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
27/08/2014 318.00p 321.97p 317.23p 320.00p 9446
26/08/2014 316.04p 321.19p 316.04p 319.25p 18112
22/08/2014 318.75p 319.00p 314.40p 317.00p 914
21/08/2014 317.50p 319.00p 314.75p 319.00p 9958
20/08/2014 317.00p 317.00p 313.38p 317.00p 14520
19/08/2014 309.00p 317.00p 309.00p 316.00p 9372
18/08/2014 309.50p 313.50p 309.50p 313.50p 3563
15/08/2014 312.45p 314.69p 310.50p 312.00p 28223
14/08/2014 308.75p 313.00p 308.50p 310.50p 38345
13/08/2014 308.25p 309.00p 306.57p 309.00p 8589
12/08/2014 304.75p 309.00p 304.75p 309.00p 14003
11/08/2014 306.75p 307.00p 301.94p 305.63p 22742
08/08/2014 302.18p 306.12p 302.18p 305.87p 14729
07/08/2014 307.47p 308.00p 306.12p 306.12p 737
06/08/2014 307.25p 308.00p 304.89p 308.00p 24995
05/08/2014 309.98p 310.37p 308.25p 308.25p 13452
04/08/2014 311.50p 311.50p 307.50p 309.12p 18488
01/08/2014 310.50p 311.40p 306.00p 307.50p 166167
31/07/2014 310.00p 315.25p 310.00p 310.00p 20136
30/07/2014 311.00p 315.60p 311.00p 311.00p 14163
29/07/2014 314.00p 314.00p 311.86p 314.00p 2770
28/07/2014 310.50p 316.92p 310.50p 310.50p 27828
25/07/2014 313.39p 316.28p 313.25p 313.25p 16784
24/07/2014 311.00p 315.11p 311.00p 311.00p 12724
23/07/2014 312.00p 315.00p 310.50p 310.50p 2618
22/07/2014 316.75p 316.75p 312.03p 315.00p 10442
21/07/2014 312.00p 313.25p 311.03p 311.88p 10620
18/07/2014 312.88p 313.50p 311.29p 313.25p 4024
17/07/2014 314.02p 314.02p 311.30p 313.50p 17558
16/07/2014 312.88p 313.88p 312.70p 313.88p 2459
15/07/2014 314.21p 316.34p 312.00p 312.75p 12076
14/07/2014 315.00p 316.59p 311.66p 313.25p 15094
11/07/2014 312.50p 314.96p 311.25p 313.12p 19168
10/07/2014 310.00p 313.46p 310.00p 312.00p 5475
09/07/2014 311.37p 313.97p 311.37p 312.25p 5570
08/07/2014 312.25p 314.97p 311.75p 312.50p 14253
07/07/2014 316.75p 317.08p 314.50p 317.00p 4456
04/07/2014 314.30p 316.99p 314.30p 316.50p 10999
03/07/2014 314.25p 317.00p 314.25p 317.00p 12198
02/07/2014 315.25p 315.50p 313.23p 314.75p 16202
01/07/2014 314.25p 314.25p 312.00p 313.63p 8647
30/06/2014 313.00p 313.57p 311.03p 312.63p 38358
27/06/2014 312.00p 312.63p 309.11p 312.63p 154052
26/06/2014 311.75p 311.75p 309.75p 310.88p 9206
25/06/2014 313.50p 314.25p 309.00p 311.00p 66200
24/06/2014 323.00p 323.00p 314.25p 314.25p 23781
23/06/2014 322.50p 323.00p 321.31p 323.00p 736
20/06/2014 321.75p 322.00p 318.50p 321.00p 36243
19/06/2014 320.00p 322.00p 316.00p 322.00p 15017
18/06/2014 318.75p 320.00p 316.25p 320.00p 9519
17/06/2014 318.00p 318.50p 316.00p 316.00p 20858
16/06/2014 319.00p 323.00p 317.00p 317.00p 20153
13/06/2014 319.80p 323.50p 319.30p 321.37p 18717
12/06/2014 323.50p 326.47p 323.50p 323.50p 9302
11/06/2014 326.33p 326.33p 323.20p 324.13p 20071
10/06/2014 327.00p 327.00p 320.25p 327.00p 21783
09/06/2014 323.50p 326.99p 321.00p 325.38p 26888
06/06/2014 318.50p 323.85p 318.50p 322.25p 3536
05/06/2014 319.25p 321.93p 319.00p 320.50p 26622
04/06/2014 318.50p 321.99p 318.50p 320.62p 6489
03/06/2014 320.15p 320.15p 318.39p 319.75p 4548
02/06/2014 320.00p 320.00p 316.50p 319.88p 16356
30/05/2014 316.00p 317.00p 315.63p 317.00p 13048
29/05/2014 315.51p 317.79p 314.60p 316.25p 19268
28/05/2014 315.25p 317.79p 313.00p 316.88p 62193
27/05/2014 315.75p 315.75p 311.10p 314.00p 18818
23/05/2014 310.81p 314.00p 310.00p 313.12p 43302
22/05/2014 311.25p 317.00p 310.00p 310.00p 20751
21/05/2014 314.00p 318.00p 312.25p 315.50p 31613
20/05/2014 318.25p 321.74p 315.00p 315.00p 7936
19/05/2014 322.30p 322.30p 318.36p 319.25p 3518
16/05/2014 326.00p 326.00p 320.00p 320.25p 122285
15/05/2014 324.50p 328.50p 320.50p 320.50p 29589
14/05/2014 328.95p 328.95p 326.00p 326.38p 26757
13/05/2014 328.75p 329.00p 324.88p 329.00p 28847
12/05/2014 328.00p 328.64p 323.11p 326.13p 25056
09/05/2014 325.39p 326.50p 325.00p 325.00p 16035
08/05/2014 327.14p 327.14p 323.50p 325.50p 11160
07/05/2014 323.75p 327.15p 322.11p 323.50p 5445
06/05/2014 325.25p 325.48p 323.00p 323.00p 180707
02/05/2014 325.00p 328.13p 323.51p 324.00p 16328
01/05/2014 323.38p 327.00p 323.25p 323.25p 18841
30/04/2014 327.00p 327.00p 320.00p 327.00p 10339
29/04/2014 320.00p 325.25p 320.00p 320.00p 14713
28/04/2014 322.00p 327.73p 321.50p 321.50p 21443
25/04/2014 327.00p 327.00p 321.00p 327.00p 10090
24/04/2014 322.25p 324.53p 321.00p 321.00p 55889
23/04/2014 325.00p 325.35p 321.50p 321.50p 34595
22/04/2014 327.00p 327.09p 322.11p 323.50p 21510
17/04/2014 324.00p 324.64p 320.50p 320.50p 18351
16/04/2014 322.00p 325.00p 321.00p 321.00p 34467
15/04/2014 322.75p 324.69p 319.00p 319.00p 18799
14/04/2014 323.25p 329.75p 320.00p 320.00p 15412
11/04/2014 329.25p 329.75p 324.26p 329.75p 28864
10/04/2014 332.00p 332.00p 327.50p 327.50p 23081
09/04/2014 330.75p 331.00p 325.75p 327.00p 43241
08/04/2014 329.25p 331.63p 325.67p 325.75p 37697
07/04/2014 332.50p 337.00p 329.36p 331.63p 12457
04/04/2014 336.75p 337.00p 329.50p 337.00p 31557
03/04/2014 329.50p 333.70p 329.50p 329.50p 17919
02/04/2014 333.15p 335.74p 330.68p 333.50p 19037
01/04/2014 329.50p 333.52p 329.50p 329.50p 34662
31/03/2014 328.75p 331.00p 324.50p 331.00p 37238
28/03/2014 327.75p 327.75p 322.25p 324.50p 74178
27/03/2014 324.00p 332.06p 322.25p 322.25p 36108
26/03/2014 333.75p 335.04p 327.00p 327.00p 37128
25/03/2014 332.50p 335.05p 331.70p 332.50p 22133
24/03/2014 335.00p 336.00p 329.00p 336.00p 455468
21/03/2014 329.00p 334.79p 329.00p 329.00p 41098
20/03/2014 333.50p 334.00p 330.50p 333.50p 190938
19/03/2014 334.00p 334.20p 332.00p 332.00p 17781
18/03/2014 333.50p 335.75p 332.00p 332.00p 38781
17/03/2014 333.00p 339.89p 333.00p 333.00p 38418
14/03/2014 339.00p 339.50p 334.24p 335.50p 5907
13/03/2014 339.62p 343.39p 338.25p 339.50p 29729
12/03/2014 340.00p 345.00p 339.50p 345.00p 24591
11/03/2014 342.00p 344.72p 339.16p 340.88p 23069
10/03/2014 343.75p 344.50p 338.25p 338.25p 19013
07/03/2014 342.75p 346.15p 342.00p 342.13p 24292
06/03/2014 346.75p 346.98p 340.88p 341.50p 57765
05/03/2014 342.50p 345.14p 339.83p 342.75p 22076
04/03/2014 343.50p 345.00p 340.36p 342.00p 47195
03/03/2014 339.25p 344.00p 337.03p 344.00p 27119
28/02/2014 342.75p 344.00p 338.25p 344.00p 12471
27/02/2014 341.00p 341.49p 336.25p 340.50p 11747
26/02/2014 339.25p 342.59p 336.00p 336.00p 26698
25/02/2014 337.00p 340.00p 335.68p 340.00p 127063
24/02/2014 337.50p 339.00p 335.25p 339.00p 11655
21/02/2014 336.25p 337.70p 336.25p 336.25p 3222
20/02/2014 333.75p 337.50p 332.75p 337.50p 18105
19/02/2014 335.00p 335.00p 331.52p 334.00p 27130
18/02/2014 328.00p 338.50p 326.00p 333.50p 48344
17/02/2014 331.50p 331.74p 326.00p 326.00p 10806
14/02/2014 329.50p 329.50p 327.92p 329.50p 26438
13/02/2014 326.25p 329.00p 324.75p 329.00p 19635
12/02/2014 324.25p 328.75p 323.50p 328.75p 10759
11/02/2014 323.75p 324.00p 321.50p 323.50p 29161
10/02/2014 321.75p 322.00p 319.50p 321.50p 60260
07/02/2014 320.00p 321.50p 318.25p 321.50p 170522
06/02/2014 320.00p 320.00p 315.00p 320.00p 45547
05/02/2014 317.00p 318.56p 315.00p 315.00p 49038
04/02/2014 315.25p 317.72p 314.61p 316.50p 36609
03/02/2014 318.00p 322.00p 316.00p 316.00p 12437
31/01/2014 320.75p 320.75p 316.75p 316.75p 42226
30/01/2014 318.25p 321.00p 317.00p 320.00p 41256
29/01/2014 324.75p 325.00p 316.50p 321.00p 39630
28/01/2014 316.50p 322.89p 316.50p 316.50p 34236
27/01/2014 321.75p 324.67p 316.50p 316.50p 12078
24/01/2014 326.25p 331.83p 323.00p 323.00p 18065
23/01/2014 330.00p 334.93p 328.00p 328.00p 106957
22/01/2014 329.75p 335.00p 329.00p 329.00p 60990
21/01/2014 336.00p 336.00p 329.75p 329.75p 51098
20/01/2014 334.75p 334.99p 329.00p 329.00p 16999
17/01/2014 331.50p 333.71p 331.50p 331.50p 68892
16/01/2014 331.50p 334.00p 330.40p 331.50p 160943
15/01/2014 327.00p 334.75p 327.00p 334.00p 22658
14/01/2014 330.00p 331.21p 323.90p 329.00p 30378
13/01/2014 324.00p 329.70p 324.00p 328.00p 12264
10/01/2014 323.00p 329.75p 323.00p 324.00p 36220
09/01/2014 323.00p 330.00p 323.00p 324.75p 123736
08/01/2014 330.00p 330.00p 325.13p 330.00p 21131
07/01/2014 327.00p 328.43p 324.00p 325.13p 185074
06/01/2014 328.25p 328.25p 324.00p 324.00p 90326
03/01/2014 320.75p 328.00p 320.25p 324.00p 27339
02/01/2014 323.75p 324.81p 316.50p 323.75p 19535
31/12/2013 317.25p 321.50p 316.50p 316.50p 15064
30/12/2013 320.25p 321.50p 317.35p 321.50p 59498
27/12/2013 317.00p 320.25p 316.13p 320.25p 18255
24/12/2013 314.56p 317.19p 314.56p 316.13p 34682
23/12/2013 311.00p 315.63p 307.75p 311.00p 8391
20/12/2013 314.50p 315.75p 307.75p 307.75p 72468
19/12/2013 314.25p 314.50p 310.50p 312.75p 22435
18/12/2013 312.25p 312.25p 309.44p 311.00p 65901
17/12/2013 311.00p 313.00p 306.00p 306.00p 18983
16/12/2013 306.25p 313.00p 306.00p 308.50p 17188
13/12/2013 306.00p 310.46p 306.00p 306.00p 6998
12/12/2013 306.00p 309.25p 306.00p 306.00p 22238
11/12/2013 310.50p 310.50p 307.00p 307.00p 20290
10/12/2013 311.00p 311.53p 307.00p 307.00p 13326
09/12/2013 312.75p 313.32p 311.50p 311.50p 23719
06/12/2013 305.25p 312.26p 305.25p 308.00p 9228
05/12/2013 306.00p 309.00p 305.00p 309.00p 12437
04/12/2013 311.00p 311.00p 305.00p 305.00p 34873
03/12/2013 311.00p 311.00p 305.00p 311.00p 15835
02/12/2013 311.75p 311.75p 305.00p 305.00p 10356
29/11/2013 305.00p 311.99p 305.00p 305.00p 8910
28/11/2013 305.00p 311.79p 305.00p 305.00p 19223
27/11/2013 305.00p 311.79p 305.00p 305.00p 4560
26/11/2013 306.00p 308.75p 305.00p 305.00p 84650
25/11/2013 309.75p 310.00p 306.50p 310.00p 19829
22/11/2013 306.50p 309.25p 306.50p 306.50p 5566
21/11/2013 306.00p 309.99p 306.00p 306.00p 14082
20/11/2013 308.00p 311.99p 308.00p 308.00p 20661
19/11/2013 307.00p 314.00p 307.00p 309.50p 14245
18/11/2013 309.50p 314.00p 307.50p 314.00p 41125
15/11/2013 312.30p 313.00p 307.00p 313.00p 17536
14/11/2013 312.47p 312.47p 306.50p 306.50p 8096
13/11/2013 310.00p 311.00p 306.50p 306.50p 17679
12/11/2013 311.75p 313.50p 308.50p 311.00p 16639
11/11/2013 311.75p 313.50p 310.00p 313.50p 30680

*Close Price adjusted for both dividends and splits