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
12/12/2014 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
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

*Close Price adjusted for both dividends and splits