Invesco Select Trust Glbl Eqty Inc Shs (IVPG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Select Trust Glbl Eqty Inc Shs

Date Open High Low Close* Volume
16/05/2024 282.00p 282.00p 272.00p 272.00p 39600
15/05/2024 274.00p 282.00p 274.00p 282.00p 23376
14/05/2024 276.00p 280.50p 273.90p 278.00p 28593
13/05/2024 272.00p 280.60p 272.00p 280.00p 16680
10/05/2024 280.00p 282.00p 272.00p 279.00p 40243
09/05/2024 280.00p 286.00p 270.00p 272.00p 52083
08/05/2024 274.00p 286.00p 268.00p 286.00p 27341
07/05/2024 272.00p 279.84p 269.28p 273.00p 11674
03/05/2024 269.00p 279.84p 265.00p 272.00p 22064
02/05/2024 268.00p 274.00p 263.02p 269.00p 14661
01/05/2024 268.00p 273.44p 268.00p 268.00p 7648
30/04/2024 268.00p 273.60p 263.22p 268.00p 4766
29/04/2024 268.00p 274.24p 262.40p 268.00p 10113
26/04/2024 267.00p 276.00p 262.84p 269.00p 15215
25/04/2024 267.00p 271.85p 267.00p 267.00p 10568
24/04/2024 269.00p 276.00p 264.16p 276.00p 11658
23/04/2024 268.00p 271.84p 268.00p 269.00p 7106
22/04/2024 268.00p 276.00p 268.00p 268.00p 5121
19/04/2024 268.00p 272.10p 268.00p 268.00p 1093
18/04/2024 268.00p 276.00p 265.36p 276.00p 2546
17/04/2024 268.00p 272.25p 268.00p 268.00p 5610
16/04/2024 268.00p 268.00p 268.00p 268.00p 0
15/04/2024 268.00p 272.48p 264.18p 268.00p 14066
12/04/2024 268.00p 272.48p 268.00p 268.00p 603
11/04/2024 268.00p 272.38p 263.54p 268.00p 7590
10/04/2024 268.00p 272.48p 263.00p 268.00p 13256
09/04/2024 268.00p 272.80p 268.00p 268.00p 8979
08/04/2024 268.00p 272.80p 260.00p 268.00p 31265
05/04/2024 268.00p 273.44p 260.96p 268.00p 25424
04/04/2024 268.00p 273.80p 262.90p 268.00p 4165
03/04/2024 268.00p 274.00p 262.90p 268.00p 10588
02/04/2024 268.00p 274.24p 262.50p 268.00p 30795
28/03/2024 268.00p 273.10p 268.00p 268.00p 695
27/03/2024 268.00p 273.44p 260.96p 268.00p 15520
26/03/2024 268.00p 273.60p 263.00p 268.00p 21145
25/03/2024 268.00p 275.00p 265.60p 268.00p 14024
22/03/2024 268.00p 273.60p 268.00p 268.00p 3192
21/03/2024 268.00p 274.46p 264.80p 268.00p 9514
20/03/2024 265.00p 268.00p 265.00p 268.00p 7889
19/03/2024 265.00p 276.00p 258.00p 268.00p 5764
18/03/2024 265.00p 268.50p 259.40p 265.00p 8092
15/03/2024 267.00p 272.00p 260.00p 260.00p 59856
14/03/2024 267.00p 270.50p 260.00p 267.00p 19541
13/03/2024 268.00p 271.68p 260.00p 267.00p 10684
12/03/2024 268.00p 272.00p 260.82p 268.00p 9803
11/03/2024 268.00p 272.50p 264.32p 268.00p 18828
08/03/2024 267.00p 272.46p 267.00p 268.00p 11970
07/03/2024 267.00p 267.00p 260.80p 267.00p 11686
06/03/2024 268.00p 276.00p 260.70p 267.00p 2318
05/03/2024 268.00p 270.00p 260.00p 268.00p 15281
04/03/2024 268.00p 268.10p 267.84p 268.00p 6329
01/03/2024 268.00p 268.48p 260.00p 268.00p 19411
29/02/2024 268.00p 268.94p 261.44p 268.00p 15408
28/02/2024 268.00p 268.94p 261.28p 268.00p 11600
27/02/2024 268.00p 268.94p 261.44p 268.00p 327
26/02/2024 268.00p 276.00p 260.80p 268.00p 5755
23/02/2024 268.00p 269.43p 260.80p 268.00p 2666
22/02/2024 269.00p 269.44p 260.16p 268.00p 10151
21/02/2024 269.00p 270.54p 264.10p 269.00p 3431
20/02/2024 269.00p 272.78p 262.42p 269.00p 14488
19/02/2024 269.00p 273.62p 262.42p 269.00p 18119
16/02/2024 269.00p 273.62p 262.42p 269.00p 8669
15/02/2024 269.00p 273.80p 262.42p 269.00p 653
14/02/2024 269.00p 273.80p 262.42p 269.00p 12689
13/02/2024 269.00p 273.80p 269.00p 269.00p 700
12/02/2024 269.00p 273.90p 262.42p 269.00p 5731
09/02/2024 269.00p 273.90p 262.14p 269.00p 9952
08/02/2024 269.00p 272.50p 269.00p 269.00p 1824
07/02/2024 269.00p 269.64p 269.00p 269.00p 0
06/02/2024 269.00p 272.50p 262.42p 269.00p 5561
05/02/2024 269.00p 272.50p 262.14p 269.00p 8663
02/02/2024 271.00p 272.50p 262.42p 269.00p 10613
01/02/2024 269.00p 269.50p 269.00p 269.00p 6089
31/01/2024 269.00p 269.50p 262.14p 269.00p 16409
30/01/2024 268.00p 269.50p 268.00p 269.00p 7261
29/01/2024 268.00p 269.50p 268.00p 268.00p 6426
26/01/2024 268.00p 269.90p 268.00p 268.00p 19901
25/01/2024 268.00p 270.50p 260.16p 268.00p 16707
24/01/2024 268.00p 268.00p 260.16p 268.00p 2187
23/01/2024 268.00p 270.50p 268.00p 268.00p 7572
22/01/2024 268.00p 270.50p 260.16p 268.00p 84028
19/01/2024 266.00p 274.04p 260.16p 268.00p 18266
18/01/2024 266.00p 270.80p 260.36p 266.00p 11039
17/01/2024 266.00p 270.80p 266.00p 266.00p 23868
16/01/2024 265.00p 270.60p 258.42p 266.00p 15200
15/01/2024 265.00p 270.60p 258.42p 265.00p 5542
12/01/2024 265.00p 270.60p 265.00p 265.00p 6268
11/01/2024 265.00p 270.60p 265.00p 265.00p 4493
10/01/2024 264.00p 270.87p 257.60p 264.00p 4951
09/01/2024 264.00p 271.00p 257.60p 264.00p 15370
08/01/2024 264.00p 271.19p 262.00p 264.00p 13099
05/01/2024 264.00p 271.20p 257.60p 264.00p 1846
04/01/2024 264.00p 271.44p 257.60p 264.00p 15909
03/01/2024 264.00p 271.52p 257.60p 264.00p 10379
02/01/2024 264.00p 271.83p 264.00p 264.00p 3692
29/12/2023 262.00p 270.40p 262.00p 264.00p 3309
28/12/2023 262.00p 268.40p 262.00p 262.00p 4382
27/12/2023 262.00p 269.83p 262.00p 262.00p 9861
22/12/2023 262.00p 269.83p 262.00p 262.00p 143
21/12/2023 264.00p 271.83p 257.52p 262.00p 2671
20/12/2023 260.00p 271.83p 260.00p 264.00p 459
19/12/2023 260.00p 267.83p 260.00p 260.00p 1310
18/12/2023 260.00p 268.00p 260.00p 260.00p 4219
15/12/2023 260.00p 268.00p 256.80p 260.00p 8584
14/12/2023 250.00p 262.00p 250.00p 262.00p 14333
13/12/2023 246.00p 250.00p 246.00p 246.00p 18489
12/12/2023 246.00p 250.00p 243.68p 246.00p 15393
11/12/2023 246.00p 250.00p 243.68p 246.00p 7410
08/12/2023 245.00p 250.00p 245.00p 246.00p 15400
07/12/2023 245.00p 247.90p 242.10p 245.00p 8466
06/12/2023 245.00p 248.00p 242.10p 245.00p 9267
05/12/2023 245.00p 248.00p 245.00p 245.00p 1201
04/12/2023 245.00p 248.00p 245.00p 245.00p 9224
01/12/2023 245.00p 248.50p 242.10p 245.00p 10153
30/11/2023 245.00p 248.60p 242.10p 245.00p 7335
29/11/2023 245.00p 245.00p 242.10p 245.00p 770
28/11/2023 245.00p 250.00p 242.10p 245.00p 5155
27/11/2023 245.00p 249.00p 242.10p 245.00p 9098
24/11/2023 245.00p 248.60p 245.00p 245.00p 1560
23/11/2023 244.00p 247.00p 244.00p 244.00p 5075
22/11/2023 244.00p 247.00p 240.88p 244.00p 11816
21/11/2023 244.00p 247.00p 244.00p 244.00p 6000
20/11/2023 244.00p 244.64p 240.00p 244.00p 5408
17/11/2023 245.00p 245.80p 244.00p 244.00p 2060
16/11/2023 241.00p 246.00p 239.10p 244.00p 3276
15/11/2023 241.00p 241.00p 237.10p 241.00p 5372
14/11/2023 238.00p 240.00p 236.88p 240.00p 7401
13/11/2023 236.00p 238.00p 236.00p 238.00p 6825
10/11/2023 236.00p 236.00p 235.87p 236.00p 4000
09/11/2023 235.00p 238.86p 235.00p 236.00p 0
08/11/2023 235.00p 235.00p 234.84p 235.00p 2317
07/11/2023 235.00p 235.00p 230.00p 235.00p 2810
06/11/2023 234.00p 235.00p 233.92p 235.00p 2901
03/11/2023 235.00p 235.00p 230.00p 234.00p 2623
02/11/2023 233.00p 234.00p 228.13p 234.00p 24134
01/11/2023 233.00p 233.00p 228.00p 233.00p 38
31/10/2023 234.00p 234.00p 229.43p 233.00p 0
30/10/2023 235.00p 235.00p 230.00p 235.00p 5218
27/10/2023 235.00p 235.00p 230.00p 235.00p 4255
26/10/2023 235.00p 235.00p 235.00p 235.00p 542
25/10/2023 235.00p 235.00p 235.00p 235.00p 8677
24/10/2023 235.00p 235.00p 235.00p 235.00p 0
23/10/2023 235.00p 235.00p 230.00p 235.00p 7488
20/10/2023 236.00p 236.00p 230.00p 235.00p 5794
19/10/2023 237.00p 240.57p 230.00p 239.00p 0
18/10/2023 239.00p 239.00p 236.00p 239.00p 7820
17/10/2023 238.00p 239.00p 236.00p 239.00p 4500
16/10/2023 238.00p 238.70p 234.00p 238.00p 11457
13/10/2023 238.00p 238.70p 238.00p 238.00p 14425
12/10/2023 238.00p 238.80p 238.00p 238.00p 1872
11/10/2023 238.00p 238.00p 234.00p 238.00p 4627
10/10/2023 237.00p 238.80p 234.00p 238.00p 6351
09/10/2023 235.00p 237.00p 232.00p 237.00p 200
06/10/2023 237.00p 240.57p 231.43p 235.00p 0
05/10/2023 243.00p 249.00p 237.00p 237.00p 7043
04/10/2023 243.00p 243.00p 236.00p 243.00p 13019
03/10/2023 243.00p 244.75p 236.00p 243.00p 728
02/10/2023 244.00p 246.16p 236.00p 244.00p 1404
29/09/2023 244.00p 246.16p 236.00p 244.00p 8000
28/09/2023 244.00p 246.16p 236.00p 244.00p 24002
27/09/2023 244.00p 246.24p 244.00p 244.00p 2308
26/09/2023 244.00p 244.00p 236.00p 244.00p 3500
25/09/2023 244.00p 246.40p 236.00p 244.00p 13125
22/09/2023 242.00p 244.00p 242.00p 244.00p 4101
21/09/2023 241.00p 242.33p 236.00p 242.00p 11383
20/09/2023 244.00p 244.00p 236.00p 241.00p 1720
19/09/2023 244.00p 247.00p 244.00p 244.00p 1247
18/09/2023 244.00p 247.00p 244.00p 244.00p 809
15/09/2023 244.00p 244.00p 236.00p 244.00p 4
14/09/2023 244.00p 244.00p 236.00p 244.00p 2956
13/09/2023 244.00p 247.04p 244.00p 244.00p 3337
12/09/2023 244.00p 250.00p 236.00p 244.00p 7834
11/09/2023 244.00p 247.04p 244.00p 244.00p 40
08/09/2023 244.00p 250.00p 236.00p 244.00p 5099
07/09/2023 244.00p 244.00p 236.00p 244.00p 2675
06/09/2023 244.00p 250.16p 236.00p 244.00p 1619
05/09/2023 244.00p 250.40p 236.00p 244.00p 4269
04/09/2023 243.00p 244.00p 238.00p 244.00p 1233
01/09/2023 244.00p 250.40p 236.00p 244.00p 8121
31/08/2023 244.00p 244.00p 243.27p 244.00p 0
30/08/2023 241.00p 249.33p 241.00p 244.00p 0
29/08/2023 238.00p 249.43p 238.00p 243.00p 0
25/08/2023 237.00p 244.00p 236.00p 238.00p 4000
24/08/2023 233.00p 242.00p 233.00p 237.00p 800
23/08/2023 233.00p 242.00p 233.00p 236.00p 1033
22/08/2023 236.00p 241.33p 236.00p 236.00p 0
21/08/2023 231.00p 244.00p 231.00p 236.00p 73
18/08/2023 231.00p 242.00p 231.00p 233.00p 1429
17/08/2023 235.00p 244.00p 235.00p 236.00p 424
16/08/2023 230.00p 242.00p 223.92p 235.00p 11608
15/08/2023 230.00p 238.00p 223.92p 230.00p 3835
14/08/2023 230.00p 238.00p 230.00p 230.00p 4613
11/08/2023 230.00p 235.44p 230.00p 230.00p 1764
10/08/2023 231.00p 235.44p 222.00p 230.00p 5042
09/08/2023 231.00p 231.00p 224.00p 231.00p 2183
08/08/2023 231.00p 231.00p 224.57p 231.00p 0
07/08/2023 231.00p 231.00p 224.00p 231.00p 12772
04/08/2023 231.00p 237.07p 223.98p 231.00p 4853
03/08/2023 232.00p 237.40p 223.00p 231.00p 6365
02/08/2023 232.00p 237.40p 224.00p 232.00p 11576

*Close Price adjusted for both dividends and splits