Invesco Select Trust UK Equity Shares (IVPU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Select Trust UK Equity Shares

Date Open High Low Close* Volume
21/11/2014 155.50p 156.99p 155.50p 156.50p 2809
20/11/2014 156.00p 156.99p 154.31p 155.50p 4797
19/11/2014 155.50p 156.00p 154.31p 156.00p 1370
18/11/2014 154.00p 156.70p 154.00p 155.50p 15801
17/11/2014 153.50p 154.79p 153.50p 154.00p 4042
14/11/2014 154.30p 154.30p 153.50p 153.50p 19404
13/11/2014 153.00p 154.29p 152.76p 153.50p 2747
12/11/2014 154.00p 154.80p 153.00p 153.00p 17501
11/11/2014 153.25p 154.00p 153.25p 154.00p 1284
10/11/2014 153.00p 153.25p 153.00p 153.25p 0
07/11/2014 151.00p 153.99p 151.00p 153.00p 5279
06/11/2014 152.50p 152.50p 152.50p 152.50p 454
05/11/2014 152.50p 152.50p 152.50p 152.50p 1624
04/11/2014 152.25p 152.25p 151.00p 152.25p 12000
03/11/2014 151.00p 152.25p 151.00p 152.25p 7482
31/10/2014 150.00p 151.00p 150.00p 151.00p 19364
30/10/2014 150.50p 150.50p 150.00p 150.00p 2187
29/10/2014 147.00p 149.80p 147.00p 149.00p 25818
28/10/2014 146.75p 147.01p 146.50p 147.00p 9101
27/10/2014 146.75p 147.00p 146.75p 146.75p 35381
24/10/2014 144.25p 146.75p 144.25p 146.75p 34
23/10/2014 145.25p 145.25p 143.50p 144.25p 10596
22/10/2014 146.00p 147.00p 146.00p 147.00p 33479
21/10/2014 145.25p 146.00p 145.25p 146.00p 0
20/10/2014 144.75p 145.25p 144.00p 145.25p 10241
17/10/2014 143.00p 144.75p 143.00p 144.75p 18864
16/10/2014 144.75p 144.75p 143.00p 143.00p 2080
15/10/2014 146.50p 147.89p 145.50p 145.50p 7957
14/10/2014 146.25p 146.50p 146.25p 146.50p 2307
13/10/2014 146.00p 146.25p 145.00p 146.25p 6955
10/10/2014 148.50p 149.49p 147.00p 148.00p 3527
09/10/2014 149.50p 149.50p 148.50p 148.50p 575
08/10/2014 149.50p 149.50p 147.00p 149.50p 68881
07/10/2014 151.50p 151.50p 151.50p 151.50p 3373
06/10/2014 151.50p 151.50p 150.50p 151.50p 1309
03/10/2014 149.50p 150.50p 149.50p 150.50p 0
02/10/2014 149.50p 150.90p 149.50p 149.50p 777
01/10/2014 151.50p 151.50p 151.50p 151.50p 0
30/09/2014 151.50p 151.50p 151.50p 151.50p 65
29/09/2014 151.50p 151.50p 150.10p 151.50p 9813
26/09/2014 152.00p 152.00p 151.50p 151.50p 9887
25/09/2014 152.00p 152.90p 152.00p 152.00p 9785
24/09/2014 152.00p 152.00p 152.00p 152.00p 7189
23/09/2014 152.50p 152.50p 152.50p 152.50p 7605
22/09/2014 152.50p 152.50p 152.41p 152.50p 14406
19/09/2014 152.50p 152.50p 152.31p 152.50p 34946
18/09/2014 152.25p 152.85p 151.97p 152.25p 1828
17/09/2014 152.25p 154.00p 151.97p 152.25p 33599
16/09/2014 152.25p 152.25p 151.75p 152.25p 1304
15/09/2014 152.25p 152.25p 151.95p 152.25p 1300
12/09/2014 152.25p 152.25p 151.95p 152.25p 12425
11/09/2014 152.25p 152.25p 151.97p 152.25p 3809
10/09/2014 151.75p 152.00p 151.47p 152.00p 93
09/09/2014 151.75p 151.75p 151.47p 151.75p 2200
08/09/2014 151.75p 151.75p 151.00p 151.75p 7133
05/09/2014 152.00p 152.00p 151.62p 152.00p 130
04/09/2014 152.00p 152.00p 151.01p 152.00p 664
03/09/2014 151.75p 152.00p 151.00p 152.00p 5732
02/09/2014 151.50p 151.50p 151.50p 151.50p 0
01/09/2014 150.75p 151.50p 148.50p 151.50p 3730
29/08/2014 150.75p 150.75p 148.51p 150.75p 2018
28/08/2014 150.75p 150.75p 150.00p 150.75p 190
27/08/2014 150.50p 150.75p 148.51p 150.75p 20382
26/08/2014 150.50p 150.50p 149.65p 150.50p 7956
22/08/2014 150.50p 150.50p 148.00p 150.50p 18832
21/08/2014 150.50p 150.50p 148.01p 150.50p 9266
20/08/2014 150.50p 150.50p 150.00p 150.50p 6000
19/08/2014 150.50p 150.50p 148.01p 150.50p 11130
18/08/2014 150.50p 150.50p 148.01p 150.50p 18112
15/08/2014 150.50p 150.50p 148.50p 150.50p 5670
14/08/2014 150.50p 150.50p 149.49p 150.50p 6535
13/08/2014 150.50p 150.50p 148.00p 150.50p 3689
12/08/2014 150.50p 150.50p 148.01p 150.50p 3639
11/08/2014 151.25p 151.25p 148.00p 150.50p 36047
08/08/2014 151.75p 151.75p 149.00p 151.25p 14817
07/08/2014 152.00p 152.00p 151.75p 151.75p 0
06/08/2014 152.75p 152.75p 150.00p 152.00p 18471
05/08/2014 152.75p 152.75p 150.51p 152.75p 5503
04/08/2014 152.75p 152.75p 150.51p 152.75p 36611
01/08/2014 153.00p 153.00p 151.01p 152.75p 0
31/07/2014 153.00p 153.00p 151.01p 153.00p 0
30/07/2014 153.00p 153.00p 151.01p 153.00p 1642
29/07/2014 153.25p 153.25p 153.00p 153.00p 1293
28/07/2014 153.25p 153.25p 153.25p 153.25p 12994
25/07/2014 153.25p 153.25p 151.16p 153.25p 0
24/07/2014 153.25p 153.25p 151.16p 153.25p 5658
23/07/2014 153.25p 154.50p 153.25p 153.25p 5760
22/07/2014 154.50p 154.50p 154.49p 154.50p 16022
21/07/2014 154.50p 154.50p 152.16p 154.50p 9797
18/07/2014 154.50p 154.50p 154.49p 154.50p 18135
17/07/2014 154.50p 154.50p 154.49p 154.50p 322
16/07/2014 154.50p 154.50p 154.50p 154.50p 647
15/07/2014 154.50p 154.50p 154.50p 154.50p 3236
14/07/2014 154.50p 155.75p 154.50p 154.50p 0
11/07/2014 154.50p 155.75p 154.50p 154.50p 14349
10/07/2014 154.50p 155.75p 152.16p 154.50p 22266
09/07/2014 154.50p 155.75p 152.16p 154.50p 4760
08/07/2014 155.00p 155.00p 152.16p 154.50p 1800
07/07/2014 155.00p 155.00p 153.16p 155.00p 2465
04/07/2014 154.00p 155.00p 153.16p 155.00p 6869
03/07/2014 154.00p 155.00p 152.11p 154.00p 13200
02/07/2014 154.00p 155.60p 152.00p 154.00p 28615
01/07/2014 154.00p 155.59p 154.00p 154.00p 6002
30/06/2014 154.00p 155.59p 154.00p 154.00p 2754
27/06/2014 154.00p 155.59p 154.00p 154.00p 639
26/06/2014 154.00p 155.60p 154.00p 154.00p 0
25/06/2014 154.50p 155.60p 154.00p 154.00p 5744
24/06/2014 154.50p 154.50p 153.00p 154.50p 1118
23/06/2014 154.50p 155.70p 153.00p 154.50p 15496
20/06/2014 154.50p 155.50p 154.50p 154.50p 1286
19/06/2014 154.50p 155.50p 154.50p 154.50p 10968
18/06/2014 154.50p 155.70p 153.00p 154.50p 33364
17/06/2014 154.50p 155.70p 154.50p 154.50p 16417
16/06/2014 154.50p 155.70p 153.00p 154.50p 12736
13/06/2014 154.50p 155.70p 154.50p 154.50p 2300
12/06/2014 154.50p 154.50p 153.00p 154.50p 2009
11/06/2014 154.50p 155.70p 153.00p 154.50p 10553
10/06/2014 154.00p 155.89p 153.00p 154.50p 10928
09/06/2014 153.50p 154.00p 152.00p 154.00p 0
06/06/2014 153.00p 153.50p 152.00p 153.50p 0
05/06/2014 153.00p 153.00p 152.00p 153.00p 4225
04/06/2014 153.00p 153.80p 153.00p 153.00p 7893
03/06/2014 153.00p 153.00p 150.89p 153.00p 0
02/06/2014 153.00p 153.00p 150.75p 153.00p 0
30/05/2014 150.87p 153.00p 150.75p 153.00p 40981
29/05/2014 150.75p 150.98p 150.75p 150.87p 10659
28/05/2014 150.75p 150.95p 150.75p 150.75p 8783
27/05/2014 150.50p 150.95p 150.50p 150.75p 17901
23/05/2014 150.50p 150.90p 150.50p 150.50p 5468
22/05/2014 150.50p 150.90p 150.50p 150.50p 2500
21/05/2014 150.50p 150.90p 150.00p 150.50p 8868
20/05/2014 150.50p 150.90p 150.50p 150.50p 8972
19/05/2014 150.50p 150.89p 150.00p 150.50p 2225
16/05/2014 150.00p 150.48p 150.00p 150.00p 3328
15/05/2014 150.00p 150.80p 150.00p 150.00p 28993
14/05/2014 150.00p 150.00p 149.20p 150.00p 2000
13/05/2014 149.50p 150.00p 149.20p 150.00p 23095
12/05/2014 149.50p 149.89p 149.10p 149.50p 2093
09/05/2014 149.25p 149.50p 149.25p 149.50p 3446
08/05/2014 149.25p 149.25p 148.50p 149.25p 3452
07/05/2014 149.25p 149.25p 149.25p 149.25p 7694
06/05/2014 149.00p 150.00p 148.51p 149.25p 56267
02/05/2014 149.00p 150.00p 149.00p 150.00p 1223
01/05/2014 150.00p 150.00p 149.21p 150.00p 17816
30/04/2014 150.00p 150.00p 149.21p 150.00p 19328
29/04/2014 148.25p 150.00p 148.25p 150.00p 15098
28/04/2014 148.25p 148.50p 147.50p 148.25p 0
25/04/2014 148.50p 148.50p 147.50p 148.25p 26000
24/04/2014 148.50p 148.50p 147.50p 148.50p 6601
23/04/2014 149.00p 149.00p 148.49p 148.50p 8180
22/04/2014 150.00p 151.00p 149.00p 151.00p 20000
17/04/2014 150.25p 150.25p 148.50p 150.00p 25733
16/04/2014 149.50p 150.25p 148.50p 150.25p 3337
15/04/2014 149.50p 149.50p 148.00p 149.50p 8340
14/04/2014 149.50p 149.50p 149.25p 149.50p 13000
11/04/2014 149.50p 150.50p 148.00p 149.50p 2615
10/04/2014 150.50p 150.50p 150.50p 150.50p 1992
09/04/2014 150.50p 150.50p 149.00p 150.50p 2112
08/04/2014 152.00p 152.00p 149.00p 150.50p 38125
07/04/2014 153.00p 153.00p 151.00p 152.00p 8063
04/04/2014 152.75p 153.00p 150.50p 153.00p 11626
03/04/2014 152.75p 152.75p 150.50p 152.75p 24254
02/04/2014 152.75p 152.75p 150.50p 152.75p 48872
01/04/2014 152.50p 152.75p 150.50p 152.75p 3500
31/03/2014 152.50p 152.50p 150.00p 152.50p 17770
28/03/2014 152.50p 152.50p 150.00p 152.50p 3121
27/03/2014 152.50p 152.50p 150.00p 152.50p 4310
26/03/2014 152.50p 152.50p 150.00p 152.50p 26173
25/03/2014 153.00p 153.00p 150.50p 152.50p 27600
24/03/2014 153.00p 153.00p 153.00p 153.00p 10543
21/03/2014 152.75p 153.00p 151.00p 153.00p 8142
20/03/2014 153.50p 153.50p 152.00p 152.75p 5500
19/03/2014 153.50p 153.50p 153.50p 153.50p 9305
18/03/2014 153.50p 153.50p 151.25p 153.50p 703
17/03/2014 153.50p 153.50p 153.50p 153.50p 1842
14/03/2014 153.50p 154.00p 153.50p 153.50p 0
13/03/2014 154.00p 154.00p 153.50p 153.50p 0
12/03/2014 154.00p 154.00p 154.00p 154.00p 3500
11/03/2014 154.00p 154.00p 152.50p 154.00p 15236
10/03/2014 154.00p 154.00p 152.00p 154.00p 4473
07/03/2014 154.00p 154.00p 153.11p 154.00p 3703
06/03/2014 153.00p 154.99p 153.00p 154.00p 16501
05/03/2014 152.00p 153.00p 150.00p 153.00p 0
04/03/2014 150.00p 152.00p 150.00p 152.00p 10000
03/03/2014 150.00p 150.50p 149.00p 150.00p 37372
28/02/2014 150.50p 150.75p 150.50p 150.50p 3526
27/02/2014 150.50p 150.75p 150.00p 150.50p 15235
26/02/2014 150.50p 150.75p 150.50p 150.50p 33
25/02/2014 150.50p 150.75p 150.46p 150.50p 0
24/02/2014 150.50p 150.75p 150.46p 150.50p 4901
21/02/2014 150.00p 150.75p 150.00p 150.50p 1048
20/02/2014 150.00p 150.99p 150.00p 150.00p 1398
19/02/2014 150.50p 150.70p 149.00p 150.00p 43277
18/02/2014 150.00p 150.54p 150.00p 150.00p 2016
17/02/2014 149.50p 150.54p 148.00p 150.00p 4281
14/02/2014 149.50p 150.55p 148.03p 149.50p 28633
13/02/2014 149.50p 150.39p 149.50p 149.50p 6583
12/02/2014 149.50p 150.39p 148.00p 149.50p 6652
11/02/2014 148.50p 150.40p 147.11p 149.50p 7351
10/02/2014 148.50p 148.50p 146.00p 148.50p 0

*Close Price adjusted for both dividends and splits