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
18/09/2012 59.75p 60.10p 59.40p 59.75p 7467
17/09/2012 59.62p 60.10p 59.20p 59.75p 68797
14/09/2012 59.62p 60.11p 59.14p 59.62p 130670
13/09/2012 59.50p 60.15p 58.88p 59.62p 100724
12/09/2012 59.00p 60.25p 58.57p 59.50p 160165
11/09/2012 57.88p 59.90p 57.88p 59.00p 138663
10/09/2012 57.38p 58.25p 57.05p 57.88p 98436
07/09/2012 57.38p 57.95p 57.05p 57.38p 44613
06/09/2012 56.75p 57.75p 56.25p 57.38p 83181
05/09/2012 56.75p 56.75p 55.75p 56.75p 115546
04/09/2012 56.75p 56.75p 55.75p 56.75p 49434
03/09/2012 56.88p 56.88p 55.50p 56.75p 45056
31/08/2012 56.75p 56.88p 56.01p 56.88p 83584
30/08/2012 56.50p 56.75p 55.75p 56.75p 67942
29/08/2012 56.50p 56.50p 55.50p 56.50p 69525
28/08/2012 56.50p 56.67p 55.50p 56.50p 108633
24/08/2012 56.00p 56.75p 55.55p 56.50p 69776
23/08/2012 56.00p 56.25p 55.00p 56.00p 29078
22/08/2012 56.63p 56.65p 55.00p 56.00p 59085
21/08/2012 56.63p 56.75p 55.75p 56.63p 203809
20/08/2012 56.63p 56.84p 55.75p 56.63p 70320
17/08/2012 56.38p 56.85p 55.60p 56.63p 18850
16/08/2012 56.00p 56.40p 55.50p 56.25p 64803
15/08/2012 56.00p 56.20p 56.00p 56.00p 40723
14/08/2012 56.00p 56.03p 55.25p 56.00p 16783
13/08/2012 55.75p 56.00p 55.25p 56.00p 63751
10/08/2012 55.75p 55.85p 55.00p 55.75p 86718
09/08/2012 55.75p 56.05p 55.00p 55.75p 38433
08/08/2012 55.50p 56.10p 55.50p 55.75p 37825
07/08/2012 55.50p 55.85p 55.00p 55.50p 117413
06/08/2012 55.25p 55.75p 54.75p 55.50p 28083
03/08/2012 54.75p 55.75p 54.75p 55.25p 168042
02/08/2012 53.50p 54.62p 53.50p 54.62p 317648
01/08/2012 53.50p 53.75p 53.35p 53.50p 182119
31/07/2012 53.50p 53.75p 53.35p 53.50p 53536
30/07/2012 53.75p 53.75p 53.49p 53.50p 51457
27/07/2012 53.87p 53.90p 53.50p 53.75p 44251
26/07/2012 53.87p 53.87p 53.75p 53.87p 87
25/07/2012 53.87p 53.88p 53.75p 53.87p 115547
24/07/2012 53.87p 53.91p 53.85p 53.87p 11352
23/07/2012 53.87p 54.00p 53.50p 53.87p 144368
20/07/2012 53.87p 53.87p 53.75p 53.87p 10329
19/07/2012 54.00p 54.00p 53.75p 53.87p 66334
18/07/2012 54.00p 54.09p 53.50p 53.87p 240883
17/07/2012 54.00p 54.10p 54.00p 54.00p 24517
16/07/2012 54.00p 54.25p 53.75p 54.00p 94405
13/07/2012 54.00p 54.00p 53.75p 53.87p 144404
12/07/2012 54.00p 54.10p 53.75p 54.00p 118299
11/07/2012 54.00p 54.12p 53.75p 54.00p 67636
10/07/2012 55.12p 55.23p 54.75p 55.00p 209555
09/07/2012 55.25p 55.40p 54.87p 55.12p 54366
06/07/2012 55.25p 55.45p 54.75p 55.25p 54399
05/07/2012 55.25p 55.65p 54.75p 55.25p 209037
04/07/2012 55.12p 55.50p 54.75p 55.25p 138497
03/07/2012 54.50p 55.50p 54.12p 55.12p 118532
02/07/2012 54.00p 54.50p 53.99p 54.50p 34846
29/06/2012 53.87p 54.00p 53.76p 54.00p 199777
28/06/2012 53.87p 54.00p 53.50p 53.87p 122826
27/06/2012 53.87p 54.00p 53.79p 53.87p 59435
26/06/2012 53.87p 54.00p 53.87p 53.87p 31600
25/06/2012 53.63p 54.15p 53.25p 53.63p 39292
22/06/2012 53.63p 54.00p 53.63p 53.63p 5255
21/06/2012 53.63p 54.08p 53.63p 53.63p 20719
20/06/2012 53.63p 54.00p 53.20p 53.63p 57380
19/06/2012 53.63p 54.00p 53.63p 53.63p 14383
18/06/2012 53.63p 54.15p 53.00p 53.63p 36383
15/06/2012 53.63p 54.15p 53.10p 53.63p 54052
14/06/2012 53.63p 53.90p 53.00p 53.63p 36387
13/06/2012 53.50p 54.00p 53.15p 53.63p 25900
12/06/2012 53.37p 53.65p 52.68p 53.25p 77539
11/06/2012 53.25p 54.00p 53.25p 53.37p 78492
08/06/2012 53.37p 53.50p 52.38p 53.25p 42017
07/06/2012 53.13p 53.50p 52.50p 53.37p 132789
06/06/2012 53.50p 53.50p 52.00p 53.13p 122976
01/06/2012 53.50p 53.50p 52.75p 53.50p 89614
31/05/2012 53.50p 53.70p 52.75p 53.50p 15302
30/05/2012 53.50p 53.50p 52.75p 53.50p 72721
29/05/2012 53.50p 53.50p 52.89p 53.50p 76289
28/05/2012 53.50p 53.50p 52.90p 53.50p 71881
25/05/2012 53.50p 53.50p 52.95p 53.50p 25490
24/05/2012 53.50p 53.65p 52.93p 53.50p 50038
23/05/2012 53.50p 53.75p 52.75p 53.50p 139657
22/05/2012 53.25p 53.75p 52.65p 53.50p 110755
21/05/2012 53.37p 53.60p 52.32p 53.25p 98581
18/05/2012 54.00p 54.15p 52.60p 53.37p 60887
17/05/2012 54.50p 54.50p 54.00p 54.00p 30125
16/05/2012 54.62p 54.65p 53.00p 54.50p 126105
15/05/2012 55.00p 55.49p 54.25p 55.00p 94144
14/05/2012 55.12p 55.12p 54.25p 55.00p 151776
11/05/2012 55.25p 55.25p 54.25p 55.12p 77740
10/05/2012 55.25p 55.65p 54.25p 55.25p 15892
09/05/2012 56.00p 56.00p 54.25p 55.25p 214302
08/05/2012 56.12p 56.12p 55.25p 56.00p 30407
04/05/2012 56.12p 56.34p 55.51p 56.12p 134863
03/05/2012 55.87p 56.15p 55.00p 56.12p 59491
02/05/2012 55.87p 56.25p 55.36p 55.87p 82755
01/05/2012 55.87p 56.25p 55.00p 55.87p 24944
30/04/2012 55.87p 56.75p 55.35p 55.87p 35216
27/04/2012 55.62p 56.25p 55.35p 55.87p 45293
26/04/2012 55.62p 56.25p 55.35p 55.62p 75519
25/04/2012 55.62p 56.00p 55.62p 55.62p 100000
24/04/2012 55.62p 55.98p 55.62p 55.62p 5000
23/04/2012 55.87p 56.55p 55.10p 55.62p 52980
20/04/2012 55.87p 56.72p 55.51p 55.87p 115362
19/04/2012 55.87p 56.24p 55.25p 55.87p 60127
18/04/2012 55.62p 56.25p 54.97p 55.87p 152185
17/04/2012 55.62p 56.00p 54.95p 55.62p 37141
16/04/2012 56.25p 56.25p 54.75p 55.62p 132133
13/04/2012 56.63p 56.75p 55.75p 56.25p 198412
12/04/2012 56.00p 56.80p 55.60p 56.63p 83869
11/04/2012 56.25p 56.25p 55.00p 56.00p 67814
10/04/2012 56.88p 56.88p 56.00p 56.88p 88369
05/04/2012 57.13p 57.25p 56.50p 57.13p 182706
04/04/2012 57.13p 57.13p 56.50p 57.13p 24064
03/04/2012 57.13p 57.50p 56.50p 57.13p 127237
02/04/2012 56.88p 57.13p 56.00p 57.13p 52085
30/03/2012 57.00p 57.00p 56.00p 56.88p 51031
29/03/2012 58.00p 58.00p 56.50p 57.00p 58917
28/03/2012 58.00p 58.00p 57.88p 58.00p 14196
27/03/2012 58.25p 58.25p 57.00p 58.25p 77585
26/03/2012 58.25p 58.25p 57.50p 58.25p 90839
23/03/2012 58.25p 58.25p 58.13p 58.25p 16402
22/03/2012 58.25p 58.25p 57.50p 58.25p 19049
21/03/2012 58.38p 58.45p 57.50p 58.38p 3862
20/03/2012 58.00p 58.38p 57.50p 58.38p 31109
19/03/2012 57.38p 58.50p 56.50p 58.00p 141740
16/03/2012 57.50p 57.95p 56.50p 57.38p 90993
15/03/2012 57.50p 58.00p 56.75p 57.50p 16562
14/03/2012 57.88p 58.18p 57.00p 57.63p 61527
13/03/2012 57.88p 58.25p 57.00p 57.88p 44841
12/03/2012 58.13p 58.45p 57.25p 57.88p 47762
09/03/2012 58.13p 58.50p 57.25p 58.13p 90531
08/03/2012 57.88p 58.65p 57.25p 58.13p 64483
07/03/2012 57.75p 58.25p 57.75p 57.88p 62634
06/03/2012 58.25p 58.25p 57.00p 57.75p 63356
05/03/2012 58.25p 58.55p 57.69p 58.25p 34527
02/03/2012 58.25p 58.55p 58.25p 58.25p 69450
01/03/2012 57.75p 58.60p 57.75p 58.25p 22350
29/02/2012 57.50p 58.24p 57.15p 57.75p 151689
28/02/2012 57.25p 58.10p 57.25p 57.50p 12000
27/02/2012 57.13p 58.00p 57.13p 57.25p 75413
24/02/2012 56.75p 57.25p 56.00p 57.13p 169192
23/02/2012 56.75p 57.25p 56.00p 56.75p 83394
22/02/2012 56.75p 57.25p 56.27p 56.75p 35991
21/02/2012 56.75p 57.15p 56.00p 56.75p 38116
20/02/2012 56.75p 57.15p 56.38p 56.75p 27427
17/02/2012 56.50p 57.15p 55.80p 56.75p 19747
16/02/2012 57.13p 57.33p 56.20p 56.50p 84831
15/02/2012 57.25p 57.50p 56.50p 57.25p 43333
14/02/2012 57.25p 57.35p 57.25p 57.25p 25555
13/02/2012 56.75p 57.45p 56.58p 57.25p 34514
10/02/2012 56.12p 57.13p 55.50p 56.75p 92467
09/02/2012 55.50p 56.65p 55.50p 56.12p 57727
08/02/2012 54.75p 55.75p 54.75p 55.50p 94640
07/02/2012 54.75p 55.12p 54.00p 54.75p 11845
06/02/2012 54.50p 55.00p 54.00p 54.75p 63235
03/02/2012 54.25p 55.00p 54.00p 54.50p 52969
02/02/2012 54.12p 54.35p 54.12p 54.25p 14529
01/02/2012 54.25p 54.25p 53.00p 54.12p 442264
31/01/2012 53.50p 55.15p 53.50p 54.25p 76442
30/01/2012 53.50p 53.70p 52.50p 53.50p 30993
27/01/2012 53.50p 53.70p 52.50p 53.50p 37622
26/01/2012 53.50p 53.70p 52.50p 53.50p 59381
25/01/2012 53.37p 53.80p 52.78p 53.50p 52766
24/01/2012 53.37p 54.00p 52.76p 53.37p 30545
23/01/2012 52.50p 54.12p 52.50p 53.37p 165212
20/01/2012 52.38p 52.75p 51.71p 52.50p 22342
19/01/2012 52.38p 52.75p 52.38p 52.38p 32355
18/01/2012 52.25p 52.75p 51.05p 52.38p 38669
17/01/2012 51.75p 52.45p 51.00p 52.25p 23361
16/01/2012 51.25p 52.50p 50.55p 51.50p 63192
13/01/2012 50.88p 51.50p 50.50p 51.25p 46900
12/01/2012 50.75p 51.44p 50.23p 50.88p 83752
11/01/2012 51.38p 51.38p 49.75p 50.75p 70120
10/01/2012 51.75p 52.10p 51.26p 51.75p 25742
09/01/2012 51.75p 52.10p 51.75p 51.75p 39375
06/01/2012 51.75p 52.15p 51.75p 51.75p 21729
05/01/2012 51.00p 51.85p 51.00p 51.75p 24066
04/01/2012 51.00p 52.00p 50.35p 51.00p 62373
03/01/2012 50.25p 52.00p 50.25p 51.00p 56083
30/12/2011 50.25p 50.55p 50.00p 50.25p 69939
29/12/2011 50.25p 50.55p 50.25p 50.25p 36169
28/12/2011 50.25p 50.25p 50.00p 50.25p 26783
23/12/2011 50.25p 50.55p 49.90p 50.25p 74719
22/12/2011 50.25p 50.55p 49.86p 50.25p 77772
21/12/2011 50.25p 50.55p 50.25p 50.25p 10797
20/12/2011 50.38p 50.55p 50.20p 50.25p 11038
19/12/2011 50.38p 51.00p 50.38p 50.38p 80566
16/12/2011 50.38p 50.63p 50.38p 50.38p 77681
15/12/2011 50.38p 50.45p 49.85p 50.38p 28646
14/12/2011 50.38p 51.00p 49.90p 50.38p 23530
13/12/2011 50.38p 50.50p 49.75p 50.38p 26064
12/12/2011 50.38p 51.00p 49.85p 50.38p 15763
09/12/2011 50.50p 51.24p 49.60p 50.38p 222260
08/12/2011 51.25p 51.70p 50.60p 50.75p 23525
07/12/2011 51.25p 51.70p 50.70p 51.25p 18619
06/12/2011 51.25p 51.88p 50.75p 51.25p 24002
05/12/2011 51.25p 51.75p 51.25p 51.75p 9572
02/12/2011 51.38p 51.90p 51.38p 51.38p 22015
01/12/2011 51.38p 51.90p 51.38p 51.38p 22395

*Close Price adjusted for both dividends and splits