Invesco Global Equity Income Trust (IGET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Global Equity Income Trust

Date Open High Low Close* Volume
24/12/2024 290.00p 298.90p 290.00p 295.00p 9260
23/12/2024 296.00p 297.50p 292.46p 293.00p 33316
20/12/2024 298.00p 304.00p 290.00p 296.00p 82157
19/12/2024 294.00p 304.00p 292.00p 298.00p 57823
18/12/2024 304.00p 306.00p 302.00p 302.00p 34975
17/12/2024 302.00p 306.00p 300.00p 306.00p 23881
16/12/2024 306.00p 308.00p 299.04p 302.00p 82698
13/12/2024 304.00p 307.30p 302.00p 302.00p 20965
12/12/2024 308.00p 310.00p 304.00p 304.00p 62627
11/12/2024 304.00p 308.00p 302.00p 306.00p 24758
10/12/2024 310.00p 314.00p 304.00p 304.00p 102542
09/12/2024 308.00p 314.00p 304.00p 308.00p 67257
06/12/2024 310.00p 312.00p 306.00p 306.00p 141605
05/12/2024 310.00p 314.00p 306.00p 310.00p 74140
04/12/2024 316.00p 316.00p 308.00p 310.00p 125391
03/12/2024 310.00p 314.00p 308.00p 308.00p 123097
02/12/2024 312.00p 312.70p 306.00p 310.00p 117741
29/11/2024 308.00p 313.58p 307.95p 308.00p 52496
28/11/2024 316.00p 316.00p 306.00p 308.00p 45774
27/11/2024 310.00p 317.82p 308.00p 316.00p 36977
26/11/2024 304.00p 316.00p 304.00p 312.00p 106203
25/11/2024 296.00p 305.89p 294.00p 300.00p 45341
22/11/2024 302.00p 307.73p 292.00p 298.00p 28029
21/11/2024 306.00p 306.00p 288.00p 298.00p 41285
20/11/2024 304.00p 306.00p 294.00p 294.00p 62249
19/11/2024 304.00p 309.69p 301.98p 304.00p 76712
18/11/2024 300.00p 310.00p 295.82p 304.00p 58343
15/11/2024 306.00p 313.00p 297.00p 304.00p 89147
14/11/2024 310.00p 310.00p 301.20p 310.00p 33956
13/11/2024 310.00p 315.70p 287.22p 300.00p 88808
12/11/2024 306.00p 315.69p 306.00p 306.00p 28406
11/11/2024 314.00p 316.00p 306.00p 306.00p 51181
08/11/2024 302.00p 314.00p 306.20p 309.00p 32708
07/11/2024 302.00p 309.88p 300.00p 302.00p 49598
06/11/2024 300.00p 307.03p 299.20p 302.00p 50484
05/11/2024 294.00p 304.00p 294.00p 294.00p 23510
04/11/2024 294.00p 299.00p 296.00p 299.00p 8738
01/11/2024 294.00p 303.40p 294.00p 294.00p 26727
31/10/2024 308.00p 308.00p 294.08p 299.00p 20452
30/10/2024 306.00p 309.60p 296.64p 305.00p 26941
29/10/2024 290.00p 306.00p 297.50p 301.00p 27428
28/10/2024 290.00p 301.00p 290.00p 298.00p 47946
25/10/2024 294.00p 294.00p 290.00p 290.00p 30756
24/10/2024 296.00p 302.22p 288.00p 294.00p 57020
23/10/2024 294.00p 304.62p 282.00p 294.00p 35866
22/10/2024 302.00p 306.00p 294.98p 298.00p 44075
21/10/2024 304.00p 309.02p 298.50p 302.00p 51633
18/10/2024 304.00p 309.04p 302.00p 302.00p 27648
17/10/2024 302.00p 310.00p 302.00p 304.00p 31935
16/10/2024 310.00p 310.00p 300.00p 300.00p 18390
15/10/2024 304.00p 310.00p 300.00p 302.00p 68321
14/10/2024 302.00p 306.63p 297.61p 302.00p 28177
11/10/2024 304.00p 304.00p 298.96p 300.00p 36106
10/10/2024 298.00p 303.84p 290.08p 298.00p 53196
09/10/2024 306.00p 306.00p 297.10p 300.00p 44551
08/10/2024 306.00p 306.10p 296.00p 300.00p 27952
07/10/2024 304.00p 308.00p 298.00p 298.00p 65463
04/10/2024 306.00p 307.90p 300.20p 306.00p 17066
03/10/2024 302.00p 307.40p 300.00p 306.00p 26216
02/10/2024 298.00p 304.87p 292.00p 304.00p 87027
01/10/2024 298.00p 306.00p 298.00p 298.00p 41818
30/09/2024 296.00p 302.86p 296.00p 296.00p 38454
27/09/2024 302.00p 304.00p 296.00p 296.00p 45226
26/09/2024 302.00p 306.00p 296.00p 296.00p 32174
25/09/2024 304.00p 308.00p 282.00p 292.00p 44127
24/09/2024 300.00p 308.00p 297.55p 298.00p 77008
23/09/2024 298.00p 302.00p 293.30p 302.00p 66957
20/09/2024 300.00p 300.00p 295.98p 296.00p 70104
19/09/2024 304.00p 308.00p 296.00p 296.00p 57979
18/09/2024 290.00p 300.00p 290.00p 300.00p 21610
17/09/2024 290.00p 302.00p 289.56p 294.00p 54248
16/09/2024 286.00p 290.00p 285.00p 290.00p 30416
13/09/2024 282.00p 291.50p 282.00p 286.00p 32398
12/09/2024 296.00p 297.34p 280.48p 288.00p 89833
11/09/2024 296.00p 296.00p 290.00p 292.00p 59445
10/09/2024 290.00p 295.03p 288.00p 288.00p 24390
09/09/2024 294.00p 294.00p 284.00p 290.00p 32294
06/09/2024 290.00p 291.68p 288.00p 288.00p 17665
05/09/2024 286.00p 291.17p 286.00p 286.00p 25978
04/09/2024 292.00p 292.00p 283.70p 289.00p 12486
03/09/2024 294.00p 294.00p 286.00p 286.00p 34309
30/08/2024 284.00p 287.36p 282.00p 284.00p 26663
29/08/2024 284.00p 288.80p 282.30p 284.00p 37577
28/08/2024 292.00p 294.04p 280.00p 286.00p 46621
27/08/2024 298.00p 299.57p 290.00p 290.00p 44480
23/08/2024 290.00p 295.60p 290.00p 290.00p 13267
22/08/2024 300.00p 300.00p 288.00p 288.00p 21264
21/08/2024 300.00p 314.00p 294.00p 294.00p 67750
20/08/2024 300.00p 300.00p 290.00p 294.00p 58976
19/08/2024 298.00p 306.00p 287.60p 288.00p 25401
16/08/2024 286.00p 294.00p 286.00p 286.00p 44573
15/08/2024 288.00p 291.00p 282.80p 288.00p 31482
14/08/2024 288.00p 292.86p 288.00p 290.00p 21439
13/08/2024 300.00p 300.00p 286.00p 289.00p 22378
12/08/2024 290.00p 293.36p 286.36p 288.00p 27630
09/08/2024 284.00p 292.24p 284.00p 288.00p 10238
08/08/2024 280.00p 287.36p 279.00p 286.00p 54011
07/08/2024 280.00p 288.00p 278.52p 280.00p 43177
06/08/2024 282.00p 290.52p 280.00p 280.00p 48763
05/08/2024 286.00p 293.00p 280.00p 282.00p 42727
02/08/2024 280.00p 302.00p 278.00p 288.00p 67416
01/08/2024 278.00p 292.00p 276.00p 287.00p 62085
31/07/2024 274.00p 282.00p 273.21p 278.00p 30614
30/07/2024 274.00p 278.00p 270.00p 278.00p 36806
29/07/2024 276.00p 278.80p 272.00p 278.00p 25843
26/07/2024 272.00p 278.00p 270.00p 277.00p 40162
25/07/2024 268.00p 278.00p 268.00p 272.00p 29433
24/07/2024 270.00p 276.00p 268.00p 268.00p 21150
23/07/2024 270.00p 280.00p 270.00p 276.00p 50017
22/07/2024 272.00p 280.00p 272.00p 272.00p 21042
19/07/2024 276.00p 276.00p 270.84p 272.00p 21178
18/07/2024 272.00p 282.00p 272.00p 276.00p 10466
17/07/2024 282.00p 282.00p 273.25p 276.00p 26314
16/07/2024 276.00p 282.00p 274.00p 282.00p 13167
15/07/2024 278.00p 282.00p 276.00p 279.00p 42958
12/07/2024 274.00p 280.00p 275.40p 280.00p 28789
11/07/2024 274.00p 282.00p 272.00p 274.00p 34731
10/07/2024 276.00p 284.00p 272.00p 274.00p 1050824
09/07/2024 274.00p 280.00p 274.00p 274.00p 29523
08/07/2024 278.00p 282.00p 274.00p 274.00p 33424
05/07/2024 282.00p 284.00p 276.00p 277.00p 37889
04/07/2024 276.00p 286.00p 276.00p 276.00p 24747
03/07/2024 278.00p 281.04p 276.00p 276.00p 39533
02/07/2024 284.00p 284.00p 276.00p 276.00p 50548
01/07/2024 288.00p 288.00p 278.00p 278.00p 23740
28/06/2024 276.00p 282.86p 276.00p 282.00p 26405
27/06/2024 286.00p 294.00p 276.00p 276.00p 64001
26/06/2024 282.00p 282.00p 276.00p 278.00p 41901
25/06/2024 278.00p 281.00p 278.00p 278.00p 14988
24/06/2024 280.00p 286.00p 276.40p 280.00p 80616
21/06/2024 270.00p 278.00p 270.00p 278.00p 13173
20/06/2024 274.00p 280.00p 274.00p 276.00p 53974
19/06/2024 278.00p 278.00p 275.16p 278.00p 25099
18/06/2024 276.00p 286.00p 274.00p 276.00p 17387
17/06/2024 272.00p 280.00p 270.96p 276.00p 29437
14/06/2024 276.00p 276.00p 270.00p 273.00p 27652
13/06/2024 274.00p 286.00p 274.00p 278.00p 36507
12/06/2024 274.00p 276.90p 272.14p 274.00p 11549
11/06/2024 274.00p 278.08p 270.00p 274.00p 20518
10/06/2024 274.00p 279.40p 270.00p 270.00p 16415
07/06/2024 274.00p 284.00p 274.00p 274.00p 46040
06/06/2024 278.00p 279.00p 274.00p 274.00p 25032
05/06/2024 282.00p 279.00p 275.40p 279.00p 19396
04/06/2024 282.00p 282.00p 270.00p 277.00p 28848
03/06/2024 286.00p 286.00p 272.14p 279.00p 12850
31/05/2024 286.00p 286.00p 279.00p 286.00p 7202
30/05/2024 274.00p 286.00p 270.00p 274.00p 66218
29/05/2024 286.00p 286.00p 272.00p 281.00p 5518
28/05/2024 272.00p 286.00p 272.00p 282.00p 47028
24/05/2024 286.00p 286.00p 276.00p 278.00p 44246
23/05/2024 280.00p 280.00p 273.40p 280.00p 28332
22/05/2024 286.00p 286.00p 274.00p 282.00p 31822
21/05/2024 274.00p 286.00p 273.20p 286.00p 32114
20/05/2024 272.00p 279.00p 272.00p 278.00p 38471
17/05/2024 282.00p 278.98p 273.30p 277.00p 18004

*Close Price adjusted for both dividends and splits