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
23/11/2009 152.00p 155.00p 152.00p 154.75p 13248
20/11/2009 152.00p 154.40p 151.00p 154.00p 40923
19/11/2009 153.00p 154.00p 152.00p 153.50p 69306
18/11/2009 154.50p 156.24p 154.50p 155.00p 4543
17/11/2009 157.50p 157.50p 153.00p 154.50p 99571
16/11/2009 157.50p 160.00p 153.12p 156.50p 27664
13/11/2009 153.00p 155.50p 153.00p 155.50p 2500
12/11/2009 153.50p 155.00p 152.25p 155.00p 19
11/11/2009 153.50p 154.50p 153.50p 153.50p 4523
10/11/2009 155.00p 155.00p 153.50p 153.50p 1012
09/11/2009 155.00p 155.00p 150.00p 150.00p 17629
06/11/2009 151.50p 151.50p 151.25p 151.25p 12848
05/11/2009 150.00p 150.00p 149.75p 149.75p 1322
04/11/2009 151.00p 151.00p 150.00p 150.00p 19194
03/11/2009 150.00p 150.00p 150.00p 150.00p 50885
02/11/2009 148.00p 149.50p 148.00p 150.00p 20958
30/10/2009 147.50p 149.75p 147.50p 149.75p 7562
29/10/2009 147.00p 147.00p 147.00p 147.00p 17429
28/10/2009 151.00p 151.00p 149.00p 151.00p 29230
27/10/2009 153.00p 155.75p 152.00p 155.75p 4500
26/10/2009 155.00p 156.00p 155.00p 156.00p 18574
23/10/2009 157.50p 157.50p 155.50p 155.50p 23612
22/10/2009 152.50p 154.25p 152.50p 154.25p 7293
21/10/2009 156.50p 156.50p 155.50p 155.50p 8000
20/10/2009 154.00p 156.50p 154.00p 156.50p 18045
19/10/2009 154.00p 154.00p 152.00p 156.50p 16733
16/10/2009 153.00p 155.00p 152.50p 155.00p 31888
15/10/2009 153.00p 154.50p 153.00p 154.50p 13919
14/10/2009 153.00p 153.00p 153.00p 153.00p 189
13/10/2009 157.00p 157.00p 154.00p 154.00p 87827
12/10/2009 155.00p 157.00p 155.00p 157.00p 17838
09/10/2009 149.00p 151.00p 149.00p 151.00p 41456
08/10/2009 145.50p 149.00p 145.50p 149.00p 13017
07/10/2009 144.75p 145.50p 144.75p 145.50p 10431
06/10/2009 146.00p 146.00p 144.75p 144.75p 18967
05/10/2009 146.50p 146.50p 143.75p 143.75p 8090
02/10/2009 144.00p 144.00p 140.00p 140.00p 21340
01/10/2009 146.50p 146.50p 146.25p 146.25p 0
30/09/2009 144.75p 149.00p 144.75p 146.50p 17576
29/09/2009 150.00p 150.00p 149.50p 149.50p 4481
28/09/2009 147.00p 147.00p 147.00p 147.00p 8803
25/09/2009 147.00p 147.00p 147.00p 147.00p 9167
24/09/2009 145.00p 147.00p 145.00p 147.00p 3965
23/09/2009 149.50p 149.50p 148.25p 148.25p 22525
22/09/2009 149.50p 149.50p 149.50p 149.50p 0
21/09/2009 149.50p 149.50p 149.50p 149.50p 15524

*Close Price adjusted for both dividends and splits