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
01/07/2022 161.50p 163.50p 157.20p 160.50p 293925
30/06/2022 159.00p 164.00p 157.00p 157.50p 128364
29/06/2022 160.75p 162.55p 158.00p 160.50p 102935
28/06/2022 162.00p 164.24p 159.96p 160.75p 93237
27/06/2022 160.00p 165.50p 156.94p 158.00p 399705
24/06/2022 159.50p 165.00p 159.39p 165.00p 212830
23/06/2022 168.00p 168.00p 156.75p 165.00p 180283
22/06/2022 160.00p 168.00p 157.00p 166.00p 160567
21/06/2022 161.00p 165.50p 160.00p 161.00p 167603
20/06/2022 164.00p 167.50p 157.00p 162.00p 225918
17/06/2022 168.00p 169.41p 160.95p 168.00p 119740
16/06/2022 168.00p 172.50p 160.86p 169.00p 149103
15/06/2022 169.50p 170.50p 167.35p 170.50p 175230
14/06/2022 169.00p 173.00p 166.01p 173.00p 120082
13/06/2022 169.00p 170.50p 165.00p 167.50p 208686
10/06/2022 174.00p 174.50p 165.50p 170.00p 134829
09/06/2022 170.00p 175.00p 165.50p 170.25p 128158
08/06/2022 166.50p 174.50p 165.00p 169.75p 153129
07/06/2022 170.00p 174.50p 165.50p 171.00p 333097
06/06/2022 174.00p 175.00p 166.90p 174.00p 228542
01/06/2022 172.50p 175.00p 166.65p 169.50p 149868
31/05/2022 166.00p 169.64p 166.00p 169.00p 141334
30/05/2022 172.50p 172.50p 166.00p 166.00p 129493
27/05/2022 171.00p 174.00p 167.10p 169.00p 106801
26/05/2022 171.00p 174.50p 166.75p 170.50p 117922
25/05/2022 169.50p 170.00p 164.50p 170.00p 176746
24/05/2022 168.00p 170.78p 164.50p 166.75p 254832
23/05/2022 168.00p 172.00p 164.63p 172.00p 428248
20/05/2022 167.50p 171.50p 165.50p 169.00p 157012
19/05/2022 172.00p 172.00p 165.24p 168.00p 110082
18/05/2022 169.50p 173.00p 163.30p 173.00p 149392
17/05/2022 164.50p 165.55p 163.00p 165.00p 124228
16/05/2022 164.50p 172.50p 164.50p 168.50p 69410
13/05/2022 166.00p 172.50p 163.00p 165.00p 292847
12/05/2022 166.50p 169.25p 161.19p 165.00p 160155
11/05/2022 170.00p 173.00p 167.50p 170.00p 189114
10/05/2022 167.00p 173.00p 166.00p 169.00p 246035
09/05/2022 169.00p 173.50p 163.50p 170.00p 93850
06/05/2022 172.00p 180.00p 168.00p 169.00p 142533
05/05/2022 170.00p 177.00p 169.85p 175.00p 183825
04/05/2022 174.00p 175.00p 169.62p 170.00p 414173
03/05/2022 170.50p 177.50p 170.00p 173.50p 111593
29/04/2022 179.00p 179.50p 174.00p 175.00p 53397
28/04/2022 180.00p 180.00p 170.00p 177.00p 201656
27/04/2022 178.00p 178.00p 170.00p 174.00p 170111
26/04/2022 175.50p 177.00p 170.00p 170.00p 76822
25/04/2022 174.00p 175.00p 170.50p 173.00p 165945
22/04/2022 176.00p 177.50p 172.00p 172.00p 61079
21/04/2022 178.50p 178.50p 172.00p 178.00p 175592
20/04/2022 174.50p 178.97p 172.50p 176.50p 257700
19/04/2022 181.00p 182.50p 174.00p 174.00p 191440
14/04/2022 182.50p 184.50p 174.50p 184.50p 257395
13/04/2022 179.00p 181.25p 174.50p 181.00p 165753
12/04/2022 180.50p 180.90p 175.10p 180.00p 76352
11/04/2022 177.00p 181.02p 176.50p 176.50p 223132
08/04/2022 178.50p 179.90p 176.50p 179.00p 216995
07/04/2022 181.00p 181.00p 173.50p 181.00p 435603
06/04/2022 178.00p 181.14p 174.50p 176.00p 375672
05/04/2022 178.00p 181.51p 175.50p 177.25p 154527
04/04/2022 180.50p 181.55p 177.50p 180.50p 187376
01/04/2022 180.50p 183.00p 175.50p 180.00p 224449
31/03/2022 177.00p 180.00p 176.91p 180.00p 325008
30/03/2022 177.00p 180.00p 176.44p 178.50p 130310
29/03/2022 177.50p 180.50p 175.30p 179.00p 252799
28/03/2022 175.50p 180.00p 174.00p 176.75p 412337
25/03/2022 175.50p 178.00p 172.89p 177.25p 126448
24/03/2022 175.50p 178.00p 172.61p 176.75p 119254
23/03/2022 174.00p 177.00p 174.00p 175.00p 124026
22/03/2022 170.50p 176.50p 170.25p 175.25p 336075
21/03/2022 168.00p 175.50p 165.50p 175.50p 453491
18/03/2022 170.00p 173.00p 165.00p 172.50p 241395
17/03/2022 174.00p 174.00p 164.95p 170.00p 185294
16/03/2022 164.00p 173.50p 168.50p 171.50p 187801
15/03/2022 164.00p 173.00p 163.50p 170.00p 276622
14/03/2022 168.50p 173.00p 165.34p 167.25p 253078
11/03/2022 170.00p 172.46p 166.00p 166.00p 377820
10/03/2022 170.50p 173.50p 167.27p 173.50p 125931
09/03/2022 168.00p 173.50p 164.50p 173.50p 271949
08/03/2022 164.50p 169.50p 164.50p 169.50p 172224
07/03/2022 165.50p 168.80p 157.00p 164.50p 355272
04/03/2022 175.00p 175.90p 166.50p 166.50p 306328
03/03/2022 180.00p 180.00p 172.50p 178.00p 177334
02/03/2022 173.50p 180.50p 172.86p 180.00p 146443
01/03/2022 175.00p 180.50p 173.00p 173.00p 156856
28/02/2022 177.00p 179.50p 172.63p 176.00p 141315
25/02/2022 180.00p 180.50p 174.26p 175.50p 287470
24/02/2022 180.00p 180.00p 172.77p 179.50p 179165
23/02/2022 176.00p 180.50p 175.54p 178.50p 162043
22/02/2022 175.50p 178.50p 173.50p 178.50p 327401
21/02/2022 178.00p 178.00p 174.00p 176.00p 247471
18/02/2022 176.50p 180.00p 174.83p 178.00p 111362
17/02/2022 178.00p 178.00p 174.50p 178.00p 185254
16/02/2022 174.50p 178.50p 164.00p 178.50p 319128
15/02/2022 176.00p 180.50p 174.50p 179.00p 265871
14/02/2022 175.50p 181.00p 175.00p 181.00p 309825
11/02/2022 178.50p 183.84p 175.50p 181.00p 281774
10/02/2022 180.50p 186.43p 178.50p 184.00p 109560
09/02/2022 182.50p 185.78p 180.00p 185.00p 143163
08/02/2022 181.00p 184.25p 180.00p 181.25p 182252
07/02/2022 183.00p 187.00p 180.85p 187.00p 200255
04/02/2022 183.50p 187.18p 181.55p 183.00p 78625
03/02/2022 186.00p 187.00p 178.50p 186.00p 401541
02/02/2022 184.50p 185.00p 181.19p 185.00p 274954
01/02/2022 183.00p 183.00p 178.00p 178.00p 106727
31/01/2022 183.00p 185.00p 180.50p 183.50p 153881
28/01/2022 181.50p 189.50p 178.00p 189.50p 306373
27/01/2022 179.50p 182.50p 178.00p 182.00p 197721
26/01/2022 182.00p 184.50p 180.12p 183.00p 220738
25/01/2022 181.00p 185.00p 180.50p 185.00p 108293
24/01/2022 186.50p 186.50p 176.50p 179.00p 518249
21/01/2022 183.00p 185.56p 180.00p 183.00p 189022
20/01/2022 187.00p 188.00p 182.82p 186.00p 571791
19/01/2022 186.00p 187.50p 184.50p 184.50p 260685
18/01/2022 191.00p 191.00p 186.50p 186.50p 125850
17/01/2022 187.00p 190.50p 186.50p 189.50p 218590
14/01/2022 186.50p 187.00p 184.50p 185.00p 220163
13/01/2022 189.00p 190.00p 184.50p 189.50p 204237
12/01/2022 183.00p 189.50p 183.00p 185.00p 234797
10/01/2022 191.00p 191.00p 183.50p 188.50p 200919
07/01/2022 187.50p 190.00p 185.50p 188.00p 161683
06/01/2022 186.50p 188.50p 183.68p 188.50p 169814
05/01/2022 189.00p 188.86p 184.00p 184.00p 100252
04/01/2022 189.00p 191.00p 187.50p 188.00p 239319
03/01/2022 187.00p 188.03p 186.50p 187.25p 37310
31/12/2021 187.00p 188.02p 186.50p 187.25p 37310
30/12/2021 187.00p 189.00p 186.50p 188.00p 74810
29/12/2021 191.00p 191.00p 185.00p 187.75p 182119
28/12/2021 188.50p 190.13p 186.26p 187.25p 42300
27/12/2021 188.50p 190.13p 186.26p 187.25p 42300
24/12/2021 188.50p 190.13p 186.26p 187.25p 42300
23/12/2021 190.00p 190.50p 186.90p 190.50p 131179
22/12/2021 190.00p 190.00p 185.78p 189.00p 244204
21/12/2021 185.50p 189.00p 185.50p 187.50p 200139
20/12/2021 187.00p 188.00p 184.50p 185.50p 141852
17/12/2021 185.00p 191.50p 184.49p 191.50p 377448
16/12/2021 187.00p 187.00p 183.00p 184.75p 217052
15/12/2021 182.00p 186.00p 182.00p 185.00p 212128
14/12/2021 186.00p 186.50p 181.99p 184.75p 107367
13/12/2021 183.00p 187.00p 182.50p 187.00p 265492
10/12/2021 186.00p 187.00p 182.15p 187.00p 103049
09/12/2021 183.50p 186.00p 180.81p 186.00p 278101
08/12/2021 180.00p 183.50p 180.00p 180.00p 218489
07/12/2021 183.50p 187.00p 181.26p 182.00p 117551
06/12/2021 179.00p 184.00p 178.54p 184.00p 260687
03/12/2021 178.50p 182.50p 177.00p 180.00p 137316
02/12/2021 184.00p 184.00p 179.37p 181.50p 132288
01/12/2021 183.00p 183.50p 178.95p 183.00p 183632
30/11/2021 178.00p 183.50p 177.87p 179.00p 235318
29/11/2021 182.50p 183.00p 180.12p 183.00p 182432
26/11/2021 180.00p 182.00p 175.70p 182.00p 436919
25/11/2021 182.00p 184.50p 179.23p 182.00p 419103
24/11/2021 180.00p 181.38p 178.00p 181.00p 308649
23/11/2021 180.50p 183.00p 178.76p 181.75p 193594
22/11/2021 184.00p 184.50p 178.00p 184.00p 413410
19/11/2021 181.50p 185.50p 179.00p 179.50p 146259
18/11/2021 181.50p 185.50p 178.98p 179.00p 345085
17/11/2021 183.00p 186.00p 178.35p 182.00p 356695
16/11/2021 183.50p 186.00p 180.06p 183.00p 264326
15/11/2021 185.00p 185.42p 180.14p 183.50p 317571
12/11/2021 188.00p 188.00p 182.94p 184.25p 236593
11/11/2021 185.00p 185.00p 182.00p 183.50p 277310
10/11/2021 185.00p 185.00p 181.00p 183.50p 186032
09/11/2021 183.00p 183.75p 181.00p 183.75p 267863
08/11/2021 186.50p 186.50p 182.37p 185.00p 318583
05/11/2021 188.00p 188.50p 183.00p 185.00p 324702
04/11/2021 187.00p 191.50p 184.06p 188.00p 125446
03/11/2021 186.50p 188.00p 184.09p 186.00p 247838
02/11/2021 188.50p 189.00p 186.13p 189.00p 52956
01/11/2021 191.00p 191.50p 185.56p 189.00p 273292
29/10/2021 192.00p 192.00p 184.50p 187.00p 199970
28/10/2021 188.00p 191.50p 184.00p 190.00p 203093
27/10/2021 192.00p 192.00p 186.50p 190.00p 200718
26/10/2021 191.50p 191.50p 185.00p 190.00p 161632
25/10/2021 188.50p 191.50p 185.88p 188.00p 114402
22/10/2021 188.50p 192.00p 186.63p 192.00p 102617
21/10/2021 187.50p 191.50p 187.00p 191.00p 101546
20/10/2021 189.50p 192.50p 186.50p 189.50p 236009
19/10/2021 190.00p 193.00p 188.21p 192.50p 132473
18/10/2021 191.50p 194.00p 188.12p 191.00p 156920
15/10/2021 190.50p 195.00p 188.63p 194.00p 172455
14/10/2021 190.00p 194.50p 189.01p 194.00p 204558
13/10/2021 191.00p 195.00p 189.68p 195.00p 189776
12/10/2021 191.00p 196.50p 190.00p 193.25p 669368
11/10/2021 196.00p 196.00p 189.49p 191.00p 243494
08/10/2021 195.50p 195.77p 191.50p 195.50p 40941
07/10/2021 192.50p 196.15p 191.00p 194.00p 172598
06/10/2021 196.00p 197.00p 189.93p 194.00p 116466
05/10/2021 194.50p 197.00p 190.91p 196.50p 137955
04/10/2021 196.00p 196.50p 188.42p 194.00p 129203
01/10/2021 192.50p 196.50p 190.91p 194.00p 256516
30/09/2021 192.50p 193.89p 191.50p 192.50p 97171
29/09/2021 197.00p 197.00p 192.37p 196.50p 188579
28/09/2021 194.50p 197.00p 191.77p 194.75p 234339
27/09/2021 192.50p 197.50p 190.73p 197.00p 423291
24/09/2021 193.50p 195.04p 191.04p 195.00p 140130
23/09/2021 196.50p 197.00p 194.51p 197.00p 240169
22/09/2021 197.00p 197.50p 193.26p 197.00p 240670
21/09/2021 197.00p 197.15p 189.87p 196.50p 179693
20/09/2021 196.50p 197.00p 193.00p 196.50p 317901
17/09/2021 191.50p 198.00p 191.50p 198.00p 1448645

*Close Price adjusted for both dividends and splits