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
28/06/2011 202.25p 205.25p 202.25p 205.25p 7500
27/06/2011 203.50p 206.75p 203.35p 204.50p 0
24/06/2011 203.50p 206.75p 203.35p 204.63p 15827
23/06/2011 204.25p 204.25p 202.00p 202.50p 79306
22/06/2011 205.25p 208.60p 205.00p 206.75p 17084
21/06/2011 205.50p 207.50p 204.31p 207.50p 9698
20/06/2011 204.75p 209.25p 204.75p 204.75p 12139
17/06/2011 208.00p 208.00p 208.00p 208.00p 402
16/06/2011 206.50p 209.70p 205.25p 209.00p 27293
15/06/2011 210.25p 210.50p 207.10p 208.75p 7165
14/06/2011 209.93p 209.93p 208.63p 208.63p 1800
13/06/2011 206.25p 206.50p 206.10p 206.50p 2564
10/06/2011 207.00p 210.25p 206.00p 208.25p 18699
09/06/2011 206.50p 209.42p 206.50p 208.12p 7400
08/06/2011 206.00p 207.38p 206.00p 207.38p 1824
07/06/2011 207.00p 208.80p 207.00p 208.00p 10828
06/06/2011 204.25p 207.50p 204.00p 204.00p 1807
03/06/2011 204.00p 206.70p 204.00p 204.00p 23755
02/06/2011 205.00p 205.82p 202.00p 204.00p 7972
01/06/2011 205.00p 208.00p 205.00p 208.00p 143867
31/05/2011 204.00p 206.24p 204.00p 205.12p 10722
27/05/2011 200.25p 204.47p 200.25p 202.00p 3358
26/05/2011 201.25p 204.50p 200.50p 203.00p 10033
25/05/2011 200.00p 201.00p 200.00p 201.00p 116120
24/05/2011 201.75p 202.00p 201.00p 202.00p 22664
23/05/2011 201.00p 201.00p 199.00p 199.00p 9270
20/05/2011 202.68p 202.75p 200.25p 201.87p 59067
19/05/2011 202.25p 202.50p 200.50p 200.50p 4209
18/05/2011 199.50p 201.75p 199.50p 201.75p 19754
17/05/2011 201.50p 202.00p 199.75p 202.00p 23608
16/05/2011 202.00p 204.25p 199.96p 204.25p 9126
13/05/2011 204.50p 204.50p 200.25p 202.13p 12715
12/05/2011 203.50p 203.50p 201.62p 201.62p 1950
11/05/2011 201.75p 204.49p 200.50p 204.00p 45702
10/05/2011 200.00p 203.00p 199.25p 203.00p 9321
09/05/2011 201.00p 202.00p 198.71p 200.75p 19450
06/05/2011 200.90p 200.90p 198.21p 199.75p 3549
05/05/2011 198.75p 199.63p 198.00p 199.63p 7209
04/05/2011 202.00p 203.00p 194.50p 200.00p 97168
03/05/2011 199.00p 201.00p 198.00p 200.00p 21996
28/04/2011 197.00p 198.50p 196.00p 198.50p 109813
27/04/2011 192.00p 196.00p 192.00p 194.88p 29647
26/04/2011 194.00p 195.49p 190.25p 190.25p 10093
21/04/2011 194.25p 195.25p 191.25p 192.88p 28006
20/04/2011 193.50p 196.00p 191.50p 196.00p 426075
19/04/2011 192.00p 195.00p 191.00p 195.00p 52713
18/04/2011 198.75p 198.75p 192.00p 195.00p 23279
15/04/2011 198.98p 200.00p 195.00p 200.00p 44648
14/04/2011 197.75p 198.00p 192.50p 198.00p 22593
13/04/2011 193.50p 197.50p 193.00p 195.88p 75879
12/04/2011 198.75p 198.75p 194.50p 194.50p 4810
11/04/2011 198.00p 198.00p 196.25p 196.25p 900
08/04/2011 194.50p 196.50p 194.50p 196.50p 14000
07/04/2011 194.00p 199.20p 194.00p 196.25p 22005
06/04/2011 197.75p 198.75p 195.00p 197.00p 3760
05/04/2011 197.50p 197.50p 192.25p 195.50p 25656
04/04/2011 193.75p 196.90p 191.39p 194.50p 68797
01/04/2011 196.25p 196.75p 192.50p 195.00p 17030
31/03/2011 193.00p 193.00p 192.00p 192.00p 9194
30/03/2011 193.00p 197.00p 192.00p 195.38p 71893
29/03/2011 192.25p 192.75p 191.75p 192.75p 56580
28/03/2011 193.00p 194.00p 193.00p 194.00p 1133
25/03/2011 197.75p 197.75p 193.00p 193.00p 5757
24/03/2011 197.75p 197.75p 193.50p 195.00p 3573
23/03/2011 197.75p 198.00p 194.50p 198.00p 8953
22/03/2011 198.00p 198.00p 193.00p 194.00p 42216
21/03/2011 197.50p 198.00p 191.50p 195.00p 16805
18/03/2011 196.25p 198.00p 193.00p 198.00p 97149
17/03/2011 196.50p 196.50p 191.00p 191.00p 15217
16/03/2011 190.50p 196.50p 190.50p 196.50p 6043
15/03/2011 196.25p 196.50p 190.00p 192.88p 50083
14/03/2011 198.00p 201.00p 198.00p 199.00p 16770
11/03/2011 199.00p 199.00p 198.00p 198.50p 12129
10/03/2011 201.00p 202.00p 198.00p 198.00p 24037
09/03/2011 200.21p 205.99p 200.00p 203.50p 25221
08/03/2011 200.50p 203.00p 200.50p 203.00p 7292
07/03/2011 200.00p 204.50p 200.00p 203.50p 29062
04/03/2011 201.00p 202.00p 198.00p 201.38p 10024
03/03/2011 195.00p 200.00p 195.00p 198.75p 13293
02/03/2011 195.00p 197.36p 195.00p 195.25p 22261
01/03/2011 196.00p 199.00p 194.00p 199.00p 176936
28/02/2011 196.00p 196.00p 196.00p 196.00p 2955
25/02/2011 191.50p 195.00p 191.50p 195.00p 65788
24/02/2011 196.50p 196.50p 191.75p 193.00p 72717
23/02/2011 197.50p 198.25p 196.60p 198.25p 6151
22/02/2011 198.00p 199.25p 197.50p 199.25p 51362
21/02/2011 201.50p 203.59p 200.50p 202.00p 23645
18/02/2011 201.50p 203.00p 201.50p 202.38p 14903
17/02/2011 201.00p 203.38p 201.00p 203.38p 35972
16/02/2011 201.75p 201.75p 199.50p 200.00p 204582
15/02/2011 200.00p 200.00p 199.50p 200.00p 4233
14/02/2011 199.00p 202.75p 199.00p 200.00p 20238
11/02/2011 197.75p 199.25p 197.25p 199.00p 59555
10/02/2011 199.00p 200.00p 197.25p 200.00p 16940
09/02/2011 199.00p 202.54p 199.00p 201.00p 74326
08/02/2011 197.00p 202.24p 197.00p 198.50p 8567
07/02/2011 199.50p 199.50p 196.25p 199.50p 25786
04/02/2011 200.75p 200.75p 197.75p 197.75p 7970
03/02/2011 195.50p 201.00p 195.50p 198.50p 19572
02/02/2011 199.75p 200.00p 198.75p 198.75p 11344
01/02/2011 195.00p 198.00p 192.83p 198.00p 21598
31/01/2011 195.75p 195.75p 194.75p 195.00p 2085
28/01/2011 197.50p 199.74p 194.75p 196.25p 23514
27/01/2011 195.50p 197.99p 195.00p 197.50p 32983
26/01/2011 194.75p 199.85p 194.50p 196.00p 10165
25/01/2011 195.00p 195.25p 195.00p 195.25p 1273
24/01/2011 197.00p 199.89p 195.00p 197.50p 15968
21/01/2011 196.00p 196.75p 195.75p 195.75p 3189
20/01/2011 198.00p 198.00p 195.00p 195.00p 90611
19/01/2011 198.00p 199.50p 197.24p 197.50p 26937
18/01/2011 198.25p 198.25p 197.25p 197.25p 913
17/01/2011 196.50p 196.75p 194.00p 195.25p 37662
14/01/2011 192.00p 195.25p 192.00p 194.00p 82759
13/01/2011 191.50p 194.25p 191.50p 192.75p 9009
12/01/2011 192.00p 195.00p 192.00p 193.75p 70848
11/01/2011 191.75p 192.00p 191.00p 192.00p 16350
10/01/2011 190.50p 192.05p 188.76p 190.25p 21230
07/01/2011 191.75p 193.75p 191.00p 192.00p 59132
06/01/2011 192.00p 192.00p 189.00p 189.00p 4118
05/01/2011 191.00p 192.00p 190.50p 192.00p 28886
04/01/2011 187.50p 189.00p 187.25p 189.00p 7750
31/12/2010 187.00p 188.25p 186.50p 187.50p 69795
30/12/2010 187.25p 187.75p 186.50p 187.50p 87897
29/12/2010 185.00p 185.99p 184.00p 185.00p 15406
24/12/2010 185.00p 185.00p 185.00p 185.00p 0
23/12/2010 184.75p 186.59p 183.25p 185.00p 37995
22/12/2010 184.75p 184.75p 182.50p 184.00p 66120
21/12/2010 183.00p 183.49p 181.25p 182.50p 7740
20/12/2010 182.00p 182.00p 181.25p 181.25p 9503
17/12/2010 182.00p 182.00p 181.79p 182.00p 10184
16/12/2010 182.00p 182.00p 179.00p 182.00p 28719
15/12/2010 177.00p 181.50p 177.00p 179.50p 39028
14/12/2010 180.00p 180.00p 177.68p 178.00p 20759
13/12/2010 177.00p 180.00p 177.00p 178.50p 16434
10/12/2010 177.50p 180.00p 177.00p 177.00p 37405
09/12/2010 177.00p 180.00p 177.00p 178.75p 63932
08/12/2010 177.00p 180.00p 177.00p 177.50p 45075
07/12/2010 176.75p 180.50p 176.75p 180.00p 27082
06/12/2010 176.25p 177.92p 176.25p 176.75p 68089
03/12/2010 177.00p 177.00p 175.75p 176.25p 38294
02/12/2010 176.00p 177.50p 175.00p 177.50p 65281
01/12/2010 174.25p 175.00p 173.75p 174.25p 150388
30/11/2010 175.75p 175.99p 172.50p 172.50p 24979
29/11/2010 175.00p 175.00p 174.50p 175.00p 6483
26/11/2010 174.50p 174.50p 174.00p 174.50p 5700
25/11/2010 172.75p 175.00p 172.75p 174.50p 53500
24/11/2010 172.00p 173.00p 172.00p 172.75p 17899
23/11/2010 172.50p 172.50p 172.00p 172.00p 33099
22/11/2010 174.00p 174.75p 173.75p 174.00p 36510
19/11/2010 173.75p 174.99p 173.50p 173.50p 2837
18/11/2010 173.50p 175.25p 172.50p 173.75p 355080
17/11/2010 174.75p 174.75p 173.00p 173.50p 8379
16/11/2010 175.00p 177.25p 174.00p 174.00p 17234
15/11/2010 177.75p 177.75p 177.00p 177.00p 20065
12/11/2010 175.00p 177.75p 174.86p 176.75p 61672
11/11/2010 176.50p 178.00p 176.50p 178.00p 0
10/11/2010 176.50p 177.90p 174.97p 176.50p 18670
09/11/2010 177.00p 178.00p 176.99p 178.00p 29285
08/11/2010 177.50p 177.79p 176.75p 176.75p 21972
05/11/2010 177.00p 178.00p 177.00p 177.50p 100972
04/11/2010 177.00p 177.00p 176.25p 176.75p 57472
03/11/2010 176.00p 176.50p 175.50p 175.50p 2086
02/11/2010 176.50p 176.50p 176.00p 176.00p 18850
01/11/2010 175.00p 177.00p 175.00p 175.00p 26133
29/10/2010 174.75p 177.00p 174.50p 175.00p 53570
28/10/2010 175.00p 177.63p 175.00p 177.50p 41140
27/10/2010 174.00p 175.90p 174.00p 175.00p 8862
26/10/2010 178.00p 178.00p 174.00p 174.00p 27923
25/10/2010 176.50p 176.50p 175.00p 175.00p 45146
22/10/2010 173.75p 175.00p 173.75p 174.50p 53712
21/10/2010 176.00p 176.00p 174.00p 174.00p 6606
20/10/2010 176.00p 176.00p 174.00p 176.00p 20688
19/10/2010 176.00p 176.00p 174.50p 174.50p 26747
18/10/2010 175.25p 175.25p 173.95p 174.50p 96417
15/10/2010 175.50p 176.05p 174.00p 175.25p 21704
14/10/2010 175.50p 176.00p 175.50p 175.50p 2649
13/10/2010 173.75p 176.15p 173.00p 175.50p 19457
12/10/2010 172.00p 173.00p 171.61p 173.00p 10134
11/10/2010 172.75p 173.50p 172.36p 172.75p 88569
08/10/2010 172.50p 172.50p 172.25p 172.25p 26075
07/10/2010 172.50p 173.00p 172.25p 173.00p 60082
06/10/2010 173.00p 174.00p 172.75p 173.75p 26216
05/10/2010 172.00p 172.75p 171.51p 172.75p 96359
04/10/2010 170.00p 171.50p 170.00p 171.25p 46714
01/10/2010 169.00p 169.50p 169.00p 169.25p 100353
30/09/2010 169.00p 169.55p 169.00p 169.50p 10500
29/09/2010 167.50p 168.88p 167.00p 168.75p 31667
28/09/2010 165.25p 168.25p 165.00p 167.00p 78636
27/09/2010 166.75p 169.09p 166.00p 166.75p 18531
24/09/2010 167.00p 167.00p 165.00p 166.25p 7500
23/09/2010 164.50p 167.00p 164.50p 167.00p 48897
22/09/2010 165.75p 166.00p 165.00p 165.50p 14911
21/09/2010 167.25p 168.00p 167.25p 167.75p 167714
20/09/2010 167.25p 167.25p 166.25p 167.25p 63925
17/09/2010 166.75p 167.00p 165.50p 167.00p 19374
16/09/2010 165.00p 166.47p 164.73p 165.75p 1059
15/09/2010 164.50p 166.13p 164.00p 165.00p 30887
14/09/2010 164.00p 165.25p 163.50p 164.50p 44847
13/09/2010 163.00p 165.00p 163.00p 165.00p 75188
10/09/2010 162.00p 163.00p 160.10p 162.25p 70367

*Close Price adjusted for both dividends and splits