Invesco Enhanced Income Limited (IPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Enhanced Income Limited

Date Open High Low Close* Volume
19/05/2021 73.00p 73.80p 73.80p 73.80p 0
18/05/2021 73.00p 75.34p 71.20p 73.80p 275561
17/05/2021 70.80p 72.78p 70.80p 71.70p 267395
14/05/2021 71.00p 72.05p 70.97p 71.60p 225734
13/05/2021 72.40p 73.50p 72.20p 71.80p 473126
12/05/2021 72.40p 73.75p 72.27p 73.50p 135543
11/05/2021 71.00p 73.56p 71.00p 72.60p 388120
10/05/2021 72.00p 73.85p 72.00p 73.20p 450569
07/05/2021 72.20p 75.39p 71.76p 72.20p 290597
06/05/2021 73.20p 76.00p 72.00p 74.10p 623279
05/05/2021 73.00p 74.00p 73.00p 73.50p 600246
04/05/2021 76.00p 76.00p 72.48p 73.00p 429491
03/05/2021 76.00p 76.00p 72.77p 74.10p 182973
30/04/2021 76.00p 76.00p 72.77p 74.10p 182973
29/04/2021 76.00p 74.04p 72.78p 74.00p 235381
28/04/2021 76.00p 76.00p 72.99p 73.60p 324453
27/04/2021 76.00p 76.00p 72.75p 74.30p 473994
26/04/2021 75.00p 75.00p 73.00p 73.90p 145271
23/04/2021 75.00p 75.40p 72.20p 74.70p 265188
22/04/2021 75.00p 75.00p 73.82p 73.90p 79221
21/04/2021 75.00p 75.00p 72.90p 72.90p 144109
20/04/2021 71.40p 75.00p 71.40p 73.30p 204553
19/04/2021 74.00p 75.00p 72.80p 72.80p 66899
16/04/2021 73.40p 74.85p 72.68p 72.80p 277874
15/04/2021 73.40p 74.13p 72.29p 72.80p 116175
14/04/2021 73.40p 73.72p 71.98p 72.60p 132347
13/04/2021 73.40p 74.01p 71.20p 73.10p 269914
12/04/2021 72.20p 73.60p 72.20p 73.60p 448729
09/04/2021 74.80p 74.80p 71.20p 73.20p 363254
08/04/2021 74.80p 74.80p 71.98p 72.30p 177226
07/04/2021 75.00p 75.00p 72.80p 73.80p 416357
06/04/2021 71.20p 75.00p 71.20p 73.40p 498490
02/04/2021 73.00p 74.80p 71.98p 73.60p 166124
01/04/2021 73.00p 74.80p 71.98p 73.60p 166124
31/03/2021 71.20p 74.80p 71.20p 72.20p 94810
30/03/2021 74.80p 73.40p 72.14p 73.40p 140131
29/03/2021 74.80p 74.80p 72.65p 73.00p 202504
26/03/2021 72.60p 73.10p 72.60p 73.10p 251011
25/03/2021 73.20p 74.39p 72.20p 72.20p 271885
24/03/2021 74.00p 74.22p 72.95p 73.60p 204006
23/03/2021 72.20p 74.85p 72.20p 73.10p 105958
22/03/2021 72.20p 73.73p 72.20p 73.60p 135542
19/03/2021 75.20p 75.20p 72.27p 74.00p 122670
18/03/2021 73.00p 75.20p 73.00p 74.10p 169530
17/03/2021 72.40p 74.74p 72.26p 73.70p 260542
16/03/2021 72.00p 74.41p 71.00p 73.50p 195464
15/03/2021 72.00p 73.00p 72.00p 72.30p 122185
12/03/2021 72.40p 72.78p 71.84p 71.90p 132267
11/03/2021 72.40p 72.86p 71.50p 72.30p 338667
10/03/2021 70.40p 72.10p 70.37p 71.60p 351020
09/03/2021 70.20p 71.80p 69.31p 70.40p 187568
08/03/2021 73.60p 74.02p 70.23p 71.50p 356648
05/03/2021 73.20p 74.44p 72.40p 73.60p 150865
04/03/2021 75.00p 75.00p 73.00p 73.60p 152668
03/03/2021 72.20p 75.09p 72.20p 73.80p 167721
02/03/2021 75.00p 75.00p 73.00p 74.10p 543968
01/03/2021 74.00p 75.00p 71.66p 72.40p 380988
26/02/2021 70.20p 73.00p 70.20p 71.60p 153057
25/02/2021 72.00p 73.36p 72.08p 72.10p 152713
24/02/2021 72.00p 72.46p 71.95p 72.10p 157045
23/02/2021 74.00p 72.46p 71.84p 72.10p 222533
22/02/2021 74.00p 72.44p 71.81p 72.10p 136417
19/02/2021 74.00p 74.00p 70.20p 72.10p 225138
18/02/2021 74.00p 75.00p 71.75p 72.00p 211512
17/02/2021 70.20p 72.55p 70.20p 72.30p 107227
16/02/2021 73.80p 73.80p 71.64p 72.10p 188887
15/02/2021 73.80p 73.80p 70.20p 72.00p 209269
12/02/2021 73.00p 73.20p 71.39p 73.20p 69462
11/02/2021 72.00p 72.51p 71.26p 71.80p 82227
10/02/2021 72.00p 73.80p 71.20p 72.30p 67844
09/02/2021 74.00p 73.19p 71.80p 71.80p 132112
08/02/2021 74.00p 74.00p 72.50p 73.00p 131024
05/02/2021 72.00p 73.80p 71.39p 73.30p 293892
04/02/2021 71.60p 71.94p 70.40p 70.40p 165933
03/02/2021 71.60p 71.93p 70.40p 70.40p 146770
02/02/2021 71.60p 72.00p 70.00p 70.00p 200931
01/02/2021 72.00p 72.00p 69.50p 69.50p 118224
29/01/2021 68.60p 71.40p 68.60p 70.10p 255119
28/01/2021 68.20p 71.00p 68.00p 69.50p 336287
27/01/2021 69.00p 70.86p 69.00p 69.00p 228345
26/01/2021 70.40p 70.40p 69.20p 69.20p 164512
25/01/2021 70.60p 71.84p 68.20p 70.80p 227228
22/01/2021 70.20p 69.95p 68.97p 69.00p 176726
21/01/2021 70.20p 71.23p 68.00p 69.50p 411983
20/01/2021 70.20p 72.00p 70.20p 72.00p 81030
19/01/2021 70.20p 72.00p 70.92p 72.00p 49973
18/01/2021 70.20p 73.00p 70.20p 71.50p 105374
15/01/2021 74.00p 74.00p 70.51p 71.70p 215424
14/01/2021 72.60p 72.60p 70.00p 71.30p 183911
13/01/2021 70.20p 73.00p 70.00p 72.00p 150894
12/01/2021 75.00p 75.00p 68.00p 73.00p 140702
11/01/2021 75.00p 75.00p 71.83p 73.10p 136543
08/01/2021 73.00p 73.87p 71.27p 73.10p 154968
07/01/2021 75.00p 75.00p 71.16p 73.30p 315449
06/01/2021 74.20p 74.69p 73.00p 73.50p 268119
05/01/2021 74.20p 75.00p 72.65p 73.20p 153707
04/01/2021 70.20p 74.20p 70.20p 72.30p 205620
31/12/2020 74.00p 74.00p 71.54p 72.10p 71297
30/12/2020 72.00p 74.00p 69.72p 71.60p 142346
29/12/2020 72.00p 72.00p 69.60p 70.30p 316955
28/12/2020 72.00p 72.00p 69.60p 70.40p 32034
24/12/2020 72.00p 72.00p 69.60p 70.40p 32034
23/12/2020 68.80p 70.85p 68.80p 70.30p 93432
22/12/2020 72.00p 72.00p 69.54p 70.40p 32519
21/12/2020 72.00p 72.00p 69.45p 70.40p 163557
18/12/2020 72.80p 72.80p 68.60p 70.40p 168628
17/12/2020 72.80p 72.80p 69.72p 70.90p 111195
16/12/2020 72.80p 72.80p 69.64p 70.90p 144005
15/12/2020 72.80p 72.80p 70.90p 70.90p 124274
14/12/2020 72.80p 72.80p 70.90p 70.90p 317964
11/12/2020 68.00p 71.63p 70.90p 70.90p 167581
10/12/2020 68.00p 74.00p 68.00p 70.90p 216173
09/12/2020 71.80p 71.80p 70.00p 70.00p 59397
08/12/2020 69.80p 70.69p 68.20p 70.00p 112287
07/12/2020 70.80p 70.80p 68.62p 69.50p 166029
04/12/2020 68.00p 71.00p 68.00p 71.00p 286586
03/12/2020 69.60p 71.05p 68.77p 69.80p 143127
02/12/2020 71.80p 69.90p 68.58p 69.90p 184918
01/12/2020 71.80p 70.20p 69.10p 70.20p 204998
30/11/2020 71.80p 71.80p 68.76p 70.40p 99910
27/11/2020 71.80p 71.80p 69.10p 70.20p 91623
26/11/2020 71.00p 71.00p 68.60p 70.20p 128001
25/11/2020 68.20p 70.20p 68.76p 70.20p 162912
24/11/2020 68.20p 70.20p 69.71p 70.20p 165584
23/11/2020 68.20p 70.29p 69.38p 70.00p 160930
20/11/2020 68.20p 70.14p 68.20p 70.00p 340417
19/11/2020 71.00p 70.24p 69.32p 70.00p 73609
18/11/2020 71.00p 70.35p 69.17p 70.00p 78419
17/11/2020 71.00p 71.00p 68.60p 70.00p 128117
16/11/2020 71.80p 71.80p 68.81p 69.90p 299234
13/11/2020 70.00p 70.68p 68.62p 69.60p 187589
12/11/2020 67.20p 69.60p 65.42p 68.60p 260420
10/11/2020 65.60p 66.29p 65.00p 65.90p 369330
09/11/2020 65.60p 65.78p 64.21p 65.70p 439304
06/11/2020 65.60p 66.00p 64.60p 64.80p 105354
05/11/2020 66.60p 65.20p 64.08p 64.30p 188331
04/11/2020 66.60p 64.80p 64.19p 64.40p 146599
03/11/2020 66.60p 64.50p 64.07p 64.50p 95607
02/11/2020 66.60p 66.60p 63.38p 64.60p 169149
30/10/2020 65.00p 64.90p 63.72p 64.90p 94782
29/10/2020 64.80p 65.23p 63.55p 64.80p 92890
28/10/2020 65.00p 65.52p 64.55p 64.70p 126686
27/10/2020 65.00p 65.29p 64.77p 64.90p 123490
26/10/2020 65.00p 65.46p 64.14p 64.30p 92469
23/10/2020 65.00p 65.47p 62.80p 64.30p 111046
22/10/2020 65.00p 65.51p 64.30p 64.30p 31905
21/10/2020 65.00p 64.91p 64.30p 64.70p 53341
20/10/2020 65.00p 64.68p 63.50p 64.60p 277540
19/10/2020 65.00p 65.19p 63.20p 64.20p 208282
16/10/2020 64.00p 64.40p 62.75p 63.60p 170726
15/10/2020 64.00p 64.00p 63.03p 64.00p 146168
14/10/2020 64.00p 65.01p 63.67p 64.40p 199002
13/10/2020 65.80p 64.86p 63.29p 64.60p 170823
12/10/2020 65.80p 64.83p 63.44p 64.50p 125957
09/10/2020 65.80p 65.80p 63.31p 64.40p 126668
08/10/2020 64.20p 64.85p 63.28p 64.40p 375994
07/10/2020 64.20p 64.40p 63.11p 64.40p 127962
06/10/2020 64.20p 64.65p 62.50p 64.40p 314859
05/10/2020 64.20p 64.80p 63.04p 64.80p 249654
02/10/2020 64.40p 66.00p 64.20p 66.00p 81375
01/10/2020 65.80p 66.30p 64.49p 66.30p 204132
30/09/2020 65.80p 65.80p 64.80p 65.70p 211890
29/09/2020 66.00p 66.70p 64.50p 66.70p 164989
28/09/2020 65.20p 69.00p 64.50p 66.10p 410334
25/09/2020 66.00p 67.10p 65.38p 67.10p 156970
24/09/2020 66.40p 67.30p 65.50p 67.30p 226675
23/09/2020 66.80p 67.70p 65.85p 67.70p 426744
22/09/2020 66.80p 67.80p 66.73p 67.80p 193170
21/09/2020 66.80p 67.70p 66.60p 67.70p 125109
18/09/2020 66.40p 67.20p 66.40p 67.20p 145976
17/09/2020 66.40p 67.21p 66.40p 66.70p 56094
16/09/2020 66.40p 67.10p 66.40p 67.10p 126486
15/09/2020 68.20p 68.26p 66.56p 67.20p 113274
14/09/2020 67.60p 68.18p 66.62p 67.60p 207598
11/09/2020 67.60p 67.80p 67.16p 67.80p 42182
10/09/2020 67.60p 67.80p 66.90p 67.80p 126119
09/09/2020 67.60p 67.70p 66.60p 67.70p 147832
08/09/2020 67.60p 67.92p 66.69p 66.90p 310011
07/09/2020 67.20p 68.10p 67.30p 67.70p 454834
04/09/2020 67.20p 68.56p 67.00p 68.00p 173786
03/09/2020 66.60p 67.84p 66.60p 67.70p 59864
02/09/2020 68.20p 67.84p 66.40p 67.20p 106864
01/09/2020 68.20p 68.32p 67.05p 67.70p 210067
28/08/2020 68.20p 68.32p 66.90p 67.70p 133531
27/08/2020 69.00p 67.73p 67.05p 67.60p 91633
26/08/2020 69.00p 69.00p 67.15p 67.50p 126621
25/08/2020 67.00p 67.66p 67.48p 67.50p 108177
24/08/2020 67.00p 67.68p 66.00p 67.50p 302454
21/08/2020 67.00p 68.57p 67.09p 67.20p 71986
20/08/2020 67.00p 67.58p 66.91p 67.10p 158712
19/08/2020 68.00p 68.00p 66.45p 67.20p 119706
18/08/2020 65.00p 67.76p 66.39p 67.20p 138211
17/08/2020 65.00p 68.96p 65.80p 67.20p 277097
14/08/2020 65.00p 68.60p 66.34p 67.20p 276328
13/08/2020 65.00p 67.97p 67.02p 67.20p 72220
12/08/2020 65.00p 68.20p 66.94p 67.20p 115948
11/08/2020 65.00p 68.05p 66.73p 67.10p 128337
10/08/2020 65.00p 67.10p 66.00p 67.10p 189256
07/08/2020 65.00p 66.90p 64.89p 65.90p 488638
06/08/2020 64.00p 65.40p 64.20p 65.40p 571610

*Close Price adjusted for both dividends and splits