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
30/11/2011 51.13p 51.90p 50.80p 51.38p 35145
29/11/2011 51.50p 51.60p 50.25p 51.25p 62709
28/11/2011 51.00p 51.85p 51.00p 51.50p 27656
25/11/2011 51.00p 51.50p 50.00p 51.00p 23640
24/11/2011 51.25p 51.75p 50.50p 51.25p 39693
23/11/2011 51.25p 51.75p 50.65p 51.25p 15641
22/11/2011 51.75p 51.92p 51.00p 51.75p 92923
21/11/2011 51.88p 51.98p 51.00p 51.75p 24395
18/11/2011 52.00p 52.50p 51.88p 51.88p 42959
17/11/2011 52.25p 52.25p 51.50p 52.00p 7440
16/11/2011 52.25p 52.25p 52.13p 52.25p 4345
15/11/2011 52.25p 52.50p 52.13p 52.25p 54472
14/11/2011 52.25p 52.25p 51.50p 52.25p 17946
11/11/2011 52.25p 52.25p 52.15p 52.25p 9707
10/11/2011 52.50p 52.50p 52.24p 52.25p 1204
09/11/2011 52.63p 52.88p 52.50p 52.50p 63402
08/11/2011 52.75p 52.88p 52.00p 52.63p 15011
07/11/2011 52.75p 52.93p 52.00p 52.75p 29531
04/11/2011 52.63p 52.75p 52.00p 52.75p 12751
03/11/2011 53.00p 53.21p 52.63p 52.63p 1879
02/11/2011 53.00p 53.50p 52.50p 53.00p 88475
01/11/2011 54.00p 54.25p 52.75p 53.00p 68944
31/10/2011 54.12p 54.49p 53.50p 54.12p 41942
28/10/2011 52.63p 54.12p 52.63p 54.12p 60414
27/10/2011 50.50p 53.25p 50.50p 52.63p 149919
26/10/2011 50.50p 51.25p 50.50p 50.50p 30000
25/10/2011 50.38p 50.75p 49.90p 50.50p 60150
24/10/2011 50.00p 50.75p 49.86p 50.38p 22713
21/10/2011 49.75p 50.35p 49.10p 49.75p 12294
20/10/2011 49.75p 49.75p 49.50p 49.75p 75000
19/10/2011 49.50p 50.50p 49.50p 49.75p 14000
18/10/2011 49.63p 49.95p 49.00p 49.50p 25300
17/10/2011 49.13p 49.63p 49.13p 49.63p 28500
14/10/2011 49.00p 49.25p 48.75p 49.00p 10300
13/10/2011 48.75p 49.15p 48.50p 49.00p 110369
12/10/2011 49.50p 49.50p 48.18p 48.75p 9876
11/10/2011 50.25p 50.63p 50.00p 50.25p 56736
10/10/2011 49.88p 50.40p 49.63p 50.25p 45693
07/10/2011 49.75p 50.00p 49.75p 49.88p 180
06/10/2011 49.50p 50.00p 49.25p 49.75p 220394
05/10/2011 49.38p 49.75p 49.00p 49.38p 160052
04/10/2011 49.75p 49.95p 49.00p 49.38p 39500
03/10/2011 49.88p 50.00p 49.50p 49.75p 135334
30/09/2011 50.38p 50.75p 49.75p 50.00p 125363
29/09/2011 50.38p 50.68p 50.38p 50.38p 30605
28/09/2011 50.25p 50.68p 49.75p 50.38p 66267
27/09/2011 50.25p 50.75p 50.25p 50.25p 4000
26/09/2011 50.75p 50.75p 49.00p 50.25p 50526
23/09/2011 51.00p 51.00p 50.50p 50.88p 7500
22/09/2011 51.25p 51.25p 50.50p 51.00p 100950
21/09/2011 51.88p 51.90p 51.25p 51.50p 22600
20/09/2011 51.50p 52.00p 51.50p 51.88p 14000
19/09/2011 52.00p 52.00p 50.50p 51.50p 50439
16/09/2011 52.00p 52.25p 51.50p 52.00p 77739
15/09/2011 51.75p 52.00p 51.75p 52.00p 5120
14/09/2011 51.50p 52.00p 51.32p 51.75p 49125
13/09/2011 51.50p 51.65p 51.50p 51.50p 38321
12/09/2011 51.63p 51.63p 50.00p 51.50p 38321
09/09/2011 52.13p 52.25p 51.75p 51.88p 85570
08/09/2011 52.38p 52.38p 52.00p 52.25p 46500
07/09/2011 52.38p 52.49p 52.00p 52.38p 141338
06/09/2011 52.13p 52.20p 51.75p 52.13p 14000
05/09/2011 52.75p 52.75p 52.00p 52.38p 149224
02/09/2011 53.00p 53.07p 53.00p 53.00p 2773
01/09/2011 53.00p 53.20p 52.55p 53.00p 28184
31/08/2011 52.50p 53.22p 52.00p 53.13p 49034
30/08/2011 52.00p 52.85p 52.00p 52.50p 60101
26/08/2011 52.50p 52.60p 51.63p 51.63p 67302
25/08/2011 53.25p 53.25p 52.50p 52.50p 11500
24/08/2011 53.50p 53.57p 53.00p 53.25p 34550
23/08/2011 52.75p 53.40p 52.75p 53.00p 73850
22/08/2011 52.00p 52.95p 51.50p 52.75p 205100
19/08/2011 53.00p 53.00p 51.50p 52.00p 23000
18/08/2011 54.75p 54.75p 52.50p 53.00p 41000
17/08/2011 54.87p 55.02p 54.50p 54.87p 42853
16/08/2011 55.00p 55.02p 54.55p 54.87p 10458
15/08/2011 55.12p 55.27p 54.87p 55.12p 14736
12/08/2011 55.25p 55.75p 55.25p 55.25p 70484
11/08/2011 54.75p 55.25p 54.50p 55.25p 13120
10/08/2011 54.25p 55.00p 54.00p 54.50p 161300
09/08/2011 55.00p 55.00p 53.50p 54.12p 34710
08/08/2011 55.25p 55.50p 55.00p 55.00p 16372
05/08/2011 56.25p 56.25p 55.09p 55.50p 223520
04/08/2011 57.13p 57.13p 56.00p 56.50p 4000
03/08/2011 57.13p 57.25p 57.13p 57.13p 100000
02/08/2011 57.38p 57.50p 56.75p 57.13p 28702
01/08/2011 57.13p 57.50p 57.00p 57.38p 96477
29/07/2011 57.00p 57.50p 57.00p 57.13p 51749
28/07/2011 57.13p 57.25p 56.75p 57.00p 89070
27/07/2011 57.13p 57.13p 57.00p 57.13p 4049
26/07/2011 57.13p 57.25p 56.55p 57.13p 97829
25/07/2011 57.25p 57.25p 56.75p 57.13p 16003
22/07/2011 57.25p 57.25p 57.00p 57.25p 166998
21/07/2011 58.25p 58.25p 57.00p 57.25p 90761
20/07/2011 58.25p 58.25p 57.75p 58.25p 16394
19/07/2011 58.25p 58.25p 58.20p 58.25p 18000
18/07/2011 58.25p 58.25p 57.51p 58.25p 10000
15/07/2011 58.50p 58.50p 58.25p 58.25p 5300
14/07/2011 58.50p 58.50p 58.50p 58.50p 340
13/07/2011 58.75p 59.13p 58.63p 58.63p 0
12/07/2011 59.13p 59.13p 58.83p 59.13p 34650
11/07/2011 59.25p 59.25p 59.13p 59.25p 10000
08/07/2011 59.38p 59.49p 59.00p 59.25p 0
07/07/2011 59.13p 59.49p 59.00p 59.38p 68000
06/07/2011 59.13p 59.50p 59.13p 59.13p 0
05/07/2011 59.13p 59.50p 59.13p 59.13p 58628
04/07/2011 59.13p 59.13p 58.75p 59.13p 20000
01/07/2011 59.13p 59.13p 58.93p 59.13p 5300
30/06/2011 59.13p 59.45p 58.75p 59.25p 0
29/06/2011 58.75p 59.45p 58.75p 59.13p 12362
28/06/2011 58.50p 58.75p 58.50p 58.75p 3000
27/06/2011 58.50p 58.74p 57.85p 58.50p 11400
24/06/2011 58.50p 58.75p 58.50p 58.50p 2108
23/06/2011 58.50p 58.75p 58.50p 58.50p 6749
22/06/2011 58.50p 58.75p 58.00p 58.50p 2231
21/06/2011 58.75p 58.75p 58.25p 58.50p 38686
20/06/2011 58.75p 58.75p 58.69p 58.75p 17069
17/06/2011 58.75p 58.75p 58.25p 58.75p 12741
16/06/2011 58.75p 58.94p 58.29p 58.75p 0
15/06/2011 58.88p 58.93p 58.29p 58.88p 27837
14/06/2011 58.75p 58.94p 58.00p 58.88p 188000
13/06/2011 58.75p 58.75p 58.75p 58.75p 6000
10/06/2011 58.75p 58.75p 58.75p 58.75p 300
09/06/2011 58.75p 58.99p 58.67p 58.75p 13018
08/06/2011 59.25p 59.25p 58.50p 58.75p 1553004
07/06/2011 59.62p 59.62p 58.50p 59.25p 17252
06/06/2011 59.62p 60.00p 59.00p 59.62p 79484
03/06/2011 59.50p 59.75p 58.63p 59.50p 0
02/06/2011 59.50p 59.75p 58.63p 59.50p 114062
01/06/2011 59.50p 59.65p 59.50p 59.50p 14095
31/05/2011 59.38p 59.88p 59.00p 59.50p 148343
27/05/2011 59.13p 59.45p 58.50p 59.38p 680038
26/05/2011 58.50p 59.50p 58.13p 59.13p 47530
25/05/2011 58.50p 58.63p 58.50p 58.50p 9283
24/05/2011 58.25p 58.50p 58.24p 58.50p 7000
23/05/2011 58.25p 58.25p 57.50p 58.25p 0
20/05/2011 58.25p 58.25p 57.50p 58.25p 55941
19/05/2011 58.25p 58.25p 57.50p 58.25p 201828
18/05/2011 58.00p 58.25p 57.50p 58.25p 126845
17/05/2011 58.00p 58.00p 57.00p 58.00p 2303
16/05/2011 58.50p 58.50p 57.00p 58.00p 44250
13/05/2011 58.50p 58.70p 58.50p 58.50p 1000
12/05/2011 58.50p 58.50p 57.50p 58.50p 5000
11/05/2011 58.88p 58.90p 57.50p 58.50p 32868
10/05/2011 58.50p 59.00p 57.53p 58.88p 0
09/05/2011 58.50p 58.75p 57.53p 58.50p 12741
06/05/2011 58.50p 58.75p 58.50p 58.50p 993
05/05/2011 58.50p 59.25p 58.13p 58.50p 0
04/05/2011 58.50p 59.25p 58.13p 58.50p 123412
03/05/2011 58.75p 59.00p 58.00p 58.63p 127500
28/04/2011 58.75p 59.50p 58.75p 58.75p 20394
27/04/2011 58.75p 58.99p 58.11p 58.75p 20181
26/04/2011 58.75p 59.00p 58.75p 58.75p 30000
21/04/2011 58.75p 59.00p 58.25p 58.75p 0
20/04/2011 58.25p 59.00p 58.25p 58.75p 7000
19/04/2011 58.00p 58.56p 57.00p 58.00p 11690
18/04/2011 58.00p 58.50p 57.00p 58.00p 34487
15/04/2011 57.50p 58.00p 57.50p 58.00p 12563
14/04/2011 57.50p 58.00p 56.75p 57.50p 13448
13/04/2011 57.50p 58.00p 56.65p 57.50p 10150
12/04/2011 58.50p 58.63p 56.75p 58.63p 0
11/04/2011 57.75p 58.50p 56.75p 58.50p 0
08/04/2011 57.75p 57.95p 56.75p 57.75p 0
07/04/2011 57.75p 57.95p 56.75p 57.75p 21422
06/04/2011 57.75p 58.00p 56.75p 57.75p 7533
05/04/2011 57.75p 58.00p 56.90p 57.75p 29380
04/04/2011 57.75p 58.00p 56.75p 57.75p 19657
01/04/2011 57.75p 58.00p 57.75p 57.75p 1724
31/03/2011 57.75p 58.24p 57.00p 57.75p 0
30/03/2011 57.75p 58.24p 57.00p 57.75p 0
29/03/2011 58.13p 58.24p 57.00p 57.75p 21788
28/03/2011 58.13p 58.24p 58.13p 58.13p 8585
25/03/2011 58.13p 58.24p 58.13p 58.13p 1000
24/03/2011 58.13p 58.13p 57.50p 58.13p 512
23/03/2011 58.13p 58.13p 57.50p 58.13p 17152
22/03/2011 58.13p 58.13p 57.50p 58.13p 0
21/03/2011 58.13p 58.13p 57.50p 58.13p 4444
18/03/2011 57.38p 58.75p 57.38p 58.13p 69278
17/03/2011 57.00p 57.75p 56.50p 57.38p 27284
16/03/2011 57.00p 57.50p 56.50p 57.00p 9861
15/03/2011 57.25p 57.25p 56.88p 56.88p 52489
14/03/2011 57.75p 58.00p 57.75p 57.75p 20000
11/03/2011 57.75p 58.00p 57.75p 57.75p 24170
10/03/2011 57.75p 58.00p 57.10p 57.75p 37508
09/03/2011 57.50p 58.00p 56.70p 57.75p 49992
08/03/2011 57.50p 58.00p 56.70p 57.50p 33945
07/03/2011 57.00p 57.25p 57.00p 57.00p 50484
04/03/2011 57.00p 57.00p 56.00p 57.00p 0
03/03/2011 57.00p 57.00p 56.00p 57.00p 1300
02/03/2011 57.00p 57.00p 56.00p 57.00p 0
01/03/2011 57.00p 57.00p 56.00p 57.00p 97500
28/02/2011 57.00p 57.25p 57.00p 57.00p 14275
25/02/2011 57.00p 57.25p 56.00p 57.00p 31310
24/02/2011 57.00p 57.50p 57.00p 57.00p 11872
23/02/2011 57.88p 57.00p 57.00p 57.00p 28000
22/02/2011 58.75p 58.00p 57.00p 57.88p 33094
21/02/2011 59.13p 58.75p 58.75p 58.75p 5085
18/02/2011 57.75p 59.13p 57.00p 59.13p 80078
17/02/2011 57.25p 58.15p 56.75p 57.75p 132031
16/02/2011 57.25p 58.00p 57.25p 57.25p 53228

*Close Price adjusted for both dividends and splits