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
04/07/2013 63.75p 64.70p 63.75p 64.25p 39941
03/07/2013 63.75p 63.90p 63.06p 63.75p 49245
02/07/2013 63.75p 64.00p 63.00p 63.75p 112604
01/07/2013 63.88p 63.88p 62.25p 63.88p 228383
28/06/2013 64.25p 64.34p 63.01p 63.88p 110674
27/06/2013 63.75p 64.25p 63.26p 64.25p 183001
26/06/2013 63.13p 63.63p 62.85p 63.63p 24036
25/06/2013 63.13p 63.25p 62.25p 63.13p 89984
24/06/2013 65.00p 65.25p 62.00p 63.13p 173238
21/06/2013 65.25p 65.60p 64.50p 65.25p 79553
20/06/2013 65.25p 65.79p 64.53p 65.25p 26014
19/06/2013 65.00p 66.00p 64.67p 65.38p 38129
18/06/2013 64.25p 65.25p 64.03p 65.00p 142047
17/06/2013 64.25p 64.50p 64.03p 64.25p 164577
14/06/2013 64.25p 64.50p 64.03p 64.25p 100542
13/06/2013 64.25p 64.50p 64.25p 64.25p 152514
12/06/2013 64.13p 64.50p 63.79p 64.25p 445184
11/06/2013 64.88p 65.00p 64.00p 64.13p 238746
10/06/2013 64.75p 64.97p 64.53p 64.88p 133910
07/06/2013 64.50p 64.97p 64.00p 64.75p 44363
06/06/2013 64.75p 64.75p 64.00p 64.50p 48227
05/06/2013 66.25p 66.25p 64.00p 64.75p 344673
04/06/2013 66.50p 66.50p 64.75p 66.25p 142887
03/06/2013 66.50p 67.00p 65.75p 66.50p 173818
31/05/2013 66.50p 66.50p 65.78p 66.50p 91420
30/05/2013 66.50p 66.50p 65.78p 66.50p 23438
29/05/2013 66.50p 66.50p 65.78p 66.50p 48220
28/05/2013 66.50p 66.50p 65.78p 66.50p 120883
24/05/2013 66.50p 66.50p 65.75p 66.50p 71454
23/05/2013 67.25p 67.32p 65.75p 66.50p 172804
22/05/2013 67.25p 67.37p 66.50p 67.25p 270157
21/05/2013 66.75p 67.38p 66.35p 67.25p 165888
20/05/2013 66.75p 67.28p 66.25p 66.75p 151594
17/05/2013 66.75p 67.08p 66.33p 66.75p 65481
16/05/2013 66.75p 67.10p 66.32p 66.75p 129972
15/05/2013 66.75p 67.25p 66.25p 66.75p 71996
14/05/2013 66.75p 67.61p 66.15p 66.75p 130302
13/05/2013 66.75p 67.25p 66.15p 66.75p 120650
10/05/2013 66.25p 67.30p 66.12p 66.75p 201890
09/05/2013 66.00p 67.00p 66.00p 66.25p 80016
08/05/2013 65.88p 66.50p 65.55p 66.50p 159371
07/05/2013 65.50p 66.25p 64.95p 65.75p 157196
03/05/2013 65.50p 66.15p 65.00p 65.50p 150699
02/05/2013 65.25p 65.50p 64.50p 64.50p 55445
01/05/2013 65.25p 65.38p 64.55p 65.25p 122543
30/04/2013 65.25p 65.50p 64.98p 65.25p 102741
29/04/2013 65.25p 65.25p 64.50p 65.25p 92370
26/04/2013 65.50p 65.50p 65.00p 65.25p 35510
25/04/2013 65.50p 65.50p 64.50p 65.50p 65055
24/04/2013 65.38p 65.65p 64.51p 65.50p 64817
23/04/2013 64.63p 65.60p 64.38p 65.38p 89774
22/04/2013 64.00p 64.65p 64.00p 64.38p 264613
19/04/2013 64.00p 64.50p 63.50p 64.00p 96709
18/04/2013 63.75p 64.50p 63.19p 64.00p 156472
17/04/2013 63.75p 64.20p 63.15p 63.75p 39956
16/04/2013 63.75p 64.20p 62.75p 63.75p 165319
15/04/2013 63.88p 63.88p 63.00p 63.88p 105387
12/04/2013 63.88p 63.88p 63.02p 63.88p 106234
11/04/2013 63.75p 63.88p 63.00p 63.88p 136112
10/04/2013 64.13p 65.00p 62.75p 63.75p 299009
09/04/2013 64.63p 65.50p 64.50p 65.00p 178609
08/04/2013 64.50p 64.63p 64.00p 64.63p 245707
05/04/2013 65.00p 65.00p 63.50p 64.38p 125136
04/04/2013 65.13p 65.13p 64.25p 65.00p 68980
03/04/2013 65.13p 65.13p 64.25p 65.13p 50542
02/04/2013 65.13p 65.13p 64.28p 65.13p 174643
28/03/2013 65.13p 65.13p 64.35p 65.13p 126964
27/03/2013 65.13p 65.39p 64.32p 65.13p 100127
26/03/2013 65.13p 65.19p 64.31p 65.13p 34869
25/03/2013 65.13p 65.13p 64.27p 65.13p 50595
22/03/2013 65.13p 65.13p 64.25p 65.13p 104650
21/03/2013 65.13p 65.13p 64.25p 65.13p 39957
20/03/2013 65.25p 65.25p 64.25p 65.13p 152538
19/03/2013 65.25p 65.25p 64.28p 65.25p 67645
18/03/2013 65.50p 65.50p 64.27p 65.25p 170076
15/03/2013 65.50p 65.75p 64.90p 65.50p 26111
14/03/2013 65.50p 65.50p 64.90p 65.50p 68853
13/03/2013 65.50p 65.60p 64.90p 65.50p 59578
12/03/2013 65.50p 65.65p 64.85p 65.50p 37338
11/03/2013 65.25p 65.75p 64.80p 65.50p 82691
08/03/2013 65.00p 65.40p 64.20p 65.25p 311856
07/03/2013 64.63p 65.00p 63.90p 65.00p 226743
06/03/2013 64.63p 64.70p 63.85p 64.63p 70098
05/03/2013 64.38p 64.63p 63.50p 64.63p 127141
04/03/2013 64.63p 64.63p 63.50p 64.38p 75324
01/03/2013 64.25p 64.63p 63.50p 64.63p 189394
28/02/2013 63.63p 64.25p 63.06p 64.25p 192284
27/02/2013 63.50p 63.59p 62.50p 63.50p 136035
26/02/2013 65.00p 65.00p 62.25p 63.50p 120163
25/02/2013 65.00p 65.00p 64.00p 65.00p 84837
22/02/2013 65.00p 65.00p 64.00p 65.00p 60210
21/02/2013 65.00p 65.00p 64.00p 65.00p 50889
20/02/2013 65.00p 65.00p 64.00p 65.00p 126080
19/02/2013 65.00p 65.00p 64.02p 65.00p 160920
18/02/2013 65.00p 65.00p 64.02p 65.00p 95745
15/02/2013 65.00p 65.00p 64.01p 65.00p 101528
14/02/2013 64.88p 65.00p 64.00p 65.00p 73038
13/02/2013 64.88p 64.88p 64.40p 64.88p 67898
12/02/2013 64.75p 64.88p 64.00p 64.88p 83757
11/02/2013 64.75p 64.75p 64.00p 64.75p 152338
08/02/2013 64.50p 64.63p 63.50p 64.63p 42671
07/02/2013 64.63p 64.63p 63.76p 64.50p 13478
06/02/2013 64.50p 64.63p 63.50p 64.63p 144600
05/02/2013 65.00p 65.00p 63.50p 64.50p 114311
04/02/2013 65.38p 65.38p 64.00p 65.00p 191861
01/02/2013 65.38p 66.25p 64.50p 65.38p 112214
31/01/2013 65.50p 66.25p 64.00p 65.38p 178809
30/01/2013 66.00p 66.00p 64.60p 65.50p 77987
29/01/2013 66.00p 66.00p 65.10p 66.00p 179324
28/01/2013 66.00p 66.00p 65.10p 66.00p 145916
25/01/2013 66.00p 66.45p 65.10p 66.00p 148500
24/01/2013 65.88p 66.35p 65.20p 66.00p 344672
23/01/2013 65.88p 65.88p 65.00p 65.88p 305241
22/01/2013 65.63p 65.88p 65.03p 65.88p 140464
21/01/2013 65.38p 65.70p 64.65p 65.50p 252348
18/01/2013 65.25p 65.50p 64.75p 65.38p 192507
17/01/2013 65.25p 65.38p 64.60p 65.38p 56562
16/01/2013 65.25p 65.40p 64.20p 65.25p 171876
15/01/2013 65.00p 65.45p 64.55p 65.25p 175502
14/01/2013 64.63p 65.00p 63.75p 65.00p 414580
11/01/2013 64.25p 64.70p 63.50p 64.63p 387312
10/01/2013 64.25p 64.50p 63.50p 64.25p 263820
09/01/2013 64.50p 64.55p 63.70p 64.25p 71419
08/01/2013 64.88p 65.75p 64.35p 65.00p 314426
07/01/2013 64.25p 65.65p 64.25p 64.88p 126482
04/01/2013 63.13p 64.35p 63.05p 63.88p 381012
03/01/2013 63.13p 63.75p 62.95p 63.13p 112667
02/01/2013 62.37p 63.75p 61.76p 62.88p 163343
31/12/2012 62.37p 63.15p 61.51p 62.37p 9408
28/12/2012 62.25p 62.80p 61.51p 62.25p 73475
27/12/2012 62.12p 62.56p 61.51p 62.25p 89056
24/12/2012 62.12p 62.60p 61.25p 62.12p 16135
21/12/2012 62.12p 62.62p 61.85p 62.12p 71824
20/12/2012 62.12p 62.83p 61.75p 62.12p 147126
19/12/2012 61.50p 62.90p 61.50p 62.12p 117519
18/12/2012 61.12p 62.00p 61.12p 61.50p 67384
17/12/2012 61.00p 61.60p 60.55p 61.00p 106641
14/12/2012 60.87p 61.60p 60.25p 60.25p 40055
13/12/2012 60.87p 61.30p 60.30p 60.87p 123302
12/12/2012 60.87p 60.90p 60.39p 60.87p 26868
11/12/2012 60.62p 60.90p 60.55p 60.87p 81342
10/12/2012 60.75p 60.85p 60.26p 60.62p 60775
07/12/2012 60.50p 61.20p 60.20p 60.75p 37907
06/12/2012 60.50p 61.00p 60.15p 60.50p 39442
05/12/2012 60.37p 60.75p 59.80p 60.37p 78416
04/12/2012 59.75p 60.37p 59.50p 60.37p 254200
03/12/2012 60.00p 60.00p 59.50p 59.75p 156106
30/11/2012 60.12p 60.12p 59.75p 60.00p 72020
29/11/2012 59.62p 59.95p 59.62p 59.88p 145921
28/11/2012 59.62p 59.80p 59.31p 59.62p 52224
27/11/2012 59.62p 60.09p 59.30p 59.62p 228736
26/11/2012 59.62p 59.90p 59.62p 59.62p 12960
23/11/2012 59.75p 59.95p 59.00p 59.62p 280837
22/11/2012 59.75p 59.90p 59.00p 59.00p 144773
21/11/2012 59.62p 59.75p 58.78p 59.75p 79917
20/11/2012 59.25p 59.62p 58.75p 59.62p 15546
19/11/2012 59.13p 59.40p 58.53p 59.13p 46956
16/11/2012 59.13p 59.13p 58.50p 59.13p 34903
15/11/2012 59.13p 59.13p 58.50p 59.13p 29075
14/11/2012 59.13p 59.25p 58.50p 59.13p 33403
13/11/2012 59.38p 59.40p 58.50p 59.13p 117410
12/11/2012 59.38p 59.65p 59.00p 59.38p 88372
09/11/2012 59.25p 59.65p 58.90p 59.13p 29230
08/11/2012 59.13p 59.75p 58.56p 59.13p 36000
07/11/2012 59.13p 59.75p 59.13p 59.13p 53277
06/11/2012 59.13p 59.84p 59.13p 59.13p 113037
05/11/2012 59.13p 59.75p 58.65p 59.13p 30344
02/11/2012 58.88p 59.75p 58.60p 59.13p 92418
01/11/2012 58.75p 59.50p 58.75p 58.88p 74570
31/10/2012 58.88p 59.50p 58.25p 58.88p 51552
30/10/2012 58.88p 59.36p 58.15p 58.88p 15712
29/10/2012 58.88p 59.43p 58.88p 58.88p 13899
26/10/2012 58.75p 59.33p 57.88p 58.88p 81921
25/10/2012 58.75p 59.38p 57.88p 58.75p 8133
24/10/2012 58.88p 59.38p 57.88p 58.75p 61750
23/10/2012 59.00p 59.75p 58.00p 58.88p 61782
22/10/2012 58.88p 59.00p 58.31p 59.00p 96153
19/10/2012 58.88p 58.95p 58.35p 58.88p 15272
18/10/2012 58.88p 58.95p 58.88p 58.88p 6895
17/10/2012 58.88p 59.13p 58.20p 58.88p 138115
16/10/2012 58.88p 59.15p 58.20p 58.88p 55356
15/10/2012 58.88p 59.75p 58.20p 58.88p 39198
12/10/2012 58.88p 59.25p 58.88p 58.88p 21666
11/10/2012 58.88p 59.50p 58.44p 58.88p 48041
10/10/2012 59.13p 59.75p 58.40p 58.88p 33096
09/10/2012 60.25p 60.25p 59.99p 60.00p 227578
08/10/2012 60.00p 60.15p 59.60p 60.00p 93799
05/10/2012 59.88p 60.00p 59.50p 60.00p 65387
04/10/2012 60.00p 60.17p 59.38p 59.88p 1136191
03/10/2012 60.00p 60.19p 59.65p 60.12p 55026
02/10/2012 60.00p 60.25p 59.40p 60.00p 42772
01/10/2012 59.88p 60.10p 59.25p 60.00p 203738
28/09/2012 60.12p 60.25p 59.74p 59.88p 56731
27/09/2012 60.12p 60.49p 59.50p 60.12p 26897
26/09/2012 60.12p 60.65p 59.70p 60.12p 92494
25/09/2012 60.00p 60.45p 59.30p 60.12p 48201
24/09/2012 60.00p 60.24p 60.00p 60.00p 16790
21/09/2012 59.88p 60.75p 59.76p 60.00p 112942
20/09/2012 59.88p 60.25p 59.47p 59.88p 51183
19/09/2012 59.75p 60.40p 59.46p 59.88p 124612

*Close Price adjusted for both dividends and splits