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
16/04/2014 75.25p 75.50p 75.00p 75.50p 232635
15/04/2014 75.25p 75.25p 75.13p 75.25p 56777
14/04/2014 75.25p 75.25p 75.06p 75.25p 349090
11/04/2014 75.25p 75.35p 75.13p 75.25p 128512
10/04/2014 75.50p 75.72p 75.00p 75.25p 291856
09/04/2014 76.25p 77.13p 75.00p 75.50p 425224
08/04/2014 77.13p 77.25p 76.75p 77.13p 289018
07/04/2014 77.13p 77.50p 76.91p 77.13p 380637
04/04/2014 77.13p 77.49p 76.75p 77.13p 364440
03/04/2014 77.25p 77.25p 76.88p 77.13p 134811
02/04/2014 77.25p 77.39p 77.00p 77.25p 371762
01/04/2014 77.13p 77.39p 76.86p 77.25p 397617
31/03/2014 76.63p 77.47p 76.63p 77.13p 452576
28/03/2014 76.63p 76.99p 76.10p 76.63p 83815
27/03/2014 76.63p 76.95p 76.10p 76.63p 269565
26/03/2014 76.38p 77.10p 76.15p 76.63p 181273
25/03/2014 76.25p 76.50p 76.00p 76.25p 330578
24/03/2014 76.25p 76.60p 76.05p 76.25p 240319
21/03/2014 76.25p 76.75p 76.00p 76.25p 248216
20/03/2014 76.00p 76.75p 76.00p 76.25p 125469
19/03/2014 76.00p 76.50p 76.00p 76.00p 255999
18/03/2014 76.00p 76.50p 76.00p 76.00p 208712
17/03/2014 76.00p 76.95p 76.00p 76.00p 365765
14/03/2014 76.00p 76.50p 76.00p 76.00p 205993
13/03/2014 76.00p 76.95p 75.50p 76.00p 233758
12/03/2014 76.00p 76.50p 75.88p 76.00p 193699
11/03/2014 75.63p 76.50p 75.63p 76.00p 235654
10/03/2014 75.50p 76.00p 75.35p 75.63p 276766
07/03/2014 75.38p 75.77p 75.07p 75.50p 167878
06/03/2014 75.38p 76.00p 74.86p 75.38p 357521
05/03/2014 74.50p 75.69p 74.50p 75.25p 250222
04/03/2014 74.12p 74.65p 73.61p 74.50p 154875
03/03/2014 73.50p 74.12p 73.12p 74.12p 342017
28/02/2014 73.62p 74.50p 73.51p 73.75p 248399
27/02/2014 73.37p 74.00p 73.35p 73.62p 141374
26/02/2014 73.00p 73.75p 73.00p 73.25p 54889
25/02/2014 73.00p 73.50p 72.87p 73.00p 113397
24/02/2014 72.87p 73.25p 72.87p 72.87p 115199
21/02/2014 73.00p 73.33p 72.85p 73.00p 92071
20/02/2014 72.87p 73.29p 72.40p 73.00p 112971
19/02/2014 72.87p 73.29p 72.33p 72.87p 69516
18/02/2014 72.87p 73.05p 72.25p 72.87p 227483
17/02/2014 72.62p 72.99p 72.00p 72.87p 300860
14/02/2014 72.50p 73.00p 72.00p 72.00p 255017
13/02/2014 72.50p 72.50p 72.01p 72.50p 162262
12/02/2014 72.50p 72.50p 72.01p 72.50p 112298
11/02/2014 73.00p 73.00p 72.06p 72.50p 145129
10/02/2014 73.00p 73.00p 72.05p 73.00p 267157
07/02/2014 72.87p 73.00p 72.50p 73.00p 289161
06/02/2014 72.87p 73.25p 72.50p 72.87p 163861
05/02/2014 72.87p 73.25p 72.55p 72.87p 475418
04/02/2014 72.75p 73.25p 72.53p 72.87p 714762
03/02/2014 72.38p 73.28p 72.15p 72.87p 895180
31/01/2014 72.38p 73.00p 71.75p 72.38p 533857
30/01/2014 71.75p 72.39p 71.59p 72.38p 990654
29/01/2014 71.25p 71.93p 71.25p 71.75p 427310
28/01/2014 70.63p 71.50p 70.50p 71.25p 733973
27/01/2014 70.63p 70.80p 70.13p 70.63p 230327
24/01/2014 70.63p 70.85p 70.08p 70.63p 67709
23/01/2014 70.63p 70.97p 70.27p 70.63p 54909
22/01/2014 70.38p 70.99p 70.38p 70.63p 363687
21/01/2014 70.25p 70.41p 70.11p 70.25p 115765
20/01/2014 70.25p 70.44p 70.05p 70.25p 320273
17/01/2014 70.25p 70.45p 70.00p 70.25p 380744
16/01/2014 70.00p 70.45p 69.98p 70.25p 250060
15/01/2014 70.00p 70.45p 69.88p 70.00p 889674
14/01/2014 70.00p 70.38p 69.13p 70.00p 690349
13/01/2014 69.13p 70.20p 68.95p 70.00p 898275
10/01/2014 68.88p 69.65p 68.68p 69.13p 919428
09/01/2014 68.62p 69.65p 68.62p 68.88p 189824
08/01/2014 68.50p 69.88p 68.37p 68.62p 171384
07/01/2014 69.88p 70.60p 69.55p 69.88p 260071
06/01/2014 69.88p 70.86p 68.75p 69.88p 336448
03/01/2014 69.63p 70.50p 69.15p 69.88p 243103
02/01/2014 69.63p 70.25p 69.05p 69.63p 135898
31/12/2013 69.63p 70.03p 69.05p 69.63p 33886
30/12/2013 69.38p 70.20p 68.92p 69.63p 201345
27/12/2013 69.25p 69.68p 69.25p 69.38p 53567
24/12/2013 69.25p 69.68p 69.25p 69.25p 15448
23/12/2013 69.25p 69.70p 68.86p 69.25p 110114
20/12/2013 69.25p 69.82p 68.25p 69.25p 225248
19/12/2013 69.00p 69.90p 68.47p 69.25p 260701
18/12/2013 69.00p 69.75p 68.45p 69.00p 569862
17/12/2013 69.00p 69.75p 68.45p 69.00p 200171
16/12/2013 68.37p 69.50p 68.37p 69.00p 84275
13/12/2013 67.50p 68.75p 67.25p 68.37p 185049
12/12/2013 67.50p 67.75p 67.35p 67.50p 100166
11/12/2013 67.50p 67.75p 67.35p 67.50p 85788
10/12/2013 67.50p 67.75p 67.50p 67.50p 135630
09/12/2013 67.62p 68.00p 67.25p 67.50p 282470
06/12/2013 67.75p 68.00p 67.54p 67.62p 195350
05/12/2013 67.87p 68.25p 67.05p 67.75p 167168
04/12/2013 68.00p 68.25p 67.50p 68.00p 534840
03/12/2013 68.00p 68.00p 67.76p 68.00p 10236
02/12/2013 68.12p 68.25p 67.50p 68.00p 40894
29/11/2013 68.00p 68.12p 67.50p 68.12p 100834
28/11/2013 68.00p 68.75p 67.35p 68.00p 157741
27/11/2013 68.12p 68.49p 67.35p 68.00p 73907
26/11/2013 68.37p 68.86p 68.12p 68.12p 43467
25/11/2013 68.25p 68.66p 68.00p 68.37p 88473
22/11/2013 68.50p 68.70p 68.00p 68.25p 142257
21/11/2013 68.50p 68.85p 68.15p 68.50p 52429
20/11/2013 68.50p 69.00p 68.12p 68.50p 92570
19/11/2013 68.37p 68.75p 68.16p 68.50p 108372
18/11/2013 68.37p 68.60p 68.05p 68.37p 98313
15/11/2013 68.12p 69.00p 67.75p 68.37p 120436
14/11/2013 67.87p 68.40p 67.84p 68.25p 216077
13/11/2013 67.87p 68.19p 67.72p 67.87p 78983
12/11/2013 67.25p 68.40p 67.25p 67.87p 189377
11/11/2013 67.12p 67.75p 67.12p 67.25p 165574
08/11/2013 67.12p 67.75p 66.65p 67.12p 149488
07/11/2013 67.25p 67.65p 66.80p 67.25p 91591
06/11/2013 67.25p 67.65p 67.02p 67.25p 101617
05/11/2013 67.25p 68.00p 66.73p 67.25p 347384
04/11/2013 66.87p 67.29p 66.61p 67.00p 166751
01/11/2013 66.75p 66.87p 66.06p 66.87p 117212
31/10/2013 66.37p 66.75p 65.88p 66.75p 201256
30/10/2013 66.00p 66.37p 65.75p 66.37p 507539
29/10/2013 65.75p 66.20p 65.26p 65.88p 217902
28/10/2013 65.75p 65.75p 65.25p 65.75p 180040
25/10/2013 65.88p 65.88p 65.25p 65.75p 66464
24/10/2013 66.00p 66.00p 65.00p 65.88p 229789
23/10/2013 66.13p 66.50p 65.60p 66.00p 291603
22/10/2013 66.13p 66.22p 65.63p 66.13p 87878
21/10/2013 66.13p 66.42p 65.50p 66.13p 132604
18/10/2013 65.75p 66.50p 65.75p 66.13p 141873
17/10/2013 65.75p 66.25p 65.49p 65.75p 68116
16/10/2013 65.88p 66.30p 65.48p 65.75p 76697
15/10/2013 65.88p 66.32p 65.25p 65.88p 87333
14/10/2013 65.75p 65.88p 65.25p 65.75p 67682
11/10/2013 65.75p 65.75p 65.73p 65.75p 53783
10/10/2013 65.75p 65.75p 65.21p 65.75p 50801
09/10/2013 65.88p 66.87p 64.95p 65.75p 102980
08/10/2013 66.75p 67.25p 66.75p 66.87p 1076753
07/10/2013 67.00p 67.50p 66.62p 66.75p 289879
04/10/2013 67.00p 67.03p 66.51p 67.00p 102437
03/10/2013 67.00p 67.49p 66.41p 67.00p 34278
02/10/2013 67.00p 67.00p 66.35p 67.00p 93110
01/10/2013 67.00p 67.00p 66.30p 67.00p 48473
30/09/2013 67.00p 67.07p 66.25p 67.00p 207769
27/09/2013 67.25p 67.25p 66.64p 67.00p 168903
26/09/2013 67.25p 67.25p 66.86p 67.25p 24543
25/09/2013 67.25p 67.25p 66.83p 67.25p 24106
24/09/2013 67.25p 67.25p 66.75p 67.25p 180578
23/09/2013 67.25p 67.25p 66.65p 67.25p 118928
20/09/2013 67.25p 67.25p 66.65p 67.25p 266000
19/09/2013 67.25p 67.49p 66.99p 67.25p 164379
18/09/2013 67.12p 67.18p 66.91p 67.12p 187350
17/09/2013 67.12p 67.25p 66.91p 67.12p 156042
16/09/2013 67.00p 67.25p 66.74p 67.25p 270086
13/09/2013 66.87p 67.25p 66.71p 67.00p 66251
12/09/2013 66.37p 67.40p 66.00p 66.87p 470368
11/09/2013 66.37p 66.95p 65.75p 66.37p 54143
10/09/2013 65.88p 67.00p 65.40p 66.37p 78112
09/09/2013 65.75p 66.09p 65.25p 65.88p 11822
06/09/2013 65.25p 66.25p 65.25p 65.75p 192673
05/09/2013 65.13p 65.89p 64.70p 65.25p 287276
04/09/2013 65.13p 65.74p 64.64p 65.13p 64301
03/09/2013 65.13p 65.74p 64.55p 65.13p 81386
02/09/2013 65.13p 65.50p 64.36p 65.13p 83978
30/08/2013 65.13p 65.13p 64.36p 65.13p 54426
29/08/2013 65.13p 65.50p 64.36p 65.13p 48821
28/08/2013 65.13p 65.13p 64.28p 65.13p 33931
27/08/2013 65.13p 65.13p 64.28p 65.13p 27693
23/08/2013 65.13p 65.13p 64.28p 65.13p 144375
22/08/2013 65.88p 65.88p 64.27p 65.13p 257158
21/08/2013 65.88p 65.88p 65.00p 65.88p 84817
20/08/2013 65.88p 66.40p 65.10p 65.88p 448757
19/08/2013 65.88p 66.75p 65.30p 65.88p 51753
16/08/2013 65.88p 66.50p 65.15p 65.88p 122899
15/08/2013 65.88p 66.15p 65.25p 65.88p 103455
14/08/2013 65.88p 66.00p 65.26p 65.88p 46695
13/08/2013 65.88p 66.00p 65.40p 66.00p 63062
12/08/2013 65.88p 65.88p 65.00p 65.88p 78229
09/08/2013 65.88p 65.88p 65.19p 65.88p 25184
08/08/2013 65.88p 65.88p 65.17p 65.88p 53619
07/08/2013 65.88p 65.88p 65.15p 65.88p 174010
06/08/2013 65.88p 65.89p 65.25p 65.88p 58200
05/08/2013 65.88p 66.45p 65.00p 65.88p 259298
02/08/2013 65.88p 66.12p 65.40p 65.88p 64843
01/08/2013 65.88p 66.37p 65.36p 65.88p 78472
31/07/2013 65.63p 66.50p 65.22p 65.88p 89501
30/07/2013 65.00p 66.40p 65.00p 65.63p 36502
29/07/2013 64.75p 65.50p 64.75p 65.00p 155930
26/07/2013 64.75p 65.50p 64.60p 64.75p 27062
25/07/2013 64.75p 65.50p 64.60p 64.75p 126245
24/07/2013 64.75p 65.15p 64.50p 64.75p 12999
23/07/2013 64.75p 65.15p 64.50p 64.75p 92810
22/07/2013 64.63p 65.20p 64.50p 64.75p 58988
19/07/2013 64.63p 65.20p 64.50p 64.63p 61341
18/07/2013 64.63p 65.10p 64.35p 64.63p 64598
17/07/2013 64.63p 65.23p 64.13p 64.63p 158540
16/07/2013 64.63p 65.24p 64.00p 64.63p 39896
15/07/2013 64.63p 65.04p 64.63p 64.63p 24978
12/07/2013 64.63p 65.09p 64.05p 64.63p 50861
11/07/2013 63.50p 65.10p 63.50p 64.63p 139577
10/07/2013 64.13p 64.40p 63.40p 63.50p 122167
09/07/2013 65.00p 65.60p 64.50p 65.25p 68341
08/07/2013 64.25p 65.40p 63.75p 64.88p 223550
05/07/2013 64.25p 64.90p 64.25p 64.25p 41029

*Close Price adjusted for both dividends and splits