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
27/11/2018 455.50p 465.00p 455.50p 459.50p 19302
26/11/2018 460.00p 469.74p 456.82p 459.50p 20185
23/11/2018 470.00p 470.00p 457.65p 460.00p 74873
22/11/2018 460.00p 470.00p 458.00p 463.50p 23130
21/11/2018 471.28p 474.64p 467.50p 467.50p 35017
20/11/2018 466.00p 471.00p 463.70p 467.50p 23703
19/11/2018 465.00p 475.55p 464.00p 468.50p 55286
16/11/2018 465.00p 475.34p 465.00p 469.50p 16092
15/11/2018 468.00p 481.88p 464.67p 478.00p 19129
14/11/2018 473.00p 482.75p 473.00p 477.50p 19521
13/11/2018 479.00p 485.57p 474.00p 477.00p 23737
12/11/2018 489.89p 490.00p 478.50p 478.50p 32196
09/11/2018 477.00p 489.40p 477.00p 480.00p 28748
08/11/2018 484.00p 486.00p 474.12p 482.00p 15669
07/11/2018 477.08p 479.70p 472.89p 475.50p 26302
06/11/2018 472.00p 479.65p 472.00p 472.00p 41911
05/11/2018 474.00p 478.02p 470.00p 472.00p 29358
02/11/2018 479.00p 479.00p 472.00p 472.00p 28995
01/11/2018 465.00p 475.00p 457.00p 466.00p 79762
31/10/2018 456.00p 462.90p 455.67p 461.50p 28712
30/10/2018 451.00p 459.00p 446.00p 453.50p 20524
29/10/2018 458.00p 459.10p 452.00p 454.00p 44850
26/10/2018 453.00p 457.62p 450.20p 453.00p 22614
25/10/2018 455.50p 463.14p 455.50p 459.00p 14002
24/10/2018 473.00p 473.00p 462.86p 465.50p 15486
23/10/2018 471.85p 471.85p 461.00p 465.00p 25199
22/10/2018 472.92p 480.00p 472.92p 476.50p 18077
19/10/2018 480.00p 480.00p 470.00p 480.00p 11597
18/10/2018 476.00p 477.04p 470.00p 472.50p 45274
17/10/2018 485.00p 485.00p 471.00p 477.00p 61358
16/10/2018 474.00p 484.00p 473.20p 484.00p 39339
15/10/2018 484.00p 484.00p 472.04p 484.00p 28414
12/10/2018 485.00p 485.00p 475.00p 485.00p 25021
11/10/2018 492.00p 492.00p 470.00p 470.00p 88042
10/10/2018 516.00p 516.00p 494.54p 495.50p 31148
09/10/2018 512.16p 515.60p 505.00p 505.00p 14586
08/10/2018 524.00p 526.00p 510.00p 510.00p 29532
05/10/2018 530.00p 530.00p 522.00p 526.00p 12602
04/10/2018 530.00p 530.00p 520.00p 520.00p 4109
03/10/2018 530.00p 530.00p 520.00p 523.00p 11609
02/10/2018 530.00p 530.00p 524.00p 525.00p 6717
01/10/2018 534.00p 536.68p 522.00p 529.00p 23454
28/09/2018 523.20p 530.00p 523.00p 525.00p 16846
27/09/2018 524.00p 532.00p 522.00p 528.00p 15699
26/09/2018 533.50p 534.00p 529.00p 531.00p 19624
25/09/2018 528.24p 532.00p 528.12p 531.00p 46590
24/09/2018 528.00p 534.00p 520.00p 527.00p 18188
21/09/2018 522.00p 533.00p 520.00p 530.00p 25568
20/09/2018 534.00p 534.00p 523.10p 527.00p 15352
19/09/2018 533.00p 533.00p 524.00p 529.00p 59243
18/09/2018 534.00p 534.00p 528.01p 534.00p 20074
17/09/2018 534.00p 534.00p 524.00p 534.00p 32045
14/09/2018 534.00p 534.00p 524.00p 530.00p 34169
13/09/2018 536.00p 540.00p 526.00p 528.00p 34825
12/09/2018 528.00p 535.92p 528.00p 528.00p 39752
11/09/2018 532.00p 536.00p 526.00p 532.00p 23671
10/09/2018 528.00p 532.00p 518.00p 526.00p 38254
07/09/2018 526.00p 536.00p 520.00p 534.00p 72994
06/09/2018 536.00p 537.86p 528.62p 536.00p 12911
05/09/2018 538.00p 538.00p 527.96p 536.00p 38686
04/09/2018 531.96p 540.00p 531.96p 535.00p 27429
03/09/2018 539.30p 539.30p 529.96p 534.00p 13425
31/08/2018 540.00p 540.00p 526.00p 526.00p 26396
30/08/2018 526.00p 534.00p 522.00p 528.00p 13895
29/08/2018 534.00p 534.00p 524.20p 534.00p 17275
28/08/2018 514.00p 530.77p 514.00p 526.00p 17805
24/08/2018 514.00p 526.00p 514.00p 514.00p 5158
23/08/2018 514.00p 526.00p 514.00p 514.00p 9928
22/08/2018 522.00p 526.00p 514.00p 521.00p 13576
21/08/2018 520.00p 520.27p 511.10p 516.00p 34457
20/08/2018 516.00p 522.00p 505.10p 522.00p 39940
17/08/2018 510.00p 514.00p 502.00p 509.00p 68740
16/08/2018 493.00p 508.00p 491.35p 502.00p 223482
15/08/2018 508.00p 511.00p 488.00p 492.00p 54535
14/08/2018 512.00p 512.00p 508.00p 510.00p 18121
13/08/2018 508.00p 516.00p 506.00p 511.00p 48466
10/08/2018 524.00p 524.00p 512.00p 517.00p 11226
09/08/2018 518.00p 522.00p 513.20p 518.00p 60230
08/08/2018 518.00p 528.00p 514.00p 520.00p 12119
07/08/2018 524.00p 530.00p 517.04p 518.00p 29956
06/08/2018 522.00p 526.62p 522.00p 525.00p 12672
03/08/2018 527.40p 527.40p 520.88p 525.00p 9709
02/08/2018 525.60p 530.00p 523.00p 523.00p 22578
01/08/2018 528.00p 533.00p 526.00p 532.00p 20595
31/07/2018 538.00p 538.00p 525.62p 528.00p 29547
30/07/2018 538.00p 538.00p 528.50p 536.00p 17832
27/07/2018 532.00p 536.38p 528.40p 532.00p 17853
26/07/2018 536.38p 536.38p 533.33p 534.00p 2264
25/07/2018 536.00p 536.33p 531.40p 535.00p 5307
24/07/2018 528.40p 534.50p 524.70p 531.00p 16764
23/07/2018 524.00p 534.00p 524.00p 524.00p 13340
20/07/2018 528.64p 531.04p 527.00p 530.00p 14154
19/07/2018 530.00p 534.00p 526.40p 530.00p 41620
18/07/2018 528.00p 536.80p 528.00p 534.00p 10752
17/07/2018 532.50p 536.55p 528.16p 535.00p 12327
16/07/2018 528.16p 536.00p 522.00p 529.00p 18367
13/07/2018 524.00p 534.80p 524.00p 524.00p 15617
12/07/2018 524.00p 530.00p 518.56p 526.00p 14837
11/07/2018 522.00p 524.00p 516.00p 523.00p 12763
10/07/2018 521.30p 522.00p 518.68p 520.00p 22642
09/07/2018 513.60p 521.40p 513.60p 519.00p 32714
06/07/2018 510.00p 518.00p 510.00p 510.00p 12038
05/07/2018 510.00p 519.70p 508.00p 513.00p 9679
04/07/2018 520.00p 520.00p 519.64p 520.00p 19374
03/07/2018 510.00p 520.00p 510.00p 510.00p 17632
02/07/2018 515.00p 517.72p 508.82p 511.00p 32348
29/06/2018 524.00p 524.00p 510.00p 510.00p 25283
28/06/2018 524.00p 524.00p 512.00p 519.00p 2184
27/06/2018 520.00p 524.00p 514.00p 514.00p 16495
26/06/2018 521.40p 521.40p 511.32p 516.00p 11881
25/06/2018 520.00p 520.00p 514.20p 515.00p 19918
22/06/2018 510.00p 526.59p 510.00p 510.00p 14148
21/06/2018 522.00p 522.00p 510.00p 512.00p 42533
20/06/2018 515.60p 522.00p 512.00p 517.00p 24786
19/06/2018 508.00p 520.00p 508.00p 516.00p 18754
18/06/2018 521.30p 521.86p 512.00p 515.00p 22697
15/06/2018 522.00p 522.00p 511.32p 522.00p 13873
14/06/2018 518.50p 518.50p 512.16p 515.00p 8639
13/06/2018 519.60p 521.50p 512.00p 517.00p 36113
12/06/2018 516.00p 521.84p 512.00p 514.00p 54465
11/06/2018 512.00p 519.60p 511.40p 514.00p 21931
08/06/2018 514.00p 519.60p 512.00p 514.00p 35775
07/06/2018 514.00p 522.00p 514.00p 522.00p 22284
06/06/2018 514.00p 522.00p 510.00p 522.00p 25649
05/06/2018 522.00p 522.00p 510.00p 517.00p 32166
04/06/2018 522.00p 522.00p 512.10p 514.00p 6212
01/06/2018 516.00p 516.70p 512.00p 512.00p 12238
31/05/2018 512.00p 515.92p 508.68p 512.00p 27638
30/05/2018 510.00p 518.00p 509.50p 512.00p 23325
29/05/2018 510.00p 514.50p 508.10p 513.00p 15759
25/05/2018 516.00p 520.00p 514.00p 518.00p 21114
24/05/2018 524.00p 524.00p 514.00p 514.00p 10574
23/05/2018 517.00p 520.00p 516.08p 520.00p 11851
22/05/2018 530.00p 530.00p 518.12p 523.00p 84713
21/05/2018 530.00p 530.00p 520.00p 524.00p 11212
18/05/2018 528.00p 528.00p 520.08p 524.00p 9081
17/05/2018 520.50p 525.90p 520.00p 525.00p 7144
16/05/2018 522.00p 528.00p 516.10p 528.00p 17708
15/05/2018 520.00p 526.50p 518.00p 522.00p 41841
14/05/2018 528.00p 528.00p 519.91p 523.00p 23459
11/05/2018 519.20p 524.00p 519.20p 524.00p 74763
10/05/2018 526.00p 528.40p 516.54p 525.00p 38188
09/05/2018 514.10p 522.36p 512.00p 518.00p 16326
08/05/2018 521.40p 523.60p 514.12p 517.00p 17983
04/05/2018 519.80p 520.00p 512.00p 516.00p 22350
03/05/2018 520.00p 522.00p 514.00p 517.00p 24539
02/05/2018 530.00p 530.00p 520.00p 524.00p 24193
01/05/2018 522.90p 527.36p 513.88p 523.00p 56254
30/04/2018 524.00p 524.00p 518.00p 518.00p 45248
27/04/2018 517.60p 524.80p 514.00p 519.00p 27838
26/04/2018 520.00p 520.00p 510.10p 520.00p 24851
25/04/2018 514.00p 520.00p 510.00p 514.00p 31536
24/04/2018 512.00p 520.00p 512.00p 514.00p 33246
23/04/2018 512.00p 520.67p 512.00p 512.00p 16258
20/04/2018 506.00p 520.00p 506.00p 517.00p 21187
19/04/2018 515.00p 517.40p 512.98p 513.00p 39647
18/04/2018 510.00p 520.00p 506.00p 506.00p 30663
17/04/2018 515.10p 519.86p 510.20p 512.00p 16619
16/04/2018 520.00p 520.00p 506.00p 520.00p 26284
13/04/2018 516.00p 516.26p 504.00p 510.00p 30847
12/04/2018 510.00p 510.00p 503.76p 504.00p 21383
11/04/2018 510.00p 510.00p 504.00p 507.00p 21995
10/04/2018 504.00p 509.34p 490.10p 507.00p 42924
09/04/2018 496.00p 497.88p 486.00p 490.00p 40419
06/04/2018 484.00p 495.00p 484.00p 484.00p 29518
05/04/2018 495.00p 495.00p 485.00p 488.00p 40525
04/04/2018 483.00p 491.91p 483.00p 483.00p 16736
03/04/2018 492.00p 495.00p 480.99p 495.00p 28084
29/03/2018 492.00p 492.00p 485.80p 491.00p 34332
28/03/2018 490.80p 490.80p 480.00p 487.00p 31168
27/03/2018 492.00p 492.00p 487.45p 488.00p 22915
26/03/2018 494.00p 494.00p 480.00p 492.00p 26619
23/03/2018 494.00p 496.91p 483.00p 488.50p 31644
22/03/2018 499.00p 499.00p 488.00p 497.00p 32807
21/03/2018 500.00p 503.51p 492.00p 492.00p 15446
20/03/2018 502.47p 502.47p 494.32p 496.00p 15161
19/03/2018 494.00p 505.16p 490.00p 490.00p 32992
16/03/2018 494.00p 506.00p 494.00p 495.00p 32864
15/03/2018 495.00p 504.00p 495.00p 495.00p 18882
14/03/2018 495.00p 505.00p 495.00p 495.00p 19888
13/03/2018 496.52p 503.80p 495.00p 500.00p 12043
12/03/2018 497.00p 505.89p 496.52p 500.50p 25532
09/03/2018 504.00p 504.00p 495.09p 499.00p 23417
08/03/2018 500.00p 504.00p 492.00p 504.00p 32130
07/03/2018 490.60p 499.00p 488.66p 494.00p 21344
06/03/2018 499.00p 499.00p 488.00p 488.00p 12763
05/03/2018 485.00p 496.65p 485.00p 485.00p 26279
02/03/2018 490.00p 496.65p 490.00p 490.00p 13196
01/03/2018 498.00p 500.94p 490.00p 494.50p 27277
28/02/2018 506.00p 506.00p 496.40p 498.00p 6557
27/02/2018 510.00p 510.00p 498.00p 510.00p 30690
26/02/2018 510.00p 510.00p 498.24p 510.00p 14349
23/02/2018 498.00p 501.60p 498.00p 498.00p 25112
22/02/2018 504.00p 504.00p 499.50p 504.00p 8134
21/02/2018 500.00p 508.00p 496.50p 506.00p 45244
20/02/2018 502.00p 502.00p 492.24p 495.00p 30976
19/02/2018 498.08p 502.00p 493.00p 497.50p 23085
16/02/2018 504.00p 504.00p 492.00p 504.00p 9065
15/02/2018 492.00p 502.00p 492.00p 498.00p 32174
14/02/2018 499.00p 499.92p 492.50p 493.00p 22900

*Close Price adjusted for both dividends and splits