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
05/03/2010 111.50p 112.25p 110.50p 112.25p 22500
04/03/2010 110.75p 111.50p 110.00p 111.50p 0
03/03/2010 110.75p 110.75p 110.25p 110.75p 0
02/03/2010 109.00p 110.75p 109.00p 110.75p 0
01/03/2010 107.00p 109.00p 107.00p 109.00p 0
26/02/2010 106.50p 107.00p 105.73p 107.00p 32875
25/02/2010 106.00p 107.25p 106.00p 106.50p 0
24/02/2010 106.25p 106.25p 105.50p 106.00p 0
23/02/2010 106.50p 107.50p 106.25p 106.25p 0
22/02/2010 104.25p 106.75p 104.25p 106.50p 5403
19/02/2010 103.50p 104.25p 103.50p 104.25p 0
18/02/2010 103.50p 103.50p 103.50p 103.50p 0
17/02/2010 103.00p 103.75p 103.00p 103.50p 0
16/02/2010 102.50p 103.00p 102.00p 103.00p 0
15/02/2010 102.25p 103.00p 102.25p 102.50p 0
12/02/2010 103.00p 103.00p 102.00p 102.25p 0
11/02/2010 102.75p 104.00p 102.75p 103.00p 0
10/02/2010 101.00p 103.25p 101.00p 102.75p 4140
09/02/2010 100.75p 101.00p 100.75p 101.00p 0
08/02/2010 102.00p 102.00p 100.75p 100.75p 0
05/02/2010 103.25p 103.25p 101.75p 102.00p 0
04/02/2010 103.50p 104.00p 103.25p 103.25p 0
03/02/2010 102.75p 103.50p 102.75p 103.50p 0
02/02/2010 102.50p 103.00p 102.25p 102.75p 0
01/02/2010 102.00p 102.50p 101.75p 102.50p 0
29/01/2010 102.25p 102.25p 101.00p 102.00p 0
28/01/2010 101.75p 102.50p 101.75p 102.25p 0
27/01/2010 103.00p 103.00p 101.75p 101.75p 0
26/01/2010 103.50p 103.50p 102.75p 103.00p 0
25/01/2010 104.25p 104.25p 103.50p 103.50p 0
22/01/2010 105.00p 105.00p 103.75p 104.25p 0
21/01/2010 105.25p 105.75p 104.26p 105.00p 9750
20/01/2010 106.00p 106.25p 105.25p 105.25p 0
19/01/2010 106.25p 106.25p 105.50p 106.00p 0
18/01/2010 106.75p 106.75p 106.25p 106.25p 0
15/01/2010 106.50p 106.75p 105.50p 106.75p 8022
14/01/2010 106.00p 106.75p 106.00p 106.50p 0
13/01/2010 107.50p 107.50p 106.00p 106.00p 0
12/01/2010 108.00p 108.25p 107.50p 107.50p 0
11/01/2010 107.50p 108.00p 106.75p 108.00p 21006
08/01/2010 107.75p 107.75p 105.54p 107.50p 43205
07/01/2010 107.75p 107.75p 107.75p 107.75p 0
06/01/2010 107.00p 107.75p 106.00p 107.75p 2000
05/01/2010 106.25p 107.25p 106.25p 107.00p 0
04/01/2010 105.00p 106.25p 105.00p 106.25p 0
31/12/2009 106.00p 106.00p 105.00p 105.00p 0
30/12/2009 106.25p 106.25p 106.00p 106.00p 0
29/12/2009 102.75p 106.25p 102.00p 106.25p 1679
24/12/2009 102.00p 102.75p 102.00p 102.75p 0
23/12/2009 102.00p 102.00p 102.00p 102.00p 0
22/12/2009 102.00p 102.00p 102.00p 102.00p 0
21/12/2009 102.00p 102.00p 102.00p 102.00p 0
18/12/2009 102.25p 102.25p 102.00p 102.00p 0
17/12/2009 101.50p 102.25p 101.50p 102.25p 0
16/12/2009 101.75p 102.00p 101.25p 101.50p 0
15/12/2009 101.25p 101.75p 101.25p 101.75p 0
14/12/2009 101.25p 101.25p 101.25p 101.25p 0
11/12/2009 101.00p 101.25p 101.00p 101.25p 0
10/12/2009 102.00p 102.00p 100.00p 101.00p 20680
09/12/2009 102.25p 102.50p 101.75p 102.00p 0
08/12/2009 102.50p 103.00p 102.25p 102.25p 0
07/12/2009 101.25p 102.50p 101.25p 102.50p 0
04/12/2009 101.75p 101.75p 101.25p 101.25p 0
03/12/2009 101.25p 101.75p 101.25p 101.75p 0
02/12/2009 100.25p 101.25p 100.25p 101.25p 0
01/12/2009 99.75p 100.25p 98.75p 100.25p 14391
30/11/2009 98.75p 100.50p 98.75p 99.75p 0
27/11/2009 99.50p 99.50p 98.75p 98.75p 0
26/11/2009 100.00p 100.00p 99.50p 99.50p 0
25/11/2009 99.00p 100.00p 99.00p 100.00p 0
24/11/2009 99.00p 99.50p 99.00p 99.00p 0
23/11/2009 98.75p 99.00p 98.75p 99.00p 0
20/11/2009 98.50p 99.00p 98.50p 98.75p 0
19/11/2009 100.00p 100.00p 98.50p 98.50p 0
18/11/2009 99.00p 100.00p 98.75p 100.00p 0
17/11/2009 98.75p 99.00p 97.50p 99.00p 54509
16/11/2009 97.25p 98.75p 97.25p 98.75p 0
13/11/2009 97.25p 97.25p 97.25p 97.25p 0
12/11/2009 97.25p 97.25p 97.25p 97.25p 0
11/11/2009 97.25p 97.25p 97.25p 97.25p 0
10/11/2009 97.25p 97.25p 97.25p 97.25p 0
09/11/2009 97.25p 97.25p 97.25p 97.25p 0
06/11/2009 97.25p 97.25p 97.25p 97.25p 0
05/11/2009 97.25p 97.25p 96.00p 97.25p 17390
04/11/2009 97.25p 97.25p 97.25p 97.25p 0
03/11/2009 98.50p 98.50p 97.25p 97.25p 0
02/11/2009 98.50p 98.75p 98.25p 98.50p 4601
30/10/2009 98.25p 99.00p 98.25p 98.50p 0
29/10/2009 99.25p 99.25p 97.25p 98.25p 0
28/10/2009 101.25p 101.25p 99.75p 99.75p 0
27/10/2009 100.75p 101.75p 100.75p 101.25p 0
26/10/2009 102.75p 102.75p 100.75p 100.75p 0
23/10/2009 100.75p 102.75p 100.75p 102.75p 0
22/10/2009 101.75p 101.75p 100.75p 100.75p 0
21/10/2009 102.25p 102.25p 101.75p 101.75p 0
20/10/2009 102.75p 103.25p 102.75p 102.75p 0
19/10/2009 103.75p 103.75p 102.75p 102.75p 0
16/10/2009 104.25p 104.75p 103.75p 103.75p 0
15/10/2009 105.75p 105.75p 104.25p 104.25p 0
14/10/2009 104.75p 106.25p 104.75p 105.75p 6000
13/10/2009 105.25p 105.25p 104.75p 104.75p 0
12/10/2009 102.75p 105.25p 102.75p 105.25p 0
09/10/2009 102.25p 102.75p 102.25p 102.75p 0
08/10/2009 101.75p 102.75p 101.75p 102.25p 0
07/10/2009 102.25p 102.25p 101.25p 101.75p 0
06/10/2009 100.25p 102.25p 100.25p 102.25p 0
05/10/2009 100.25p 100.25p 99.75p 100.25p 0
02/10/2009 100.75p 100.75p 100.25p 100.25p 0
01/10/2009 101.25p 101.75p 100.75p 100.75p 0
30/09/2009 101.75p 102.25p 101.25p 101.25p 0
29/09/2009 102.25p 102.25p 101.75p 101.75p 0
28/09/2009 101.25p 102.25p 101.25p 102.25p 0
25/09/2009 100.75p 101.25p 100.75p 101.25p 45000
24/09/2009 99.75p 101.25p 99.75p 100.75p 0
23/09/2009 101.25p 101.25p 99.75p 99.75p 0
22/09/2009 101.25p 101.25p 101.25p 101.25p 0
21/09/2009 101.25p 101.25p 100.25p 101.25p 0

*Close Price adjusted for both dividends and splits