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
17/12/2020 485.00p 488.00p 478.50p 481.00p 34239
16/12/2020 467.00p 489.81p 466.84p 476.00p 58601
15/12/2020 457.00p 467.00p 454.50p 462.50p 63519
14/12/2020 443.00p 462.00p 443.00p 448.00p 76706
11/12/2020 463.00p 467.80p 431.00p 446.00p 95211
10/12/2020 475.00p 479.45p 456.00p 463.00p 41381
09/12/2020 480.00p 487.64p 466.00p 466.00p 35475
08/12/2020 485.00p 493.62p 474.00p 474.00p 43745
07/12/2020 482.00p 498.20p 475.00p 487.00p 93154
04/12/2020 490.00p 500.00p 483.00p 488.50p 46238
03/12/2020 494.00p 508.00p 479.80p 494.00p 67633
02/12/2020 480.00p 490.00p 479.00p 488.00p 69553
01/12/2020 477.00p 478.49p 468.15p 476.50p 48113
30/11/2020 480.00p 480.00p 460.00p 472.50p 31828
27/11/2020 472.00p 482.00p 456.00p 473.00p 285117
26/11/2020 476.00p 483.00p 473.00p 475.00p 41862
25/11/2020 495.00p 512.00p 475.00p 475.00p 75815
24/11/2020 490.00p 518.00p 477.00p 495.50p 81323
23/11/2020 480.00p 490.00p 465.00p 489.00p 81259
20/11/2020 471.00p 480.00p 465.05p 475.50p 89253
19/11/2020 466.00p 472.00p 460.00p 462.50p 52188
18/11/2020 460.00p 470.00p 449.00p 466.00p 43313
17/11/2020 468.00p 474.80p 451.00p 454.00p 73272
16/11/2020 458.00p 467.00p 449.00p 463.00p 111234
13/11/2020 444.00p 468.00p 436.38p 450.00p 58765
12/11/2020 444.00p 452.86p 440.00p 443.00p 80834
10/11/2020 440.00p 448.00p 434.41p 447.00p 117385
09/11/2020 415.00p 439.00p 409.15p 430.00p 110808
06/11/2020 406.00p 414.00p 405.00p 411.00p 29278
05/11/2020 405.00p 413.91p 401.26p 410.00p 57335
04/11/2020 403.00p 403.00p 396.00p 403.00p 27566
03/11/2020 396.00p 405.75p 394.50p 400.00p 59500
02/11/2020 400.00p 400.78p 395.50p 395.50p 44852
30/10/2020 398.00p 405.00p 397.00p 398.00p 29055
29/10/2020 403.00p 410.00p 398.00p 401.50p 38903
28/10/2020 410.00p 410.00p 398.00p 400.00p 35103
27/10/2020 410.00p 415.00p 403.00p 411.00p 32019
26/10/2020 410.00p 421.00p 402.00p 407.50p 35965
23/10/2020 408.00p 413.95p 402.77p 411.50p 24190
22/10/2020 408.00p 409.31p 398.00p 399.00p 25328
21/10/2020 398.00p 408.00p 397.00p 399.00p 48442
20/10/2020 396.00p 413.00p 396.00p 403.50p 30755
19/10/2020 405.00p 413.80p 396.00p 396.50p 57248
16/10/2020 411.00p 414.70p 401.22p 406.00p 17970
15/10/2020 411.00p 411.10p 401.00p 401.00p 38538
14/10/2020 413.00p 416.00p 405.11p 414.00p 53916
13/10/2020 406.00p 413.00p 400.00p 408.00p 45937
12/10/2020 406.00p 414.00p 399.60p 409.50p 62785
09/10/2020 406.00p 411.00p 394.00p 407.50p 76553
08/10/2020 395.00p 402.00p 391.26p 400.00p 62295
07/10/2020 391.00p 394.00p 387.00p 392.00p 45137
06/10/2020 380.00p 390.40p 377.42p 387.50p 43207
05/10/2020 380.00p 390.00p 373.00p 385.00p 18034
02/10/2020 380.00p 390.00p 371.38p 380.50p 35959
01/10/2020 390.00p 390.00p 372.00p 386.00p 46217
30/09/2020 387.00p 390.00p 374.83p 382.00p 35049
29/09/2020 371.00p 387.00p 371.00p 385.00p 50808
28/09/2020 379.00p 386.00p 379.00p 379.00p 27145
25/09/2020 370.00p 380.11p 364.00p 370.00p 29193
24/09/2020 380.00p 379.88p 365.70p 369.00p 24991
23/09/2020 380.00p 380.00p 363.75p 365.50p 74025
22/09/2020 370.00p 382.00p 364.44p 366.00p 28434
21/09/2020 381.00p 394.00p 363.00p 380.00p 57034
18/09/2020 397.00p 397.00p 381.00p 390.00p 38552
17/09/2020 382.00p 391.00p 375.00p 385.50p 32604
16/09/2020 401.00p 401.00p 384.09p 386.00p 20754
15/09/2020 384.00p 392.50p 384.00p 386.50p 30181
14/09/2020 400.00p 400.00p 383.00p 387.00p 19696
11/09/2020 386.00p 390.00p 385.00p 387.00p 43900
10/09/2020 401.00p 401.00p 386.00p 386.00p 148070
09/09/2020 383.00p 402.00p 383.00p 389.00p 78610
08/09/2020 387.00p 398.57p 384.00p 386.50p 24307
07/09/2020 387.00p 400.00p 387.00p 388.50p 32718
04/09/2020 385.00p 395.46p 384.00p 384.50p 26748
03/09/2020 395.00p 396.48p 382.00p 382.00p 55380
02/09/2020 385.00p 399.00p 385.00p 391.00p 67813
01/09/2020 399.00p 399.00p 384.00p 387.00p 53056
31/08/2020 398.00p 398.00p 382.74p 389.00p 29419
28/08/2020 398.00p 398.00p 382.74p 389.00p 29419
27/08/2020 396.00p 396.00p 386.00p 388.50p 19165
26/08/2020 398.00p 388.40p 385.00p 387.50p 22006
25/08/2020 398.00p 398.00p 384.00p 385.00p 12633
24/08/2020 399.00p 399.00p 385.00p 399.00p 30456
21/08/2020 390.00p 395.50p 385.00p 390.00p 22704
20/08/2020 399.00p 399.00p 390.00p 392.00p 24854
19/08/2020 396.00p 396.50p 386.85p 396.50p 30877
18/08/2020 396.00p 399.00p 388.75p 399.00p 39121
17/08/2020 404.00p 404.00p 386.25p 396.00p 49925
14/08/2020 403.00p 403.00p 376.00p 395.00p 28612
13/08/2020 402.00p 402.00p 390.00p 392.00p 23169
12/08/2020 403.00p 403.00p 388.00p 395.00p 119390
11/08/2020 398.00p 404.00p 395.02p 404.00p 71292
10/08/2020 403.00p 399.04p 389.00p 394.50p 30238
07/08/2020 403.00p 403.00p 388.00p 388.00p 24564
06/08/2020 389.00p 397.38p 388.00p 392.00p 26298
05/08/2020 402.00p 404.00p 391.00p 392.00p 10609
04/08/2020 390.00p 396.05p 386.00p 390.00p 22736
03/08/2020 385.00p 401.00p 385.00p 386.00p 92013
31/07/2020 390.00p 394.82p 380.38p 390.00p 20605
30/07/2020 390.00p 390.85p 378.00p 378.00p 92587
29/07/2020 390.00p 393.88p 381.12p 390.00p 26499
28/07/2020 401.00p 401.00p 383.18p 394.00p 11804
27/07/2020 401.00p 401.00p 382.00p 385.00p 30187
24/07/2020 403.00p 403.00p 378.00p 391.50p 29380
23/07/2020 390.00p 393.64p 385.00p 388.00p 36118
22/07/2020 385.00p 403.00p 385.00p 386.00p 29561
21/07/2020 397.00p 397.00p 380.09p 392.00p 93167
20/07/2020 380.00p 392.00p 377.50p 384.50p 44412
17/07/2020 384.00p 392.00p 382.09p 388.00p 20464
16/07/2020 397.00p 399.00p 382.00p 390.00p 15340
15/07/2020 403.00p 403.00p 382.68p 395.50p 17645
14/07/2020 402.00p 402.00p 381.64p 388.00p 24808
13/07/2020 400.00p 401.00p 381.31p 384.00p 41998
10/07/2020 399.00p 399.00p 382.00p 382.00p 21459
09/07/2020 401.00p 401.00p 385.00p 385.00p 54196
08/07/2020 390.00p 396.80p 390.00p 392.00p 22199
07/07/2020 410.00p 412.00p 391.93p 400.50p 31607
06/07/2020 409.00p 414.00p 391.90p 402.50p 58376
03/07/2020 396.00p 397.00p 381.21p 389.50p 46134
02/07/2020 399.00p 399.00p 381.00p 391.00p 55794
01/07/2020 399.00p 399.00p 382.88p 392.00p 30973
30/06/2020 403.00p 403.00p 383.70p 384.00p 35442
29/06/2020 389.00p 400.00p 384.00p 398.00p 38694
26/06/2020 412.00p 412.00p 391.00p 391.00p 30093
25/06/2020 400.00p 411.00p 390.00p 402.50p 42427
24/06/2020 424.00p 424.00p 399.00p 405.00p 24157
23/06/2020 418.00p 421.00p 406.36p 411.50p 16190
22/06/2020 404.00p 414.90p 404.00p 405.00p 105591
19/06/2020 427.00p 427.00p 411.00p 411.00p 21430
18/06/2020 418.00p 418.43p 411.00p 411.00p 25798
17/06/2020 416.00p 417.00p 405.84p 412.00p 38107
16/06/2020 395.00p 417.00p 395.00p 417.00p 24345
15/06/2020 393.00p 399.00p 390.68p 397.00p 32189
12/06/2020 399.00p 402.60p 378.25p 396.00p 42399
11/06/2020 403.00p 408.00p 390.00p 397.50p 67452
10/06/2020 426.00p 426.00p 411.00p 411.00p 50023
09/06/2020 421.00p 426.55p 409.89p 417.50p 120458
08/06/2020 432.00p 439.00p 421.00p 430.00p 48653
05/06/2020 421.00p 433.00p 418.00p 433.00p 88243
04/06/2020 434.00p 434.00p 417.00p 417.00p 37600
03/06/2020 433.00p 435.00p 421.00p 435.00p 30771
02/06/2020 432.00p 432.00p 419.00p 425.00p 33705
01/06/2020 432.00p 432.00p 415.00p 420.00p 37168
29/05/2020 429.00p 429.00p 423.00p 423.50p 18718
28/05/2020 416.00p 430.00p 416.00p 430.00p 41902
27/05/2020 415.00p 420.00p 409.00p 409.00p 54781
26/05/2020 394.00p 429.00p 393.50p 408.00p 59309
25/05/2020 385.00p 393.00p 383.10p 392.50p 40189
22/05/2020 385.00p 393.00p 383.10p 392.50p 40189
21/05/2020 389.00p 393.00p 380.55p 393.00p 54558
20/05/2020 389.00p 390.00p 383.00p 390.00p 48528
19/05/2020 393.00p 393.00p 377.76p 386.00p 22141
18/05/2020 383.00p 390.00p 372.98p 385.00p 43637
15/05/2020 370.00p 381.00p 370.00p 381.00p 29512
14/05/2020 389.00p 396.50p 371.00p 374.00p 96539
13/05/2020 412.00p 416.00p 398.25p 407.00p 50964
12/05/2020 424.00p 424.00p 409.08p 415.00p 48830
11/05/2020 428.00p 428.00p 416.00p 420.50p 40892
08/05/2020 427.00p 427.00p 413.68p 421.00p 17061
07/05/2020 427.00p 427.00p 413.68p 421.00p 17061
06/05/2020 427.00p 428.00p 413.00p 428.00p 13412
05/05/2020 427.00p 430.00p 412.00p 422.00p 21953
04/05/2020 427.00p 428.00p 412.00p 428.00p 26995
01/05/2020 413.00p 428.00p 411.80p 423.50p 26463
30/04/2020 434.00p 434.00p 420.81p 428.00p 17045
29/04/2020 435.00p 435.00p 418.00p 435.00p 60383
28/04/2020 433.00p 433.00p 418.34p 426.00p 29083
27/04/2020 426.00p 435.00p 411.15p 425.00p 38143
24/04/2020 424.00p 424.00p 409.00p 424.00p 17584
23/04/2020 426.00p 426.00p 408.55p 418.50p 21587
22/04/2020 426.00p 426.00p 410.70p 426.00p 22327
21/04/2020 423.00p 423.00p 406.10p 418.00p 37126
20/04/2020 425.00p 425.00p 411.00p 418.50p 28003
17/04/2020 417.00p 426.00p 411.00p 418.00p 28796
16/04/2020 410.00p 413.00p 393.86p 413.00p 45194
15/04/2020 415.00p 418.00p 391.00p 403.00p 65971
14/04/2020 428.00p 436.00p 416.00p 417.50p 58773
09/04/2020 418.00p 424.00p 414.00p 421.00p 44414
08/04/2020 401.00p 410.00p 393.00p 410.00p 50855
07/04/2020 381.00p 409.67p 381.00p 402.50p 74974
06/04/2020 378.00p 381.00p 361.70p 381.00p 73365
03/04/2020 363.00p 370.00p 354.19p 370.00p 46167
02/04/2020 380.00p 380.00p 366.00p 371.00p 30667
01/04/2020 381.00p 381.00p 363.00p 363.00p 61669
31/03/2020 362.00p 390.00p 357.75p 380.00p 78857
30/03/2020 360.00p 360.99p 338.00p 360.00p 130219
27/03/2020 359.00p 361.32p 345.00p 353.00p 62459
26/03/2020 350.00p 361.11p 338.84p 356.00p 19200
25/03/2020 339.00p 357.00p 328.20p 350.00p 208681
24/03/2020 332.00p 338.00p 321.70p 333.00p 99917
23/03/2020 310.00p 318.15p 305.00p 316.00p 33566
20/03/2020 310.00p 334.00p 307.00p 320.00p 110588
19/03/2020 312.00p 314.50p 285.17p 309.00p 129675
18/03/2020 347.00p 355.00p 312.00p 312.00p 92743
17/03/2020 393.00p 400.00p 341.00p 341.00p 111258
16/03/2020 435.00p 435.22p 387.89p 390.00p 151428
13/03/2020 467.00p 482.30p 461.00p 463.50p 51088
12/03/2020 492.00p 492.00p 452.00p 460.50p 58282
11/03/2020 524.00p 526.00p 494.00p 494.00p 27810
10/03/2020 504.00p 528.00p 495.42p 514.00p 42716

*Close Price adjusted for both dividends and splits