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
15/07/2016 349.60p 353.71p 349.00p 350.38p 9475
14/07/2016 350.75p 351.75p 347.90p 349.87p 12322
13/07/2016 344.00p 350.00p 340.00p 340.00p 20289
12/07/2016 346.50p 347.00p 338.32p 346.37p 43632
11/07/2016 332.00p 348.00p 329.00p 348.00p 49913
08/07/2016 335.00p 335.00p 331.00p 333.50p 74136
07/07/2016 334.00p 335.11p 331.50p 332.00p 43080
06/07/2016 335.00p 335.50p 331.00p 334.00p 50840
05/07/2016 334.17p 340.40p 334.17p 337.50p 60372
04/07/2016 343.00p 350.70p 337.97p 343.50p 51212
01/07/2016 345.00p 351.60p 344.00p 347.00p 50700
30/06/2016 345.00p 355.00p 344.19p 347.00p 28674
29/06/2016 358.00p 358.00p 345.00p 356.00p 23454
28/06/2016 344.00p 353.75p 343.00p 345.00p 27183
27/06/2016 347.50p 360.65p 342.00p 342.00p 25785
24/06/2016 355.00p 371.00p 340.87p 367.00p 163726
23/06/2016 383.50p 384.50p 376.00p 384.50p 29601
22/06/2016 382.00p 382.00p 373.00p 382.00p 24160
21/06/2016 382.00p 382.00p 372.00p 379.75p 17018
20/06/2016 380.00p 381.65p 372.00p 376.87p 23068
17/06/2016 365.00p 372.00p 363.00p 372.00p 29950
16/06/2016 372.00p 375.00p 362.00p 362.00p 42426
15/06/2016 377.00p 377.00p 367.50p 377.00p 9887
14/06/2016 382.00p 383.36p 366.25p 367.00p 57293
13/06/2016 384.00p 387.50p 384.00p 384.00p 23908
10/06/2016 387.00p 393.09p 387.00p 387.00p 31899
09/06/2016 387.00p 392.60p 387.00p 390.50p 30221
08/06/2016 394.50p 394.50p 388.00p 394.50p 16425
07/06/2016 388.00p 395.00p 388.00p 388.00p 27658
06/06/2016 387.00p 394.70p 387.00p 390.00p 51836
03/06/2016 385.00p 390.81p 385.00p 389.00p 6957
02/06/2016 385.00p 391.50p 385.00p 391.50p 35210
01/06/2016 385.00p 391.00p 385.00p 385.00p 18546
31/05/2016 385.00p 390.50p 385.00p 390.50p 16406
27/05/2016 390.04p 390.04p 385.06p 388.00p 18126
26/05/2016 382.00p 389.75p 382.00p 385.00p 25207
25/05/2016 382.00p 389.60p 382.00p 382.00p 14858
24/05/2016 380.00p 386.30p 380.00p 381.00p 9018
23/05/2016 385.00p 386.00p 379.66p 386.00p 51231
20/05/2016 385.00p 385.00p 379.00p 385.00p 24652
19/05/2016 377.00p 384.60p 377.00p 377.00p 33026
18/05/2016 378.00p 381.84p 378.00p 381.00p 38515
17/05/2016 381.92p 381.92p 378.88p 381.50p 12311
16/05/2016 384.50p 384.50p 378.06p 384.50p 13624
13/05/2016 384.00p 384.00p 378.06p 384.00p 17409
12/05/2016 377.00p 383.72p 377.00p 377.00p 3662
11/05/2016 378.00p 383.00p 378.00p 383.00p 44359
10/05/2016 384.75p 386.00p 378.00p 381.00p 52329
09/05/2016 385.00p 385.00p 378.00p 380.50p 15722
06/05/2016 377.00p 380.09p 376.50p 376.50p 19175
05/05/2016 384.75p 384.75p 380.00p 384.75p 38093
04/05/2016 379.00p 384.75p 379.00p 380.00p 12532
03/05/2016 383.00p 385.70p 379.00p 383.00p 40999
29/04/2016 386.50p 386.50p 378.71p 379.00p 36691
28/04/2016 380.00p 385.25p 380.00p 380.00p 23048
27/04/2016 384.00p 391.13p 384.00p 384.00p 39640
26/04/2016 388.00p 391.60p 384.80p 388.00p 65420
25/04/2016 386.00p 390.00p 382.00p 390.00p 40605
22/04/2016 389.00p 389.00p 382.50p 385.00p 130227
21/04/2016 389.00p 389.00p 382.95p 387.00p 31459
20/04/2016 384.00p 389.71p 384.00p 384.00p 30079
19/04/2016 390.00p 390.00p 385.85p 389.50p 18840
18/04/2016 389.00p 389.00p 383.10p 385.25p 40292
15/04/2016 389.00p 389.00p 385.90p 389.00p 56729
14/04/2016 389.00p 389.00p 385.90p 388.50p 11469
13/04/2016 389.00p 389.00p 381.00p 389.00p 43918
12/04/2016 379.75p 384.00p 379.75p 379.75p 54913
11/04/2016 384.00p 384.00p 381.17p 381.75p 44790
08/04/2016 379.00p 384.30p 374.50p 381.50p 138350
07/04/2016 373.00p 379.00p 373.00p 373.00p 17323
06/04/2016 370.00p 377.00p 362.00p 377.00p 48861
05/04/2016 367.00p 367.00p 361.96p 367.00p 40846
04/04/2016 363.00p 369.06p 363.00p 363.00p 31813
01/04/2016 365.00p 369.15p 361.25p 363.00p 50224
31/03/2016 363.50p 369.95p 363.50p 365.00p 30301
30/03/2016 363.00p 367.00p 363.00p 364.00p 17246
29/03/2016 361.00p 367.90p 361.00p 361.00p 37739
24/03/2016 361.00p 364.46p 361.00p 361.00p 36562
23/03/2016 362.00p 367.34p 362.00p 365.00p 22639
22/03/2016 363.67p 366.90p 361.00p 364.75p 45684
21/03/2016 362.00p 367.50p 360.00p 362.00p 27075
18/03/2016 360.00p 364.00p 359.77p 360.00p 43591
17/03/2016 363.00p 368.00p 360.50p 360.50p 44992
16/03/2016 363.00p 367.04p 360.75p 360.75p 34102
15/03/2016 371.00p 371.00p 363.00p 371.00p 32959
14/03/2016 372.00p 372.00p 364.08p 371.00p 26320
11/03/2016 372.00p 372.00p 364.00p 370.50p 24063
10/03/2016 372.00p 372.00p 362.00p 368.00p 27171
09/03/2016 365.00p 371.08p 365.00p 365.00p 49869
08/03/2016 373.00p 373.00p 365.00p 365.00p 52173
07/03/2016 373.00p 375.00p 368.00p 375.00p 17135
04/03/2016 373.00p 373.00p 366.00p 366.00p 25953
03/03/2016 373.00p 373.00p 365.00p 373.00p 42831
02/03/2016 365.00p 371.08p 364.56p 365.00p 70693
01/03/2016 361.75p 369.00p 361.75p 362.00p 41219
29/02/2016 356.50p 364.00p 356.50p 359.25p 51976
26/02/2016 358.00p 364.75p 358.00p 359.00p 40325
25/02/2016 357.00p 362.18p 355.39p 357.00p 18341
24/02/2016 358.00p 364.00p 358.00p 358.00p 54139
23/02/2016 362.00p 364.88p 358.00p 361.50p 23753
22/02/2016 362.25p 366.39p 362.25p 362.25p 18292
19/02/2016 359.40p 367.00p 359.25p 362.63p 43992
18/02/2016 367.00p 367.00p 359.25p 359.25p 17286
17/02/2016 357.75p 364.71p 357.61p 359.25p 34783
16/02/2016 360.50p 361.00p 354.99p 357.63p 23440
15/02/2016 360.50p 360.50p 354.00p 354.00p 31845
12/02/2016 356.50p 356.50p 347.00p 347.00p 19002
11/02/2016 355.00p 355.00p 347.00p 347.00p 36116
10/02/2016 350.00p 357.60p 348.00p 350.00p 15159
09/02/2016 357.00p 363.16p 348.00p 348.00p 63053
08/02/2016 360.00p 367.00p 360.00p 361.00p 58813
05/02/2016 362.00p 367.94p 362.00p 362.00p 8850
04/02/2016 363.00p 371.00p 360.00p 362.00p 21550
03/02/2016 360.00p 366.40p 360.00p 360.00p 14769
02/02/2016 363.00p 367.20p 360.00p 360.00p 36087
01/02/2016 370.00p 372.00p 364.89p 365.00p 27216
29/01/2016 365.00p 368.75p 360.00p 362.00p 46003
28/01/2016 362.00p 364.00p 358.00p 358.00p 20041
27/01/2016 360.00p 360.80p 357.30p 358.00p 21377
26/01/2016 355.00p 359.75p 354.00p 355.00p 21715
25/01/2016 358.50p 362.94p 355.25p 358.50p 49074
22/01/2016 352.00p 359.95p 352.00p 355.25p 35595
21/01/2016 348.00p 354.00p 347.00p 350.00p 25545
20/01/2016 362.00p 364.00p 335.75p 348.00p 94590
19/01/2016 369.00p 372.00p 367.00p 367.00p 33477
18/01/2016 372.00p 375.00p 365.00p 365.00p 66672
15/01/2016 376.00p 383.00p 373.00p 373.00p 19688
14/01/2016 376.00p 380.00p 376.00p 376.00p 59588
13/01/2016 382.00p 387.00p 382.00p 383.00p 19374
12/01/2016 380.00p 385.80p 380.00p 380.00p 23160
11/01/2016 380.00p 387.00p 380.00p 381.00p 36430
08/01/2016 380.00p 388.00p 380.00p 382.50p 14609
07/01/2016 386.00p 387.40p 380.00p 386.00p 54495
06/01/2016 394.00p 394.00p 386.25p 386.50p 8288
05/01/2016 393.60p 394.00p 386.60p 389.00p 21766
04/01/2016 390.00p 390.00p 386.30p 389.00p 33593
31/12/2015 389.00p 393.27p 389.00p 389.00p 768
30/12/2015 389.00p 395.00p 389.00p 389.00p 13449
29/12/2015 393.50p 395.35p 389.00p 391.25p 24115
24/12/2015 393.00p 393.50p 388.63p 393.50p 5654
23/12/2015 393.00p 393.00p 387.00p 387.00p 25548
22/12/2015 393.00p 393.00p 386.35p 390.00p 10676
21/12/2015 391.00p 392.00p 385.00p 390.00p 15421
18/12/2015 390.00p 391.00p 385.80p 390.00p 18445
17/12/2015 387.00p 395.00p 387.00p 387.75p 19862
16/12/2015 393.00p 393.00p 386.70p 389.00p 29981
15/12/2015 393.00p 393.00p 388.56p 390.00p 40201
14/12/2015 393.00p 393.00p 387.00p 388.00p 35797
11/12/2015 392.25p 392.25p 387.26p 390.00p 33821
10/12/2015 394.00p 395.06p 388.82p 390.63p 34222
09/12/2015 393.00p 395.00p 387.25p 388.25p 19138
08/12/2015 390.00p 392.75p 387.30p 388.75p 174750
07/12/2015 390.00p 394.75p 386.44p 388.00p 52828
04/12/2015 385.00p 389.70p 385.00p 385.00p 21188
03/12/2015 387.00p 392.91p 387.00p 388.00p 25790
02/12/2015 389.50p 390.00p 385.60p 388.50p 50210
01/12/2015 388.50p 390.00p 384.00p 384.25p 190842
30/11/2015 383.00p 387.93p 381.00p 381.00p 24131
27/11/2015 384.02p 384.71p 379.54p 381.25p 22428
26/11/2015 381.64p 385.19p 380.19p 382.38p 13795
25/11/2015 385.00p 386.37p 382.63p 382.63p 10164
24/11/2015 385.00p 385.00p 380.81p 384.00p 25498
23/11/2015 383.75p 385.88p 380.25p 380.25p 44313
20/11/2015 385.75p 386.36p 380.92p 385.75p 264867
19/11/2015 385.00p 385.60p 379.00p 384.75p 14859
18/11/2015 385.75p 386.00p 381.86p 386.00p 39009
17/11/2015 386.00p 386.00p 383.00p 386.00p 29262
16/11/2015 384.00p 384.00p 380.00p 382.00p 31321
13/11/2015 386.00p 386.00p 381.00p 381.00p 20140
12/11/2015 390.00p 390.00p 383.18p 384.50p 40774
11/11/2015 390.00p 390.00p 383.94p 388.75p 44848
10/11/2015 383.00p 390.00p 383.00p 384.75p 35628
09/11/2015 381.00p 388.00p 381.00p 381.00p 19544
06/11/2015 388.00p 388.00p 382.38p 387.00p 31925
05/11/2015 382.00p 387.00p 382.00p 382.00p 17753
04/11/2015 383.00p 388.58p 382.00p 383.50p 87823
03/11/2015 380.00p 384.76p 380.00p 380.00p 11586
02/11/2015 388.00p 388.00p 380.15p 383.00p 17278
30/10/2015 381.50p 385.40p 381.50p 381.50p 23343
29/10/2015 383.00p 385.80p 381.50p 381.50p 17551
28/10/2015 382.00p 388.50p 382.00p 383.00p 60391
27/10/2015 390.00p 390.00p 382.00p 382.00p 58145
26/10/2015 384.00p 388.23p 383.00p 386.00p 30878
23/10/2015 385.00p 388.45p 384.75p 384.75p 16368
22/10/2015 382.50p 388.00p 382.50p 383.00p 215447
21/10/2015 383.00p 386.14p 382.15p 383.00p 3889
20/10/2015 381.00p 386.64p 381.00p 381.00p 15236
19/10/2015 384.00p 387.50p 380.50p 380.50p 20421
16/10/2015 389.00p 389.00p 384.00p 386.00p 13680
15/10/2015 389.00p 389.00p 382.03p 387.00p 11668
14/10/2015 388.00p 388.00p 381.00p 386.50p 34721
13/10/2015 390.00p 390.00p 384.00p 389.00p 16784
12/10/2015 391.00p 391.00p 383.78p 386.00p 8620
09/10/2015 391.00p 391.00p 385.19p 390.00p 15001
08/10/2015 388.00p 388.00p 381.32p 384.00p 13012
07/10/2015 385.00p 387.12p 384.56p 385.00p 15826
06/10/2015 385.00p 386.00p 381.44p 385.00p 42200
05/10/2015 388.00p 388.00p 385.00p 388.00p 15536
02/10/2015 381.00p 381.25p 373.00p 381.00p 145487
01/10/2015 380.00p 381.00p 374.95p 381.00p 122668

*Close Price adjusted for both dividends and splits