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
30/09/2015 378.00p 378.00p 373.00p 377.00p 12588
29/09/2015 373.00p 374.50p 370.00p 373.00p 27567
28/09/2015 374.50p 378.41p 372.08p 374.50p 21183
25/09/2015 375.25p 378.00p 372.00p 374.00p 6618
24/09/2015 375.50p 375.94p 371.56p 375.50p 3034
23/09/2015 375.00p 378.00p 375.00p 375.25p 13694
22/09/2015 378.75p 380.00p 371.00p 371.00p 24159
21/09/2015 374.00p 378.92p 370.00p 374.00p 3574
18/09/2015 382.00p 382.00p 370.00p 370.00p 90851
17/09/2015 379.75p 381.00p 377.00p 379.75p 27251
16/09/2015 380.00p 382.09p 378.25p 379.00p 15290
15/09/2015 382.00p 382.00p 378.75p 379.50p 50029
14/09/2015 383.00p 384.50p 378.63p 380.00p 24772
11/09/2015 377.87p 382.50p 377.10p 379.25p 39024
10/09/2015 384.25p 384.65p 377.50p 377.50p 15414
09/09/2015 387.00p 387.00p 381.00p 385.00p 25324
08/09/2015 383.00p 383.00p 378.00p 380.63p 23782
07/09/2015 378.50p 385.00p 378.25p 378.25p 40766
04/09/2015 383.00p 383.98p 379.75p 379.75p 34638
03/09/2015 384.75p 385.00p 380.00p 384.00p 8887
02/09/2015 380.00p 382.00p 372.00p 382.00p 54708
01/09/2015 379.00p 379.68p 373.12p 377.75p 23165
28/08/2015 378.00p 379.00p 372.00p 377.50p 31777
27/08/2015 377.75p 378.00p 372.95p 375.75p 44071
26/08/2015 368.00p 372.25p 367.21p 369.50p 34205
25/08/2015 362.00p 374.55p 362.00p 373.00p 73319
24/08/2015 372.00p 374.30p 361.00p 361.00p 124168
21/08/2015 383.00p 383.00p 378.91p 380.00p 15214
20/08/2015 386.00p 386.00p 382.30p 384.00p 30670
19/08/2015 386.00p 386.95p 384.00p 385.50p 24087
18/08/2015 384.23p 388.96p 384.23p 388.00p 23552
17/08/2015 386.00p 387.00p 384.50p 384.75p 13676
14/08/2015 382.50p 388.33p 382.50p 386.75p 70156
13/08/2015 386.50p 387.00p 384.63p 386.00p 99968
12/08/2015 386.00p 386.00p 382.00p 383.75p 38148
11/08/2015 387.00p 387.50p 384.00p 387.00p 26826
10/08/2015 387.00p 387.00p 381.70p 387.00p 32708
07/08/2015 381.00p 386.92p 379.00p 383.50p 36814
06/08/2015 383.00p 386.73p 383.00p 384.00p 7338
05/08/2015 388.25p 389.94p 387.00p 387.25p 24953
04/08/2015 386.00p 388.46p 384.00p 387.75p 31840
03/08/2015 385.75p 385.82p 381.44p 385.75p 38156
31/07/2015 385.00p 385.97p 383.91p 385.00p 37578
30/07/2015 383.50p 385.00p 381.94p 383.00p 24060
29/07/2015 382.00p 384.00p 379.73p 382.50p 13304
28/07/2015 382.00p 383.80p 378.00p 378.00p 37984
27/07/2015 380.00p 384.25p 380.00p 380.75p 20851
24/07/2015 385.26p 387.56p 384.00p 384.25p 16993
23/07/2015 387.00p 387.00p 384.26p 386.50p 14188
22/07/2015 387.00p 388.00p 382.71p 384.00p 40231
21/07/2015 387.00p 390.46p 385.34p 388.00p 46965
20/07/2015 387.00p 387.00p 383.75p 384.00p 16030
17/07/2015 384.00p 384.97p 380.60p 382.00p 10799
16/07/2015 383.75p 385.10p 382.00p 382.25p 72000
15/07/2015 385.00p 385.00p 379.40p 384.75p 25700
14/07/2015 379.50p 383.00p 379.50p 382.50p 4726
13/07/2015 382.50p 384.00p 379.00p 382.50p 20019
10/07/2015 380.00p 380.00p 375.75p 380.00p 21970
09/07/2015 375.00p 378.00p 374.67p 375.50p 22820
08/07/2015 378.00p 378.00p 373.80p 378.00p 23388
07/07/2015 378.00p 380.00p 376.40p 378.00p 7494
06/07/2015 377.75p 379.00p 375.00p 379.00p 27117
03/07/2015 378.25p 382.21p 378.25p 378.25p 11875
02/07/2015 382.00p 382.21p 378.50p 378.50p 12229
01/07/2015 379.00p 382.25p 373.57p 379.25p 47493
30/06/2015 378.25p 378.76p 374.39p 378.50p 13535
29/06/2015 376.50p 378.52p 374.00p 376.38p 10136
26/06/2015 382.75p 382.75p 377.19p 382.75p 21520
25/06/2015 382.86p 384.95p 381.25p 382.50p 16847
24/06/2015 381.00p 384.89p 379.44p 382.75p 25004
23/06/2015 380.75p 381.00p 379.92p 381.00p 26306
22/06/2015 373.50p 379.89p 373.50p 375.00p 33311
19/06/2015 373.50p 377.00p 370.25p 370.25p 76199
18/06/2015 376.50p 376.50p 372.92p 376.50p 9293
17/06/2015 379.50p 379.50p 373.00p 378.00p 23488
16/06/2015 377.75p 377.75p 373.29p 375.50p 11477
15/06/2015 373.50p 379.75p 373.50p 373.50p 23082
12/06/2015 378.25p 381.25p 375.00p 375.00p 19957
11/06/2015 383.75p 384.00p 378.75p 384.00p 21406
10/06/2015 378.00p 383.47p 378.00p 378.00p 35788
09/06/2015 380.61p 383.70p 379.08p 380.50p 26075
08/06/2015 381.05p 384.68p 379.22p 381.50p 6457
05/06/2015 378.25p 385.00p 378.25p 385.00p 23072
04/06/2015 384.75p 385.00p 378.03p 385.00p 22619
03/06/2015 384.75p 385.00p 378.56p 385.00p 25351
02/06/2015 387.50p 387.50p 378.00p 378.00p 30645
01/06/2015 383.25p 385.88p 381.00p 383.75p 37730
29/05/2015 383.75p 387.00p 379.55p 386.00p 89085
28/05/2015 381.75p 382.00p 376.81p 381.25p 27922
27/05/2015 375.25p 383.00p 375.25p 378.75p 44170
26/05/2015 377.00p 382.25p 375.38p 381.25p 67242
22/05/2015 372.75p 376.96p 368.65p 376.25p 71098
21/05/2015 366.25p 372.72p 366.25p 372.00p 6225
20/05/2015 372.75p 373.00p 368.53p 373.00p 20011
19/05/2015 371.25p 371.50p 367.50p 371.50p 31186
18/05/2015 369.75p 372.00p 365.75p 371.00p 70502
15/05/2015 365.50p 369.95p 365.50p 365.50p 29317
14/05/2015 362.75p 369.00p 362.04p 369.00p 50649
13/05/2015 356.75p 366.00p 353.38p 366.00p 201550
12/05/2015 350.50p 355.00p 350.50p 355.00p 24533
11/05/2015 354.75p 357.00p 351.73p 357.00p 48403
08/05/2015 354.75p 355.00p 350.92p 354.00p 64807
07/05/2015 347.25p 349.70p 343.25p 346.25p 115132
06/05/2015 340.50p 350.00p 340.00p 347.25p 29382
05/05/2015 346.75p 347.00p 343.18p 347.00p 11468
01/05/2015 341.00p 346.69p 341.00p 341.00p 10989
30/04/2015 340.00p 346.69p 340.00p 340.00p 16383
29/04/2015 343.50p 350.50p 340.00p 340.00p 32245
28/04/2015 343.50p 350.25p 343.50p 344.25p 22808
27/04/2015 348.75p 351.00p 344.41p 350.50p 31107
24/04/2015 348.75p 349.00p 346.00p 349.00p 26417
23/04/2015 343.00p 346.96p 341.00p 344.00p 19283
22/04/2015 352.00p 357.75p 352.00p 353.75p 27760
21/04/2015 352.00p 357.75p 352.00p 352.00p 17899
20/04/2015 355.00p 358.00p 353.50p 358.00p 30326
17/04/2015 352.00p 354.40p 351.00p 351.00p 18843
16/04/2015 350.75p 352.00p 348.83p 352.00p 40379
15/04/2015 350.00p 350.39p 347.55p 350.00p 31638
14/04/2015 349.75p 350.00p 347.49p 350.00p 9033
13/04/2015 346.75p 350.00p 345.50p 350.00p 77096
10/04/2015 347.00p 347.00p 343.72p 347.00p 17702
09/04/2015 346.15p 346.57p 343.45p 345.00p 17452
08/04/2015 344.99p 345.98p 342.39p 343.62p 9929
07/04/2015 344.75p 345.06p 341.74p 342.50p 22315
02/04/2015 342.25p 345.06p 340.02p 340.50p 79821
01/04/2015 342.00p 346.75p 342.00p 342.00p 36573
31/03/2015 349.50p 349.67p 344.88p 345.75p 29446
30/03/2015 351.50p 351.50p 345.00p 345.50p 58592
27/03/2015 345.32p 347.60p 345.32p 346.88p 43775
26/03/2015 349.60p 350.00p 345.25p 347.00p 29751
25/03/2015 350.00p 354.00p 350.00p 350.00p 15592
24/03/2015 352.85p 353.50p 350.25p 352.50p 235030
23/03/2015 355.50p 357.00p 350.01p 357.00p 192042
20/03/2015 357.00p 357.00p 350.25p 357.00p 32622
19/03/2015 349.25p 355.06p 349.25p 350.00p 29034
18/03/2015 351.50p 354.75p 349.00p 349.00p 36365
17/03/2015 352.87p 354.00p 349.00p 350.50p 29877
16/03/2015 350.45p 355.00p 349.75p 351.50p 28287
13/03/2015 354.75p 354.75p 348.25p 353.00p 18960
12/03/2015 352.75p 355.00p 348.00p 348.00p 43136
11/03/2015 352.75p 352.75p 348.48p 351.25p 31089
10/03/2015 346.25p 351.00p 346.25p 351.00p 53799
09/03/2015 346.00p 348.81p 343.86p 347.75p 22241
06/03/2015 346.50p 348.03p 346.00p 346.00p 35607
05/03/2015 346.00p 349.00p 345.70p 347.87p 31333
04/03/2015 343.00p 344.75p 340.33p 343.00p 24777
03/03/2015 339.00p 343.00p 339.00p 343.00p 28943
02/03/2015 341.75p 342.00p 338.25p 338.25p 28252
27/02/2015 339.75p 340.32p 336.25p 338.25p 45345
26/02/2015 336.25p 339.98p 336.00p 336.00p 22996
25/02/2015 336.25p 341.00p 336.00p 341.00p 42956
24/02/2015 335.50p 340.74p 335.50p 335.50p 6372
23/02/2015 335.00p 340.00p 335.00p 335.00p 17400
20/02/2015 333.50p 338.00p 333.50p 333.50p 7363
19/02/2015 336.00p 337.01p 335.50p 336.50p 21215
18/02/2015 338.00p 338.00p 333.50p 335.50p 30743
17/02/2015 333.50p 337.50p 333.50p 333.50p 20368
16/02/2015 333.00p 339.22p 333.00p 339.00p 13698
13/02/2015 334.75p 339.00p 331.44p 339.00p 39408
12/02/2015 329.50p 333.75p 329.50p 329.50p 40778
11/02/2015 328.50p 332.30p 328.50p 330.25p 5698
10/02/2015 332.75p 333.00p 329.25p 331.00p 23393
09/02/2015 330.63p 330.75p 329.13p 329.25p 7215
06/02/2015 331.75p 332.00p 328.38p 332.00p 12080
05/02/2015 328.00p 330.99p 328.00p 328.50p 6631
04/02/2015 330.28p 331.85p 329.87p 330.00p 8237
03/02/2015 331.40p 332.00p 329.87p 329.87p 19413
02/02/2015 328.50p 329.88p 328.50p 329.87p 6580
30/01/2015 330.25p 332.00p 328.25p 328.25p 12337
29/01/2015 329.77p 331.12p 329.50p 329.50p 6237
28/01/2015 330.19p 333.00p 329.14p 330.25p 23896
27/01/2015 332.00p 333.00p 330.19p 333.00p 9700
26/01/2015 329.25p 333.28p 329.00p 330.50p 28405
23/01/2015 329.75p 333.00p 326.78p 333.00p 15134
22/01/2015 329.69p 329.86p 326.45p 327.00p 20947
21/01/2015 326.00p 328.00p 321.00p 328.00p 24418
20/01/2015 320.25p 325.20p 320.25p 320.50p 21310
19/01/2015 324.00p 324.43p 321.79p 324.00p 6930
16/01/2015 320.00p 323.50p 320.00p 323.50p 7493
15/01/2015 324.75p 326.00p 320.00p 320.00p 12507
14/01/2015 320.00p 320.73p 318.00p 318.00p 11572
13/01/2015 320.25p 326.75p 320.25p 322.50p 20351
12/01/2015 324.15p 324.50p 320.77p 322.50p 10933
09/01/2015 325.06p 325.06p 321.00p 322.50p 31485
08/01/2015 325.00p 326.00p 319.75p 326.00p 8410
07/01/2015 317.00p 321.62p 316.75p 316.75p 216
06/01/2015 318.70p 321.37p 318.10p 318.88p 26377
05/01/2015 321.53p 322.28p 318.97p 319.88p 5688
02/01/2015 320.94p 323.38p 318.97p 320.00p 48489
31/12/2014 319.75p 323.50p 317.25p 319.50p 18303
30/12/2014 323.50p 323.50p 317.00p 323.50p 13778
29/12/2014 319.75p 322.92p 317.25p 318.75p 4471
24/12/2014 323.50p 323.50p 318.49p 323.50p 18317
23/12/2014 318.50p 321.05p 318.50p 319.62p 16980
22/12/2014 319.00p 320.00p 315.85p 320.00p 21335
19/12/2014 317.50p 319.00p 311.25p 319.00p 13095
18/12/2014 310.00p 312.00p 308.50p 311.25p 37338
17/12/2014 305.75p 309.50p 302.43p 309.50p 13807
16/12/2014 307.00p 308.50p 305.00p 307.00p 15366
15/12/2014 305.00p 309.34p 305.00p 305.00p 15669

*Close Price adjusted for both dividends and splits