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
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
02/05/2017 482.50p 492.00p 482.50p 492.00p 43884
28/04/2017 482.00p 486.00p 482.00p 484.12p 45199
27/04/2017 485.00p 487.96p 482.50p 484.00p 36581
26/04/2017 490.00p 493.45p 486.00p 488.00p 44782
25/04/2017 485.00p 490.00p 482.00p 483.50p 62214
24/04/2017 484.00p 485.00p 478.00p 480.25p 60836
21/04/2017 477.00p 480.00p 473.96p 477.12p 35503
20/04/2017 474.00p 475.75p 471.50p 471.50p 13515
19/04/2017 475.75p 475.78p 471.50p 472.88p 24220
18/04/2017 475.00p 476.46p 470.00p 472.63p 37140
13/04/2017 472.75p 475.00p 469.00p 474.00p 38436
12/04/2017 465.75p 472.25p 464.43p 469.75p 39159
11/04/2017 465.00p 465.75p 463.20p 465.75p 41781
10/04/2017 460.00p 465.00p 459.25p 462.75p 72127
07/04/2017 459.75p 460.00p 457.00p 458.75p 41552
06/04/2017 455.00p 460.00p 453.00p 459.00p 105240
05/04/2017 457.00p 458.63p 454.66p 458.00p 32451
04/04/2017 454.50p 457.00p 453.25p 453.25p 28888
03/04/2017 457.00p 458.00p 449.50p 458.00p 59616
31/03/2017 449.00p 457.00p 448.00p 457.00p 68968
30/03/2017 454.75p 455.00p 442.00p 455.00p 101483
29/03/2017 448.00p 454.49p 448.00p 451.50p 15030
28/03/2017 447.00p 454.00p 447.00p 450.50p 28717
27/03/2017 446.00p 452.03p 446.00p 449.00p 30381
24/03/2017 448.00p 455.29p 446.50p 450.12p 29013
23/03/2017 446.00p 454.00p 445.50p 449.75p 40474
22/03/2017 456.00p 456.00p 446.00p 454.00p 37341
21/03/2017 448.00p 456.00p 448.00p 452.25p 45860
20/03/2017 448.50p 456.13p 448.50p 452.12p 43348
17/03/2017 457.00p 459.50p 448.00p 453.00p 36371
16/03/2017 447.50p 457.00p 447.50p 452.25p 14686
15/03/2017 449.00p 455.00p 447.88p 454.75p 32274
14/03/2017 457.00p 457.00p 447.00p 451.25p 34686
13/03/2017 449.00p 457.00p 447.00p 452.50p 39853
10/03/2017 447.00p 454.00p 447.00p 453.75p 532662
09/03/2017 447.00p 454.40p 447.00p 451.50p 20363
08/03/2017 455.00p 455.40p 447.34p 450.00p 22204
07/03/2017 447.00p 455.00p 447.00p 455.00p 15651
06/03/2017 449.00p 455.00p 448.25p 451.00p 19268
03/03/2017 447.00p 455.00p 447.00p 452.37p 43575
02/03/2017 456.00p 456.00p 448.00p 452.00p 21017
01/03/2017 446.00p 455.00p 446.00p 452.00p 40745
28/02/2017 446.00p 452.92p 445.00p 446.00p 27664
27/02/2017 453.00p 453.00p 447.50p 448.87p 39220
24/02/2017 451.50p 451.50p 448.00p 449.50p 19165
23/02/2017 450.20p 451.46p 446.83p 449.75p 25604
22/02/2017 447.00p 455.65p 447.00p 454.75p 19987
21/02/2017 450.25p 456.93p 450.25p 450.25p 30823
20/02/2017 449.00p 454.92p 449.00p 451.00p 12320
17/02/2017 454.75p 455.00p 450.00p 452.50p 13777
16/02/2017 450.00p 457.99p 450.00p 450.00p 29123
15/02/2017 455.00p 455.00p 448.10p 452.00p 13974
14/02/2017 452.00p 454.75p 445.60p 450.75p 20267
13/02/2017 450.00p 452.00p 442.00p 448.50p 53862
10/02/2017 445.00p 450.75p 441.48p 450.00p 68716
09/02/2017 442.00p 445.00p 438.00p 442.75p 15931
08/02/2017 438.75p 441.87p 435.40p 440.25p 35059
07/02/2017 439.00p 441.75p 432.00p 439.00p 32187
06/02/2017 437.25p 438.78p 431.50p 434.00p 17891
03/02/2017 435.00p 438.00p 428.00p 438.00p 22341
02/02/2017 432.75p 435.00p 427.98p 434.00p 14216
01/02/2017 435.00p 435.53p 427.80p 434.25p 23929
31/01/2017 431.75p 434.00p 426.00p 432.00p 16715
30/01/2017 434.00p 434.00p 425.00p 429.50p 34954
27/01/2017 433.55p 433.56p 427.00p 429.62p 7635
26/01/2017 434.00p 434.00p 425.69p 434.00p 10433
25/01/2017 429.00p 434.00p 426.10p 434.00p 25535
24/01/2017 423.00p 430.00p 421.00p 427.12p 18792
23/01/2017 420.00p 429.67p 420.00p 428.75p 16771
20/01/2017 430.00p 430.00p 420.00p 428.13p 20955
19/01/2017 430.00p 430.00p 422.25p 425.62p 18395
18/01/2017 428.00p 430.00p 421.50p 425.00p 15745
17/01/2017 428.00p 428.00p 422.00p 428.00p 40145
16/01/2017 423.68p 428.02p 420.20p 423.00p 25170
13/01/2017 427.92p 428.23p 423.60p 424.00p 19970

*Close Price adjusted for both dividends and splits