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
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
12/01/2017 426.91p 426.91p 420.00p 424.75p 12988
11/01/2017 423.75p 426.84p 419.00p 419.00p 18983
10/01/2017 415.50p 424.95p 415.50p 421.00p 12073
09/01/2017 419.75p 425.00p 415.50p 425.00p 19195
06/01/2017 424.00p 424.00p 418.00p 422.50p 14990
05/01/2017 422.00p 423.12p 415.18p 417.00p 11925
04/01/2017 422.00p 422.00p 415.00p 422.00p 14608
03/01/2017 418.50p 422.00p 412.50p 416.00p 14756
30/12/2016 415.00p 420.40p 415.00p 417.00p 3088
29/12/2016 416.50p 421.12p 412.00p 412.00p 11399
28/12/2016 420.00p 421.50p 412.00p 416.50p 21545
23/12/2016 419.50p 419.50p 414.00p 417.00p 9722
22/12/2016 412.00p 419.50p 412.00p 413.50p 13483
21/12/2016 412.25p 420.00p 412.25p 412.50p 12875
20/12/2016 423.00p 423.75p 414.75p 415.00p 25388
19/12/2016 415.75p 419.75p 411.44p 414.00p 16401
16/12/2016 415.00p 420.00p 408.30p 420.00p 19570
15/12/2016 415.00p 415.00p 406.00p 413.88p 18452
14/12/2016 415.00p 415.00p 407.70p 415.00p 4455
13/12/2016 410.00p 415.00p 403.00p 415.00p 41275
12/12/2016 402.00p 410.00p 401.75p 405.25p 24723
09/12/2016 402.25p 405.00p 402.25p 405.00p 17019
08/12/2016 402.25p 403.39p 400.62p 402.00p 19690
07/12/2016 399.00p 404.04p 399.00p 403.50p 27907
06/12/2016 399.00p 404.92p 394.00p 401.13p 37762
05/12/2016 399.00p 399.00p 394.00p 399.00p 18789
02/12/2016 398.00p 399.00p 395.00p 399.00p 15165
01/12/2016 395.00p 399.80p 395.00p 395.00p 7702
30/11/2016 401.00p 401.00p 395.00p 401.00p 4713
29/11/2016 395.00p 398.60p 395.00p 397.00p 12223
28/11/2016 395.00p 400.00p 395.00p 395.00p 9389
25/11/2016 395.00p 398.90p 395.00p 398.00p 10728
24/11/2016 401.00p 401.00p 395.00p 400.00p 1626
23/11/2016 395.00p 398.00p 395.00p 396.50p 12244
22/11/2016 395.25p 400.00p 395.25p 396.50p 17371
21/11/2016 395.00p 397.94p 395.00p 395.00p 15313
18/11/2016 397.00p 401.00p 395.00p 398.25p 63533
17/11/2016 400.00p 401.00p 395.50p 401.00p 13065
16/11/2016 399.50p 402.90p 393.25p 398.00p 18130
15/11/2016 404.00p 404.00p 392.50p 395.25p 7900
14/11/2016 404.00p 404.00p 390.00p 402.00p 11744
11/11/2016 401.00p 401.00p 393.50p 401.00p 7691
10/11/2016 400.00p 401.00p 395.60p 399.00p 16404
09/11/2016 390.00p 401.00p 390.00p 395.00p 26500
08/11/2016 398.25p 404.00p 394.35p 404.00p 5330
07/11/2016 403.00p 404.50p 393.75p 404.50p 17704
04/11/2016 404.00p 404.00p 389.15p 402.00p 16308
03/11/2016 392.00p 405.00p 392.00p 392.25p 11531
02/11/2016 405.00p 405.00p 391.11p 403.00p 27112
01/11/2016 405.00p 405.00p 395.25p 405.00p 15961
31/10/2016 403.00p 403.00p 389.30p 403.00p 18860
28/10/2016 401.75p 401.75p 393.45p 397.62p 11711
27/10/2016 403.00p 403.50p 394.00p 403.50p 11925
26/10/2016 403.00p 403.00p 390.00p 400.50p 3882
25/10/2016 390.00p 402.50p 390.00p 402.50p 4828
24/10/2016 391.00p 401.62p 391.00p 391.00p 36732
21/10/2016 402.00p 402.00p 390.00p 397.00p 30768
20/10/2016 394.00p 402.00p 394.00p 396.00p 31977
19/10/2016 390.00p 397.71p 390.00p 395.50p 17578
18/10/2016 392.00p 396.50p 392.00p 392.25p 15248
17/10/2016 395.00p 395.87p 390.00p 390.00p 6700
14/10/2016 391.00p 396.25p 390.00p 395.00p 20505
13/10/2016 409.00p 409.00p 390.00p 400.00p 149615
12/10/2016 406.00p 406.00p 396.00p 404.75p 31436
11/10/2016 400.50p 404.08p 397.30p 400.00p 27558
10/10/2016 402.00p 414.00p 400.00p 410.00p 30954
07/10/2016 414.00p 414.00p 401.00p 411.00p 31961
06/10/2016 400.75p 410.40p 400.75p 400.75p 16008
05/10/2016 406.00p 416.00p 401.00p 401.00p 34026
04/10/2016 397.00p 421.00p 397.00p 403.50p 66846
03/10/2016 403.00p 406.50p 393.76p 406.50p 32170
30/09/2016 398.25p 402.69p 392.08p 400.12p 12117
29/09/2016 403.00p 403.00p 397.00p 400.12p 11565
28/09/2016 395.00p 402.65p 393.75p 402.00p 18041
27/09/2016 400.00p 400.00p 393.55p 400.00p 13400
26/09/2016 399.75p 399.75p 394.89p 396.00p 15004
23/09/2016 404.00p 404.00p 397.50p 404.00p 17671
22/09/2016 403.00p 403.00p 398.22p 403.00p 31198
21/09/2016 404.00p 404.00p 395.00p 404.00p 15309
20/09/2016 402.00p 402.00p 396.00p 402.00p 12205
19/09/2016 397.00p 402.00p 395.00p 397.00p 25573
16/09/2016 385.25p 397.75p 385.25p 397.75p 26060
15/09/2016 389.25p 394.93p 386.00p 388.00p 17378
14/09/2016 383.00p 396.00p 383.00p 388.50p 11409
13/09/2016 383.00p 394.05p 383.00p 383.00p 10391
12/09/2016 383.00p 395.00p 383.00p 383.00p 85559
09/09/2016 390.00p 399.92p 390.00p 390.00p 30670
08/09/2016 390.00p 398.44p 390.00p 391.00p 24319
07/09/2016 390.00p 396.90p 390.00p 390.00p 11185
06/09/2016 390.00p 396.90p 390.00p 390.00p 15154
05/09/2016 390.00p 399.60p 390.00p 390.00p 24181
02/09/2016 393.75p 400.00p 389.00p 390.00p 33108
01/09/2016 390.00p 393.75p 386.25p 391.75p 23134
31/08/2016 389.00p 392.00p 384.45p 392.00p 19499
30/08/2016 383.00p 384.75p 383.00p 384.00p 13961
26/08/2016 380.00p 383.23p 380.00p 380.00p 3182
25/08/2016 381.00p 388.55p 381.00p 381.00p 7497
24/08/2016 385.75p 387.63p 382.20p 387.63p 3050
23/08/2016 385.00p 386.30p 380.00p 380.00p 25232
22/08/2016 385.75p 385.75p 380.00p 385.75p 10211
19/08/2016 385.00p 385.17p 381.47p 385.00p 48033
18/08/2016 384.00p 385.00p 383.00p 385.00p 7144
17/08/2016 384.00p 384.00p 376.92p 378.38p 11246
16/08/2016 380.00p 383.31p 375.28p 380.75p 12391
15/08/2016 380.00p 384.24p 376.00p 379.25p 14544
12/08/2016 380.00p 380.00p 374.75p 380.00p 15931
11/08/2016 380.00p 380.00p 375.00p 380.00p 22672
10/08/2016 375.00p 380.50p 368.88p 376.87p 18189
09/08/2016 370.00p 373.00p 363.00p 373.00p 12863
08/08/2016 361.55p 370.00p 361.55p 365.88p 10496
05/08/2016 367.00p 368.71p 357.00p 357.00p 20596
04/08/2016 358.30p 364.76p 355.00p 361.00p 15859
03/08/2016 363.00p 369.65p 363.00p 368.00p 14862
02/08/2016 362.00p 372.12p 361.00p 363.75p 28732
01/08/2016 372.40p 372.40p 365.44p 366.37p 5151
29/07/2016 364.25p 370.75p 362.69p 370.75p 53014
28/07/2016 366.75p 372.69p 359.39p 364.00p 21901
27/07/2016 369.00p 369.00p 358.25p 360.00p 16250
26/07/2016 367.00p 367.00p 360.09p 363.50p 15968
25/07/2016 361.25p 366.00p 357.00p 366.00p 28862
22/07/2016 358.25p 365.00p 357.20p 361.00p 25338
21/07/2016 365.00p 365.00p 359.00p 365.00p 17179
20/07/2016 360.00p 363.00p 356.10p 362.00p 35570
19/07/2016 360.00p 360.00p 349.00p 360.00p 16290
18/07/2016 354.75p 357.06p 347.00p 354.38p 20426

*Close Price adjusted for both dividends and splits