Invesco Bond Income Plus Limited NPV (BIPS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Bond Income Plus Limited NPV

Date Open High Low Close* Volume
01/02/2024 170.00p 171.50p 170.00p 171.00p 1350389
31/01/2024 169.50p 171.50p 168.00p 170.25p 367375
30/01/2024 169.50p 170.50p 168.02p 169.50p 391436
29/01/2024 168.50p 170.00p 167.90p 168.50p 466589
26/01/2024 169.00p 169.50p 168.00p 168.50p 281486
25/01/2024 169.00p 169.00p 168.00p 168.75p 122605
24/01/2024 169.00p 169.00p 167.50p 168.50p 191881
23/01/2024 169.50p 169.50p 167.24p 169.00p 500852
22/01/2024 167.50p 169.50p 167.50p 169.00p 995305
19/01/2024 167.50p 169.50p 167.50p 168.00p 234683
18/01/2024 169.00p 169.00p 166.89p 167.50p 2126593
17/01/2024 170.00p 171.50p 170.00p 171.50p 163881
16/01/2024 172.00p 172.00p 171.00p 171.00p 179712
15/01/2024 171.50p 172.00p 170.70p 171.00p 174966
12/01/2024 170.50p 172.00p 169.00p 169.00p 234751
11/01/2024 170.00p 172.00p 169.50p 170.50p 292576
10/01/2024 170.50p 171.50p 169.62p 170.75p 161918
09/01/2024 170.50p 172.00p 169.13p 170.25p 160433
08/01/2024 170.00p 171.50p 169.30p 170.50p 171809
05/01/2024 170.50p 171.00p 170.00p 170.50p 346111
04/01/2024 172.00p 172.00p 166.60p 170.00p 343028
03/01/2024 171.50p 172.50p 171.00p 171.75p 534846
02/01/2024 171.00p 172.50p 170.00p 171.00p 198091
29/12/2023 172.00p 173.00p 171.00p 171.00p 88150
28/12/2023 171.00p 172.00p 171.00p 172.00p 153163
27/12/2023 171.00p 172.00p 170.00p 171.00p 192410
22/12/2023 171.50p 172.00p 170.50p 171.50p 133631
21/12/2023 171.00p 171.50p 170.31p 171.00p 240051
20/12/2023 171.00p 171.55p 170.17p 171.50p 327664
19/12/2023 169.00p 170.50p 169.00p 170.50p 235081
18/12/2023 168.50p 169.50p 168.50p 168.50p 142588
15/12/2023 167.50p 170.00p 167.17p 168.50p 454327
14/12/2023 167.00p 169.00p 165.50p 167.00p 779201
13/12/2023 167.50p 167.50p 166.68p 167.00p 202998
12/12/2023 167.00p 168.00p 167.00p 167.00p 148294
11/12/2023 167.50p 168.00p 167.00p 167.00p 162243
08/12/2023 167.00p 167.50p 166.06p 167.00p 170965
07/12/2023 167.00p 167.00p 165.67p 167.00p 205422
06/12/2023 166.50p 167.00p 165.52p 166.50p 175331
05/12/2023 165.50p 167.00p 164.00p 166.00p 264742
04/12/2023 165.00p 166.00p 164.15p 164.50p 280995
01/12/2023 164.00p 166.50p 164.00p 165.50p 88106
30/11/2023 165.00p 166.00p 163.50p 164.50p 177285
29/11/2023 163.00p 165.00p 162.62p 164.00p 283582
28/11/2023 164.00p 166.50p 163.00p 163.00p 260519
27/11/2023 163.00p 166.50p 163.00p 163.50p 179481
24/11/2023 164.00p 164.88p 163.00p 164.00p 347781
23/11/2023 162.00p 164.50p 161.49p 163.25p 120958
22/11/2023 162.00p 163.50p 161.50p 162.00p 248135
21/11/2023 161.00p 164.50p 161.00p 162.50p 285704
20/11/2023 162.00p 164.50p 160.50p 162.00p 195452
17/11/2023 162.00p 163.50p 162.00p 163.00p 214383
16/11/2023 162.00p 163.49p 161.00p 162.75p 267878
15/11/2023 162.50p 163.50p 160.63p 161.75p 392271
14/11/2023 161.00p 164.00p 161.00p 161.50p 293172
13/11/2023 162.00p 164.00p 160.50p 161.50p 426504
10/11/2023 162.00p 162.00p 160.03p 162.00p 174611
09/11/2023 160.00p 161.50p 160.00p 161.25p 386123
08/11/2023 158.00p 161.25p 158.00p 161.25p 196975
07/11/2023 158.00p 160.50p 157.00p 157.00p 374279
06/11/2023 158.00p 160.50p 158.00p 159.50p 327410
03/11/2023 159.00p 161.50p 156.00p 159.00p 212007
02/11/2023 159.00p 160.50p 158.50p 160.50p 415704
01/11/2023 160.50p 162.00p 158.33p 159.50p 264311
31/10/2023 159.50p 160.08p 159.36p 160.00p 148518
30/10/2023 159.50p 161.00p 159.00p 160.00p 205590
27/10/2023 159.00p 159.50p 158.50p 159.00p 153107
26/10/2023 157.50p 159.50p 157.50p 159.00p 151392
25/10/2023 158.00p 159.50p 158.00p 159.50p 258144
24/10/2023 158.00p 160.00p 157.50p 158.25p 208342
23/10/2023 157.00p 159.50p 156.50p 158.00p 352305
20/10/2023 159.50p 160.00p 157.07p 157.75p 226609
19/10/2023 159.00p 160.00p 157.00p 157.00p 119625
18/10/2023 159.00p 159.50p 159.00p 159.50p 194479
17/10/2023 159.50p 160.00p 157.97p 159.50p 275685
16/10/2023 160.00p 162.00p 155.13p 160.50p 252861
13/10/2023 160.00p 162.00p 159.00p 160.50p 277425
12/10/2023 160.00p 163.00p 159.50p 161.00p 185577
11/10/2023 162.00p 164.50p 161.00p 163.00p 243493
10/10/2023 164.50p 164.50p 161.50p 163.00p 579939
09/10/2023 162.50p 164.50p 161.00p 162.50p 573626
06/10/2023 162.50p 166.00p 162.00p 163.25p 224650
05/10/2023 164.50p 167.50p 163.00p 165.00p 217320
04/10/2023 166.00p 168.00p 164.07p 165.00p 223237
03/10/2023 166.50p 167.12p 164.50p 166.50p 335154
02/10/2023 165.50p 167.50p 165.50p 166.00p 183537
29/09/2023 166.00p 167.00p 165.50p 166.00p 168211
28/09/2023 166.00p 168.00p 165.00p 165.50p 177604
27/09/2023 167.00p 168.00p 164.00p 166.50p 357101
26/09/2023 165.50p 167.50p 165.45p 167.00p 159230
25/09/2023 165.00p 167.50p 164.66p 166.00p 266225
22/09/2023 167.00p 167.00p 164.00p 165.00p 215386
21/09/2023 166.00p 167.00p 164.50p 165.00p 232432
20/09/2023 164.00p 167.00p 164.00p 164.50p 581369
19/09/2023 164.00p 164.50p 163.60p 164.50p 249989
18/09/2023 163.00p 165.00p 162.50p 163.50p 224529
15/09/2023 165.00p 166.50p 163.00p 164.00p 181504
14/09/2023 159.00p 165.50p 159.00p 163.00p 193510
13/09/2023 162.00p 163.00p 161.47p 163.00p 220028
12/09/2023 164.00p 164.50p 161.18p 164.00p 196017
11/09/2023 164.00p 164.50p 162.00p 163.00p 258270
08/09/2023 162.50p 165.00p 161.00p 162.50p 199256
07/09/2023 162.50p 165.50p 161.10p 161.50p 188552
06/09/2023 163.00p 163.00p 160.72p 162.00p 296925
05/09/2023 163.00p 163.00p 154.50p 161.50p 252594
04/09/2023 163.00p 165.00p 162.50p 163.50p 274525
01/09/2023 161.50p 163.50p 159.00p 162.50p 255120
31/08/2023 162.00p 163.50p 161.00p 163.00p 194902
30/08/2023 163.50p 166.00p 161.44p 163.50p 171266
29/08/2023 162.50p 163.50p 160.69p 162.50p 263057
25/08/2023 161.50p 163.50p 161.50p 162.25p 79197
24/08/2023 162.00p 166.50p 161.05p 163.75p 295312
23/08/2023 163.00p 163.50p 161.58p 162.50p 138661
22/08/2023 163.00p 163.00p 161.31p 161.75p 321839
21/08/2023 161.00p 162.50p 160.00p 160.50p 138850
18/08/2023 162.00p 165.50p 159.00p 159.00p 284253
17/08/2023 164.50p 167.00p 162.00p 163.50p 190297
16/08/2023 162.50p 164.00p 162.08p 162.25p 111570
15/08/2023 162.50p 164.00p 161.50p 161.50p 207289
14/08/2023 163.00p 164.00p 161.90p 162.25p 212226
11/08/2023 163.00p 165.50p 162.50p 163.50p 274052
10/08/2023 162.00p 165.00p 162.00p 163.50p 341851
09/08/2023 163.50p 165.50p 162.00p 163.50p 306529
08/08/2023 162.50p 163.50p 162.50p 162.50p 138709
07/08/2023 162.50p 172.00p 161.00p 163.00p 200246
04/08/2023 163.00p 165.00p 161.00p 161.00p 157422
03/08/2023 162.50p 164.50p 161.98p 163.00p 143372
02/08/2023 162.50p 163.50p 161.00p 163.00p 265810
01/08/2023 163.00p 163.50p 162.00p 163.50p 53002
31/07/2023 163.00p 163.00p 161.50p 163.00p 209303
28/07/2023 162.50p 162.50p 161.25p 162.50p 147282
27/07/2023 161.00p 162.00p 161.00p 161.00p 134547
26/07/2023 161.00p 162.00p 161.00p 162.00p 185061
25/07/2023 161.00p 162.50p 160.00p 162.00p 272559
24/07/2023 162.00p 162.00p 160.00p 160.00p 107980
21/07/2023 161.50p 162.50p 160.00p 162.00p 239854
20/07/2023 162.00p 162.00p 160.08p 161.50p 237238
19/07/2023 161.50p 162.00p 159.50p 161.50p 127750
18/07/2023 160.00p 161.00p 159.00p 159.00p 146228
17/07/2023 158.50p 160.95p 157.50p 158.00p 185147
14/07/2023 158.00p 163.00p 158.00p 158.00p 162230
13/07/2023 161.00p 164.50p 157.74p 158.50p 174936
12/07/2023 161.50p 165.00p 161.00p 162.00p 89459
11/07/2023 163.00p 163.00p 161.12p 163.00p 137865
10/07/2023 162.00p 165.00p 161.00p 163.00p 168223
07/07/2023 162.50p 165.50p 161.91p 162.50p 158098
06/07/2023 162.50p 165.00p 162.00p 163.50p 213183
05/07/2023 162.50p 165.00p 162.50p 163.00p 138562
04/07/2023 163.00p 165.00p 161.00p 163.00p 145976
03/07/2023 161.50p 162.50p 161.00p 162.00p 120706
30/06/2023 162.50p 163.00p 160.70p 162.00p 102724
29/06/2023 161.50p 165.50p 161.50p 162.50p 79650
28/06/2023 162.00p 162.50p 160.44p 162.50p 220315
27/06/2023 162.50p 165.00p 160.60p 161.50p 143340
26/06/2023 162.50p 164.50p 161.00p 162.50p 142660
23/06/2023 161.50p 164.50p 160.82p 161.00p 248997
22/06/2023 162.00p 164.50p 161.50p 162.00p 118381
21/06/2023 162.50p 164.00p 161.01p 162.00p 194934
20/06/2023 163.00p 163.50p 162.00p 163.50p 188427
19/06/2023 163.50p 164.50p 163.00p 163.25p 191360
16/06/2023 164.50p 164.50p 163.00p 163.00p 132393
15/06/2023 164.00p 166.50p 162.37p 164.00p 316527
14/06/2023 164.00p 164.00p 162.00p 162.00p 126529
13/06/2023 164.00p 164.50p 162.12p 162.50p 182823
12/06/2023 163.00p 164.00p 161.69p 163.00p 219403
09/06/2023 161.00p 162.80p 160.50p 161.50p 166040
08/06/2023 163.00p 163.00p 161.00p 161.00p 243908
07/06/2023 163.00p 163.00p 162.25p 163.00p 150254
06/06/2023 162.00p 166.50p 162.00p 162.50p 85576
05/06/2023 162.50p 163.50p 162.00p 162.50p 147969
02/06/2023 162.00p 163.00p 161.50p 162.25p 101446
01/06/2023 164.00p 164.00p 161.50p 161.50p 98176
31/05/2023 161.00p 163.50p 161.00p 162.00p 141867
30/05/2023 162.00p 163.00p 161.14p 162.00p 127515
26/05/2023 162.00p 164.00p 161.50p 161.50p 111126
25/05/2023 161.50p 162.43p 161.50p 161.75p 108346
24/05/2023 161.00p 163.00p 161.00p 161.50p 250697
23/05/2023 162.00p 163.00p 159.84p 162.50p 413708
22/05/2023 162.00p 163.00p 160.50p 162.00p 196611
19/05/2023 162.00p 164.00p 160.00p 162.00p 319167
18/05/2023 162.00p 164.00p 160.00p 161.50p 87954
17/05/2023 161.00p 164.00p 160.00p 161.50p 146613
16/05/2023 162.00p 163.50p 160.50p 160.50p 145030
15/05/2023 159.50p 164.50p 159.50p 163.50p 185505
12/05/2023 160.00p 162.00p 159.00p 162.00p 155126
11/05/2023 159.00p 160.00p 158.00p 158.75p 166646
10/05/2023 160.50p 161.00p 158.09p 159.00p 220607
09/05/2023 161.00p 164.50p 159.00p 160.00p 352410
05/05/2023 161.00p 163.50p 160.75p 161.25p 113753
04/05/2023 161.50p 163.50p 158.34p 162.00p 149310
03/05/2023 160.50p 163.50p 160.50p 162.00p 183838
02/05/2023 161.00p 164.50p 158.00p 160.75p 278735
28/04/2023 161.00p 162.00p 159.48p 160.00p 179897
27/04/2023 159.00p 162.00p 158.00p 158.00p 186897
26/04/2023 163.00p 165.50p 158.50p 163.00p 137936
25/04/2023 163.00p 165.00p 160.61p 162.75p 57859
24/04/2023 163.00p 165.00p 159.19p 160.50p 154243
21/04/2023 162.50p 165.00p 160.00p 160.00p 265625
20/04/2023 163.00p 165.00p 162.00p 163.50p 84357
19/04/2023 165.00p 166.00p 164.58p 165.25p 313232

*Close Price adjusted for both dividends and splits