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
30/09/2021 610.00p 620.00p 610.00p 620.00p 31479
29/09/2021 604.00p 616.00p 604.00p 612.00p 34987
28/09/2021 612.00p 622.00p 604.00p 604.00p 17062
27/09/2021 626.00p 634.00p 600.00p 622.00p 44641
24/09/2021 622.00p 630.00p 618.00p 625.00p 23644
23/09/2021 622.00p 636.00p 620.00p 634.00p 50621
22/09/2021 624.00p 630.00p 623.76p 627.00p 37651
21/09/2021 614.00p 624.00p 611.13p 624.00p 60420
20/09/2021 612.00p 612.62p 600.00p 610.00p 78211
17/09/2021 628.00p 638.00p 598.00p 598.00p 101609
16/09/2021 638.00p 644.00p 628.00p 628.00p 7723
15/09/2021 642.00p 642.00p 624.00p 624.00p 36887
14/09/2021 644.00p 654.89p 638.00p 649.00p 28728
13/09/2021 650.00p 650.44p 636.00p 636.00p 15942
10/09/2021 646.00p 658.00p 645.78p 646.00p 8914
09/09/2021 646.00p 652.00p 642.16p 646.00p 4559
08/09/2021 650.00p 656.00p 645.98p 652.00p 56671
07/09/2021 646.00p 659.25p 646.00p 648.00p 37405
06/09/2021 658.00p 660.00p 647.80p 648.00p 33407
03/09/2021 654.00p 659.63p 646.00p 646.00p 21055
02/09/2021 650.00p 661.88p 638.00p 638.00p 18076
01/09/2021 652.00p 664.00p 644.65p 648.00p 29035
31/08/2021 646.00p 651.48p 644.65p 651.00p 26702
27/08/2021 646.00p 650.63p 646.00p 646.00p 18628
26/08/2021 648.00p 652.00p 642.00p 646.00p 13375
25/08/2021 648.00p 651.90p 644.00p 644.00p 7457
24/08/2021 648.00p 650.32p 645.06p 648.00p 9828
23/08/2021 642.00p 654.00p 644.00p 647.00p 30699
20/08/2021 642.00p 650.28p 640.00p 647.00p 8960
19/08/2021 648.00p 662.42p 639.28p 640.00p 61286
18/08/2021 648.00p 654.95p 636.00p 636.00p 20161
17/08/2021 656.00p 660.00p 628.00p 654.00p 27219
16/08/2021 656.00p 658.00p 646.00p 654.00p 24932
13/08/2021 654.00p 660.00p 653.18p 657.00p 9185
12/08/2021 642.00p 660.00p 640.00p 660.00p 14633
11/08/2021 652.00p 658.00p 646.00p 647.00p 29395
10/08/2021 656.00p 658.41p 628.00p 653.00p 38078
09/08/2021 654.00p 660.00p 648.00p 660.00p 32504
06/08/2021 654.00p 660.00p 646.00p 658.00p 16277
05/08/2021 644.00p 661.75p 636.00p 636.00p 66298
04/08/2021 650.00p 660.00p 640.04p 660.00p 27839
03/08/2021 636.00p 652.00p 628.53p 642.00p 24226
02/08/2021 634.00p 638.00p 623.00p 631.00p 38635
30/07/2021 618.00p 626.00p 618.00p 622.00p 14362
29/07/2021 628.00p 630.00p 618.00p 618.00p 30843
28/07/2021 618.00p 624.40p 616.13p 623.00p 8834
27/07/2021 618.00p 628.00p 618.00p 622.00p 14495
26/07/2021 618.00p 628.00p 618.00p 623.00p 23924
23/07/2021 626.00p 626.98p 614.00p 622.00p 28416
22/07/2021 616.00p 624.99p 608.02p 614.00p 22142
21/07/2021 614.00p 614.00p 604.82p 606.00p 16987
20/07/2021 604.00p 608.00p 600.00p 608.00p 22725
19/07/2021 606.00p 610.48p 598.00p 602.00p 47707
16/07/2021 616.00p 618.00p 606.00p 609.00p 46674
15/07/2021 612.00p 620.00p 610.00p 613.00p 11010
14/07/2021 620.00p 628.00p 614.00p 616.00p 36074
13/07/2021 620.00p 623.20p 616.42p 620.00p 19955
12/07/2021 620.00p 623.39p 614.00p 618.00p 47272
09/07/2021 620.00p 625.60p 616.00p 616.00p 17143
08/07/2021 628.00p 633.12p 616.00p 616.00p 10067
07/07/2021 632.00p 640.00p 632.00p 632.00p 35679
06/07/2021 634.00p 643.75p 632.00p 636.00p 38619
05/07/2021 634.00p 636.00p 624.00p 634.00p 22114
02/07/2021 626.00p 632.00p 621.10p 629.00p 54795
01/07/2021 628.00p 636.00p 620.93p 623.00p 35525
30/06/2021 630.00p 634.00p 622.60p 632.00p 42178
29/06/2021 624.00p 626.00p 616.00p 620.00p 10368
28/06/2021 622.00p 624.00p 616.00p 622.00p 41647
25/06/2021 624.00p 628.00p 618.00p 624.00p 26126
24/06/2021 630.00p 634.10p 612.00p 621.00p 29249
23/06/2021 618.00p 631.26p 614.88p 625.00p 36060
22/06/2021 610.00p 619.75p 605.47p 616.00p 42969
21/06/2021 594.00p 613.76p 594.00p 600.00p 71360
18/06/2021 624.00p 634.00p 590.00p 590.00p 123749
17/06/2021 630.00p 634.00p 619.98p 632.00p 52135
16/06/2021 644.00p 646.00p 626.00p 631.00p 62495
15/06/2021 636.00p 647.80p 622.00p 638.00p 75476
14/06/2021 630.00p 638.50p 624.00p 624.00p 74796
11/06/2021 628.00p 629.34p 620.00p 620.00p 27335
10/06/2021 612.00p 628.72p 612.00p 620.00p 16917
09/06/2021 630.00p 634.00p 612.00p 624.00p 116562
08/06/2021 640.00p 640.63p 632.00p 636.00p 52830
07/06/2021 630.00p 639.88p 629.04p 638.00p 33926
04/06/2021 624.00p 632.82p 622.00p 630.00p 57063
03/06/2021 626.00p 629.25p 624.40p 626.00p 18470
02/06/2021 632.00p 634.00p 619.00p 624.00p 43476
01/06/2021 620.00p 635.00p 616.20p 627.00p 59665
28/05/2021 614.00p 616.00p 608.00p 616.00p 55659
27/05/2021 610.00p 616.00p 605.44p 608.00p 28442
26/05/2021 610.00p 616.00p 606.97p 612.00p 46681
25/05/2021 610.00p 612.00p 596.00p 604.00p 67415
24/05/2021 606.00p 609.20p 595.60p 606.00p 54042
21/05/2021 604.00p 607.86p 594.53p 598.00p 69771
20/05/2021 602.00p 606.60p 594.00p 602.00p 24767
19/05/2021 610.00p 610.00p 588.96p 599.00p 34484
18/05/2021 610.00p 615.56p 598.50p 609.00p 99639
17/05/2021 598.00p 610.00p 583.62p 605.00p 144555
14/05/2021 598.00p 603.00p 590.00p 603.00p 18816
13/05/2021 594.00p 606.00p 582.00p 596.00p 43626
12/05/2021 608.00p 620.00p 600.00p 604.00p 50695
11/05/2021 608.00p 613.00p 592.16p 604.00p 72361
10/05/2021 612.00p 628.00p 610.63p 617.00p 74077
07/05/2021 620.00p 624.00p 610.22p 616.00p 40175
06/05/2021 602.00p 618.00p 600.13p 613.00p 95790
05/05/2021 600.00p 611.00p 600.00p 611.00p 38689
04/05/2021 614.00p 620.00p 592.00p 594.00p 101181
03/05/2021 608.00p 608.00p 592.45p 606.00p 31698
30/04/2021 608.00p 608.00p 592.45p 606.00p 31698
29/04/2021 600.00p 610.00p 592.00p 610.00p 65304
28/04/2021 580.00p 598.00p 572.00p 592.00p 64005
27/04/2021 604.00p 608.00p 566.00p 566.00p 150297
26/04/2021 592.00p 600.00p 580.75p 592.00p 66712
23/04/2021 582.00p 586.80p 578.00p 585.00p 64267
22/04/2021 580.00p 598.00p 580.00p 583.00p 36735
21/04/2021 576.00p 594.00p 574.00p 578.00p 34791
20/04/2021 590.00p 606.00p 573.50p 587.00p 58808
19/04/2021 600.00p 612.00p 581.87p 592.00p 70984
16/04/2021 592.00p 598.00p 591.60p 596.00p 56703
15/04/2021 594.00p 596.00p 586.00p 590.00p 56475
14/04/2021 574.00p 592.00p 584.00p 587.00p 35030
13/04/2021 574.00p 592.00p 564.00p 584.00p 83805
12/04/2021 570.00p 572.00p 558.16p 567.00p 131913
09/04/2021 554.00p 562.00p 548.00p 557.00p 49104
08/04/2021 552.00p 554.00p 545.00p 550.00p 79713
07/04/2021 534.00p 550.00p 534.00p 547.00p 67812
06/04/2021 546.00p 550.00p 534.80p 544.00p 63980
02/04/2021 532.00p 546.00p 528.00p 537.00p 45069
01/04/2021 532.00p 546.00p 528.00p 537.00p 45069
31/03/2021 530.00p 548.00p 530.00p 530.00p 40348
30/03/2021 534.00p 546.00p 532.69p 534.00p 57712
29/03/2021 532.00p 537.07p 523.01p 532.00p 58438
26/03/2021 538.00p 544.00p 525.09p 534.00p 146680
25/03/2021 520.00p 538.00p 516.00p 529.00p 108878
24/03/2021 522.00p 538.00p 520.00p 520.00p 126708
23/03/2021 526.00p 538.00p 520.00p 520.00p 33495
22/03/2021 534.00p 534.00p 520.00p 527.00p 62137
19/03/2021 526.00p 537.00p 522.00p 522.00p 102748
18/03/2021 528.00p 544.00p 526.00p 530.00p 48563
17/03/2021 534.00p 550.00p 527.24p 528.00p 70627
16/03/2021 532.00p 540.00p 529.33p 540.00p 37873
15/03/2021 538.00p 538.00p 522.36p 532.00p 69331
12/03/2021 526.00p 535.00p 516.00p 522.00p 22144
11/03/2021 518.00p 536.00p 518.00p 532.00p 45523
10/03/2021 532.00p 540.00p 520.00p 520.00p 61800
09/03/2021 520.00p 542.00p 520.00p 530.00p 68744
08/03/2021 526.00p 532.00p 517.54p 520.00p 134755
05/03/2021 526.00p 540.00p 523.98p 540.00p 36899
04/03/2021 542.00p 542.00p 523.76p 538.00p 19461
03/03/2021 542.00p 544.00p 534.00p 538.00p 63261
02/03/2021 540.00p 544.00p 528.70p 538.00p 48257
01/03/2021 536.00p 538.00p 525.32p 534.00p 38403
26/02/2021 526.00p 531.00p 516.00p 525.00p 35522
25/02/2021 540.00p 540.00p 524.71p 528.00p 30746
24/02/2021 536.00p 540.00p 518.00p 530.00p 24971
23/02/2021 536.00p 538.00p 516.00p 522.00p 40379
22/02/2021 546.00p 546.00p 516.00p 523.00p 39087
19/02/2021 526.00p 540.00p 520.00p 526.00p 31358
18/02/2021 546.00p 548.00p 526.62p 528.00p 48564
17/02/2021 528.00p 541.45p 526.00p 534.00p 25148
16/02/2021 534.00p 546.00p 523.55p 530.00p 68984
15/02/2021 520.00p 556.00p 515.96p 533.00p 97232
12/02/2021 514.00p 520.00p 505.00p 520.00p 24148
11/02/2021 502.00p 514.00p 500.00p 513.00p 16112
10/02/2021 504.00p 522.00p 500.00p 513.00p 86397
09/02/2021 504.00p 522.00p 504.00p 515.00p 21299
08/02/2021 520.00p 526.00p 502.00p 502.00p 48144
05/02/2021 490.00p 516.00p 490.00p 514.00p 96375
04/02/2021 480.00p 500.00p 480.00p 490.50p 45667
03/02/2021 485.00p 493.40p 475.00p 491.00p 61294
02/02/2021 475.00p 489.00p 475.00p 482.00p 37463
01/02/2021 489.00p 489.00p 471.00p 477.50p 68613
29/01/2021 475.00p 483.00p 472.11p 483.00p 24588
28/01/2021 480.00p 491.00p 466.74p 483.00p 71128
27/01/2021 488.00p 499.88p 477.33p 484.50p 51863
26/01/2021 488.00p 500.00p 486.98p 492.50p 37094
25/01/2021 497.00p 514.00p 488.00p 488.00p 49141
22/01/2021 502.00p 522.00p 496.00p 501.00p 23982
21/01/2021 512.00p 518.64p 495.00p 512.00p 54176
20/01/2021 504.00p 522.00p 492.12p 512.00p 45531
19/01/2021 493.00p 504.00p 491.00p 497.50p 36837
18/01/2021 495.00p 504.00p 491.55p 494.00p 36387
15/01/2021 514.00p 514.00p 491.00p 493.00p 40430
14/01/2021 500.00p 514.00p 500.00p 501.50p 36881
13/01/2021 514.00p 516.00p 502.36p 505.50p 23383
12/01/2021 516.00p 516.00p 496.08p 501.00p 25731
11/01/2021 516.00p 516.00p 497.00p 498.00p 43609
08/01/2021 506.00p 515.00p 490.42p 499.50p 27944
07/01/2021 504.00p 510.00p 487.00p 510.00p 45122
06/01/2021 496.00p 502.13p 488.30p 492.50p 55539
05/01/2021 502.00p 504.00p 488.81p 496.00p 47472
04/01/2021 520.00p 520.00p 502.00p 507.00p 40540
31/12/2020 520.00p 530.00p 504.00p 512.00p 16490
30/12/2020 526.00p 535.17p 512.00p 518.00p 49116
29/12/2020 510.00p 536.00p 493.00p 526.00p 121932
28/12/2020 485.00p 515.00p 485.00p 497.50p 57706
24/12/2020 485.00p 515.00p 485.00p 497.50p 57706
23/12/2020 470.00p 484.50p 460.82p 478.50p 66574
22/12/2020 466.00p 469.90p 458.65p 460.00p 36971
21/12/2020 467.00p 485.30p 446.00p 465.00p 128083
18/12/2020 477.00p 487.72p 476.00p 481.00p 34356

*Close Price adjusted for both dividends and splits