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
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
12/12/2014 309.22p 309.67p 307.00p 308.12p 13670
11/12/2014 309.25p 313.15p 309.25p 312.12p 19666
10/12/2014 316.00p 316.00p 314.06p 316.00p 2178
09/12/2014 316.25p 316.25p 308.25p 311.37p 47962
08/12/2014 311.00p 318.00p 311.00p 315.25p 17797
05/12/2014 318.00p 318.00p 314.00p 318.00p 8477
04/12/2014 318.00p 318.00p 317.00p 318.00p 19467
03/12/2014 318.00p 318.00p 313.19p 318.00p 24236
02/12/2014 313.25p 318.00p 313.00p 318.00p 6213
01/12/2014 314.91p 315.00p 313.09p 314.50p 13947
28/11/2014 317.75p 317.75p 311.00p 315.00p 21510
27/11/2014 317.50p 317.50p 311.00p 316.00p 12514
26/11/2014 317.00p 317.00p 315.00p 315.00p 18716
25/11/2014 316.50p 317.00p 311.17p 317.00p 10513
24/11/2014 315.75p 316.00p 311.50p 314.00p 100710
21/11/2014 315.00p 317.75p 312.75p 315.00p 21610
20/11/2014 313.75p 315.21p 311.00p 311.00p 8127
19/11/2014 314.00p 314.88p 311.97p 312.37p 4239
18/11/2014 311.25p 315.75p 311.00p 311.00p 17043
17/11/2014 315.50p 315.50p 312.00p 313.00p 10250
14/11/2014 316.75p 316.75p 314.02p 314.37p 2655
13/11/2014 318.00p 318.00p 315.00p 315.75p 50093
12/11/2014 313.50p 317.75p 313.50p 317.50p 18723
11/11/2014 316.65p 318.00p 314.23p 315.25p 14964
10/11/2014 313.75p 318.00p 311.75p 318.00p 27549
07/11/2014 309.50p 314.00p 309.50p 314.00p 3420
06/11/2014 313.75p 313.87p 310.00p 313.00p 18226
05/11/2014 312.00p 312.00p 309.00p 312.00p 11696
04/11/2014 312.75p 313.00p 308.75p 311.00p 12109
03/11/2014 311.00p 312.75p 309.00p 312.75p 18812
31/10/2014 309.50p 312.00p 309.47p 312.00p 20747
30/10/2014 301.00p 306.00p 301.00p 302.50p 12603
29/10/2014 301.94p 304.75p 301.94p 302.50p 13816
28/10/2014 303.69p 303.69p 299.38p 302.87p 21135
27/10/2014 301.75p 302.00p 298.76p 299.38p 8771
24/10/2014 301.00p 302.00p 298.09p 302.00p 13198
23/10/2014 300.94p 300.94p 297.62p 297.62p 1749
22/10/2014 295.25p 299.22p 294.25p 297.75p 22470
21/10/2014 290.75p 295.96p 290.50p 294.13p 8018
20/10/2014 285.50p 289.00p 285.50p 289.00p 8379
17/10/2014 281.25p 287.50p 281.25p 286.75p 4022
16/10/2014 281.00p 293.59p 281.00p 281.00p 38613
15/10/2014 293.00p 296.34p 286.00p 286.00p 22093
14/10/2014 293.25p 297.31p 293.00p 293.00p 242062
13/10/2014 294.00p 299.28p 293.00p 294.25p 8208
10/10/2014 299.00p 302.80p 297.50p 297.50p 13512
09/10/2014 307.25p 310.50p 305.06p 305.25p 18504
08/10/2014 308.75p 311.00p 306.06p 311.00p 12022
07/10/2014 310.14p 311.75p 307.78p 308.12p 24215
06/10/2014 308.17p 312.19p 308.01p 309.00p 7902
03/10/2014 311.25p 311.71p 307.25p 307.25p 33009
02/10/2014 310.25p 312.00p 306.00p 306.00p 27244
01/10/2014 311.25p 316.69p 310.00p 310.25p 15215
30/09/2014 314.00p 314.00p 311.49p 313.25p 11418
29/09/2014 313.75p 315.37p 311.49p 312.00p 21275
26/09/2014 312.00p 312.58p 310.50p 310.50p 3814
25/09/2014 311.75p 315.25p 311.75p 312.00p 823
24/09/2014 311.75p 317.69p 311.50p 311.75p 47909
23/09/2014 315.00p 318.75p 312.36p 314.50p 17201
22/09/2014 320.00p 320.02p 315.50p 316.75p 20459
19/09/2014 310.00p 327.00p 310.00p 327.00p 37947
18/09/2014 309.00p 311.75p 308.00p 308.00p 31671
17/09/2014 315.04p 315.04p 310.65p 311.37p 13791
16/09/2014 311.69p 312.75p 310.63p 310.63p 46451
15/09/2014 316.75p 316.75p 312.75p 312.75p 1765
12/09/2014 311.25p 316.75p 311.25p 313.75p 3618
11/09/2014 311.00p 316.75p 311.00p 311.00p 9653
10/09/2014 314.00p 316.50p 313.07p 314.00p 13650
09/09/2014 312.25p 317.10p 311.00p 311.00p 8556
08/09/2014 315.25p 319.30p 312.00p 312.00p 11447
05/09/2014 315.75p 321.75p 315.00p 315.00p 14527
04/09/2014 319.75p 321.25p 317.00p 317.00p 16490
03/09/2014 318.50p 321.69p 318.48p 319.37p 16890
02/09/2014 316.25p 320.74p 316.13p 316.25p 32796
01/09/2014 318.25p 320.00p 316.88p 318.00p 14021
29/08/2014 317.25p 322.25p 317.00p 317.50p 14581
28/08/2014 322.00p 323.00p 318.39p 323.00p 25341

*Close Price adjusted for both dividends and splits