500.16p 486.00p 488.00p 26635
07/02/2018 490.00p 500.00p 487.30p 495.00p 46923
06/02/2018 484.00p 489.60p 472.00p 483.00p 91795
05/02/2018 506.00p 507.80p 493.00p 501.00p 62387
02/02/2018 518.00p 518.00p 511.20p 514.00p 11083
01/02/2018 513.60p 519.60p 512.48p 514.00p 12530
31/01/2018 514.00p 520.00p 512.40p 520.00p 7891
30/01/2018 518.00p 525.00p 512.00p 512.00p 19121
29/01/2018 522.50p 524.13p 518.80p 523.00p 21380
26/01/2018 520.00p 522.80p 518.40p 520.00p 12007
25/01/2018 522.75p 523.60p 522.75p 523.00p 6952
24/01/2018 522.80p 525.00p 520.76p 521.00p 27555
23/01/2018 523.60p 524.00p 518.40p 523.00p 36908
22/01/2018 518.00p 522.20p 518.00p 521.00p 25311
19/01/2018 518.00p 521.90p 516.00p 519.00p 47347
18/01/2018 520.00p 523.04p 518.00p 518.00p 16279
17/01/2018 523.20p 523.20p 521.00p 521.00p 5903
16/01/2018 522.00p 524.00p 518.00p 523.00p 84062
15/01/2018 518.00p 527.47p 518.00p 521.00p 72819
12/01/2018 526.00p 526.00p 518.00p 518.00p 12473
11/01/2018 524.00p 524.00p 519.50p 524.00p 19628
10/01/2018 524.00p 526.00p 518.68p 524.00p 104775
09/01/2018 525.92p 526.00p 520.34p 521.00p 22750
08/01/2018 520.00p 526.00p 518.00p 519.00p 20971
05/01/2018 525.92p 526.00p 521.60p 523.00p 18556
04/01/2018 526.04p 526.04p 520.82p 521.00p 28625
03/01/2018 522.00p 522.00p 516.00p 516.00p 9793
02/01/2018 526.00p 526.00p 516.00p 521.00p 27738
29/12/2017 521.00p 524.50p 516.68p 524.50p 4285
28/12/2017 518.00p 521.00p 514.50p 521.00p 2892
27/12/2017 515.00p 518.00p 514.75p 514.75p 7944
22/12/2017 512.00p 515.00p 507.76p 511.25p 11403
21/12/2017 510.00p 511.95p 507.68p 511.00p 14515
20/12/2017 507.60p 511.92p 507.60p 509.25p 5113
19/12/2017 506.50p 506.50p 504.00p 504.00p 3966
18/12/2017 509.00p 509.00p 506.50p 506.50p 5752
15/12/2017 501.00p 508.12p 501.00p 501.00p 2113
14/12/2017 507.45p 507.45p 502.61p 504.50p 2492
13/12/2017 506.00p 509.43p 505.38p 506.00p 4816
12/12/2017 504.50p 509.00p 503.00p 509.00p 21562
11/12/2017 501.00p 504.50p 497.00p 501.13p 9357
08/12/2017 500.50p 501.00p 493.25p 493.25p 3323
07/12/2017 501.00p 501.00p 493.00p 501.00p 6090
06/12/2017 493.00p 499.40p 493.00p 496.75p 6699
05/12/2017 499.00p 502.85p 499.00p 501.50p 2396
04/12/2017 498.00p 502.45p 497.10p 498.62p 16087
01/12/2017 495.85p 500.14p 495.85p 497.00p 5655
30/11/2017 495.25p 503.00p 495.00p 501.00p 6805
29/11/2017 502.00p 503.70p 501.75p 501.75p 3343
28/11/2017 495.50p 505.00p 495.50p 502.00p 5636
27/11/2017 501.00p 501.75p 498.00p 501.75p 9549
24/11/2017 501.00p 501.00p 494.00p 498.75p 13737
23/11/2017 494.25p 500.00p 494.25p 497.88p 4577
22/11/2017 498.50p 498.79p 495.25p 498.50p 5497
21/11/2017 495.25p 496.25p 493.63p 496.25p 3051
20/11/2017 491.25p 497.67p 491.00p 494.75p 21981
17/11/2017 500.00p 498.00p 493.75p 495.75p 10538
16/11/2017 500.00p 496.61p 495.00p 495.75p 15036
15/11/2017 500.00p 505.28p 497.00p 500.75p 25189
14/11/2017 508.00p 513.20p 505.00p 505.00p 19523
13/11/2017 520.00p 520.00p 510.50p 510.50p 20071
10/11/2017 512.00p 519.93p 510.00p 510.00p 26652
09/11/2017 522.50p 522.50p 512.00p 512.00p 26259
08/11/2017 519.00p 522.12p 518.49p 522.00p 13162
07/11/2017 521.50p 522.00p 514.88p 516.00p 23952
06/11/2017 518.50p 522.00p 514.38p 516.00p 29963
03/11/2017 519.00p 519.00p 514.95p 516.00p 11270
02/11/2017 515.00p 518.50p 511.22p 516.00p 42192
01/11/2017 510.00p 517.51p 508.00p 512.50p 70552
31/10/2017 506.00p 509.00p 506.00p 506.00p 23281
30/10/2017 505.50p 508.00p 505.00p 505.00p 14199
27/10/2017 507.50p 508.00p 503.00p 503.00p 25126
26/10/2017 500.50p 507.92p 500.50p 500.50p 5069
25/10/2017 508.00p 507.92p 503.25p 503.25p 3198
24/10/2017 508.00p 507.50p 503.65p 504.00p 15208
23/10/2017 508.00p 506.00p 504.13p 504.25p 10435
20/10/2017 508.00p 508.00p 500.50p 504.50p 13578
19/10/2017 507.00p 507.04p 502.45p 503.75p 42653
18/10/2017 507.00p 508.00p 503.50p 507.50p 17000
17/10/2017 507.50p 508.00p 502.62p 506.50p 8600
16/10/2017 508.00p 508.00p 502.75p 508.00p 47193
13/10/2017 508.00p 508.00p 508.00p 508.00p 22613
12/10/2017 504.50p 505.25p 504.50p 505.25p 1
11/10/2017 505.00p 504.25p 504.00p 504.25p 14980
10/10/2017 505.00p 506.00p 500.00p 504.00p 5103
09/10/2017 502.00p 502.00p 500.00p 500.00p 4222
06/10/2017 500.00p 500.00p 500.00p 500.00p 800
05/10/2017 500.00p 501.00p 498.00p 498.00p 5881
04/10/2017 500.00p 500.00p 500.00p 500.00p 3775
03/10/2017 500.00p 500.00p 499.00p 499.00p 25241
02/10/2017 498.50p 502.00p 498.00p 498.00p 82569
29/09/2017 500.00p 500.00p 498.00p 498.00p 25474
28/09/2017 500.00p 500.00p 499.50p 499.50p 1
27/09/2017 498.00p 500.50p 497.50p 499.25p 2597
26/09/2017 496.75p 505.50p 495.00p 495.00p 31264
25/09/2017 495.00p 495.50p 495.00p 495.50p 16518
22/09/2017 495.00p 495.00p 493.00p 493.00p 6680
21/09/2017 495.50p 496.50p 495.00p 495.00p 20659
20/09/2017 496.00p 493.50p 493.38p 493.38p 9013
19/09/2017 496.00p 496.00p 491.25p 493.50p 3083
18/09/2017 489.00p 499.00p 489.00p 491.00p 38161
15/09/2017 491.00p 500.00p 484.25p 500.00p 112112
14/09/2017 486.25p 488.00p 486.00p 486.00p 1942
13/09/2017 486.50p 490.75p 486.50p 490.75p 138
12/09/2017 485.00p 486.00p 485.00p 486.00p 22651
11/09/2017 483.00p 488.00p 483.00p 484.00p 27832
08/09/2017 478.25p 483.00p 478.25p 483.00p 6187
07/09/2017 478.25p 483.00p 478.25p 482.00p 6107
06/09/2017 478.25p 479.50p 478.25p 478.25p 4361
05/09/2017 484.00p 484.00p 479.00p 481.25p 2253
04/09/2017 479.00p 479.00p 479.00p 479.00p 1026
01/09/2017 480.00p 483.75p 480.00p 480.50p 16031
31/08/2017 477.00p 481.75p 475.25p 479.50p 15902
30/08/2017 477.25p 477.50p 477.25p 477.25p 4773
29/08/2017 481.00p 481.00p 477.00p 477.50p 15479
25/08/2017 481.00p 486.00p 481.00p 482.00p 33808
24/08/2017 481.25p 485.75p 480.25p 482.25p 26516
23/08/2017 483.00p 487.75p 483.00p 486.00p 4966
22/08/2017 485.75p 488.00p 485.75p 488.00p 4
21/08/2017 481.00p 481.00p 481.00p 481.00p 1
18/08/2017 484.00p 484.00p 481.00p 481.00p 6500
17/08/2017 484.00p 484.00p 483.00p 484.00p 4385
16/08/2017 488.50p 488.50p 485.00p 488.50p 1497
15/08/2017 484.00p 486.00p 484.00p 485.00p 507
14/08/2017 485.00p 485.00p 484.50p 484.50p 19186
11/08/2017 484.00p 486.75p 483.00p 485.25p 21892
10/08/2017 489.25p 489.25p 487.50p 487.50p 23064
09/08/2017 489.25p 489.25p 489.25p 489.25p 276
08/08/2017 489.50p 489.50p 484.75p 486.88p 4605
07/08/2017 484.50p 484.50p 484.50p 484.50p 2051
04/08/2017 484.50p 489.50p 484.50p 487.13p 23
03/08/2017 489.00p 489.00p 484.50p 487.00p 2740
02/08/2017 489.00p 487.38p 487.00p 487.00p 32041
01/08/2017 489.00p 489.00p 484.75p 487.38p 11186
31/07/2017 491.00p 487.00p 485.00p 487.00p 23052
28/07/2017 491.00p 491.00p 485.00p 485.00p 2980
27/07/2017 489.00p 489.00p 489.00p 489.00p 353
26/07/2017 489.00p 489.00p 489.00p 489.00p 467
25/07/2017 488.00p 492.50p 488.00p 492.50p 2216
24/07/2017 500.00p 500.00p 488.00p 495.00p 39428
21/07/2017 495.00p 500.00p 495.00p 497.50p 5277
20/07/2017 500.00p 500.00p 495.00p 495.00p 1870
19/07/2017 495.00p 500.00p 495.00p 497.50p 728
18/07/2017 499.50p 499.50p 495.00p 499.50p 1039
17/07/2017 500.00p 500.00p 495.25p 497.63p 31427
14/07/2017 497.00p 500.00p 497.00p 499.25p 15809
13/07/2017 490.00p 497.00p 490.00p 493.63p 25472
12/07/2017 492.00p 499.00p 490.00p 493.75p 26580
11/07/2017 488.75p 495.00p 484.25p 494.00p 19883
10/07/2017 486.00p 489.00p 483.75p 488.75p 21063
07/07/2017 480.00p 485.75p 480.00p 483.13p 21665
06/07/2017 476.00p 480.00p 476.00p 479.75p 30253
05/07/2017 473.00p 475.25p 473.00p 475.25p 10207
04/07/2017 471.00p 471.00p 467.00p 467.00p 3330
03/07/2017 470.75p 472.75p 468.50p 472.75p 7221
30/06/2017 463.00p 470.00p 463.00p 467.62p 15668
29/06/2017 466.25p 466.00p 465.37p 465.37p 19350
28/06/2017 466.25p 470.00p 466.00p 466.00p 1582
27/06/2017 468.75p 470.50p 468.00p 470.50p 25333
26/06/2017 468.00p 468.75p 468.00p 468.75p 70
23/06/2017 468.00p 470.50p 468.00p 470.50p 22
22/06/2017 465.50p 471.00p 465.50p 468.00p 8700
21/06/2017 466.75p 468.87p 464.75p 468.87p 0
20/06/2017 466.75p 469.25p 464.75p 464.75p 24924
19/06/2017 465.00p 465.50p 464.00p 465.50p 2610
16/06/2017 470.00p 470.00p 458.71p 470.00p 23839
15/06/2017 464.25p 466.10p 457.00p 460.87p 62698
14/06/2017 466.75p 469.57p 464.00p 467.50p 26022
13/06/2017 464.25p 468.30p 464.00p 467.62p 29771
12/06/2017 464.25p 468.25p 464.25p 466.50p 46578
09/06/2017 462.00p 468.04p 462.00p 467.00p 62204
08/06/2017 465.25p 467.75p 465.25p 467.00p 35491
07/06/2017 465.00p 468.27p 465.00p 466.87p 60229
06/06/2017 470.00p 473.56p 464.91p 466.63p 50079
05/06/2017 473.00p 475.16p 470.25p 471.12p 76857
02/06/2017 474.50p 477.45p 473.00p 473.00p 34071
01/06/2017 474.00p 478.50p 474.00p 478.50p 34954
31/05/2017 479.64p 480.65p 474.80p 477.62p 26554
30/05/2017 482.25p 482.25p 474.17p 479.75p 38687
26/05/2017 475.62p 480.90p 473.00p 478.88p 40844
25/05/2017 479.25p 483.00p 474.25p 474.25p 41600
24/05/2017 475.00p 480.00p 474.75p 474.75p 24929
23/05/2017 475.25p 481.98p 474.20p 479.00p 37553
22/05/2017 481.00p 483.00p 474.00p 479.13p 27487
19/05/2017 473.25p 478.57p 473.25p 476.50p 22616
18/05/2017 477.75p 481.81p 473.00p 477.00p 29139
17/05/2017 481.00p 486.15p 477.75p 477.75p 33332
16/05/2017 479.00p 483.00p 479.00p 481.00p 72982
15/05/2017 480.25p 481.94p 478.00p 480.50p 50659
12/05/2017 480.75p 481.00p 478.00p 479.50p 21954
11/05/2017 478.00p 481.80p 478.00p 478.00p 26830
10/05/2017 485.25p 485.25p 478.00p 481.00p 24329
09/05/2017 484.75p 484.75p 478.00p 478.00p 36454
08/05/2017 485.25p 485.25p 478.00p 478.00p 54696
05/05/2017 484.75p 484.75p 478.00p 482.75p 20341
04/05/2017 481.00p 484.80p 479.00p 479.00p 19094
03/05/2017 482.00p 489.84p 482.00p 485.50p 64933

*Close Price adjusted for both dividends and splits