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
15/02/2011 57.25p 57.50p 56.50p 57.25p 42630
14/02/2011 57.50p 57.75p 56.75p 57.25p 23000
11/02/2011 57.00p 58.02p 56.75p 57.50p 40447
10/02/2011 57.75p 57.88p 57.00p 57.75p 0
09/02/2011 57.88p 57.88p 57.00p 57.75p 21702
08/02/2011 56.50p 57.75p 56.50p 57.75p 2006
07/02/2011 56.50p 56.80p 56.25p 56.50p 85501
04/02/2011 56.00p 56.75p 56.00p 56.75p 56248
03/02/2011 56.50p 56.80p 56.00p 56.50p 31528
02/02/2011 56.00p 56.80p 56.00p 56.50p 127752
01/02/2011 56.25p 56.50p 55.50p 56.25p 56000
31/01/2011 56.25p 57.00p 55.25p 56.25p 24036
28/01/2011 56.00p 56.45p 55.43p 56.25p 28921
27/01/2011 56.00p 56.25p 55.20p 56.00p 25394
26/01/2011 56.00p 56.25p 55.00p 56.00p 62700
25/01/2011 56.00p 56.00p 55.00p 56.00p 5725
24/01/2011 56.00p 56.50p 55.00p 56.00p 7099
21/01/2011 56.00p 56.00p 55.00p 55.75p 8000
20/01/2011 56.75p 56.75p 55.25p 56.00p 11199
19/01/2011 56.75p 56.75p 55.50p 56.75p 54049
18/01/2011 56.75p 57.00p 56.25p 56.75p 23557
17/01/2011 56.00p 56.75p 56.00p 56.75p 5300
14/01/2011 56.00p 56.75p 56.00p 56.75p 9000
13/01/2011 56.00p 56.75p 56.00p 56.75p 0
12/01/2011 56.00p 56.75p 56.00p 56.75p 22338
11/01/2011 56.90p 56.90p 55.87p 56.75p 5000
10/01/2011 56.50p 57.00p 55.50p 56.50p 32211
07/01/2011 56.50p 56.50p 55.50p 56.50p 592186
06/01/2011 56.25p 56.50p 55.50p 56.50p 42003
05/01/2011 56.00p 56.50p 55.00p 56.00p 573450
04/01/2011 56.00p 56.00p 55.50p 56.00p 426375
31/12/2010 56.00p 56.00p 56.00p 56.00p 47716
30/12/2010 56.00p 56.00p 56.00p 56.00p 21676
29/12/2010 56.00p 56.00p 55.11p 56.00p 56663
24/12/2010 56.00p 56.00p 55.00p 56.00p 77985
23/12/2010 56.00p 56.00p 56.00p 56.00p 0
22/12/2010 56.00p 56.40p 55.10p 56.00p 25229
21/12/2010 56.00p 56.00p 55.10p 56.00p 20837
20/12/2010 56.00p 56.00p 55.10p 56.00p 10000
17/12/2010 56.00p 56.00p 55.10p 56.00p 20832
16/12/2010 57.00p 57.00p 55.00p 56.00p 57106
15/12/2010 57.00p 57.40p 56.00p 57.00p 18684
14/12/2010 57.50p 57.50p 55.50p 57.00p 37211
13/12/2010 57.50p 57.75p 56.50p 57.50p 38500
10/12/2010 57.50p 57.75p 57.25p 57.50p 8636
09/12/2010 57.50p 58.24p 56.75p 57.50p 44573
08/12/2010 57.75p 58.00p 56.75p 57.50p 87317
07/12/2010 57.00p 58.24p 56.60p 57.75p 75214
06/12/2010 57.00p 57.74p 56.10p 57.00p 71909
03/12/2010 56.75p 57.25p 56.10p 57.00p 14000
02/12/2010 56.50p 57.25p 55.50p 56.75p 13683
01/12/2010 56.50p 56.50p 55.50p 56.50p 30075
30/11/2010 56.50p 56.50p 55.61p 56.50p 5024
29/11/2010 56.25p 57.25p 55.50p 56.50p 79825
26/11/2010 55.75p 56.75p 55.00p 56.25p 69380
25/11/2010 55.50p 56.00p 55.00p 55.75p 39542
24/11/2010 55.50p 55.50p 53.50p 55.50p 24364
23/11/2010 56.25p 56.25p 55.00p 55.50p 30404
22/11/2010 57.00p 57.70p 55.00p 56.50p 48708
19/11/2010 57.00p 57.25p 56.00p 57.00p 7957
18/11/2010 58.00p 58.00p 56.00p 57.25p 33390
17/11/2010 58.50p 58.50p 56.00p 58.00p 19316
16/11/2010 59.25p 59.50p 58.00p 58.50p 99240
15/11/2010 59.25p 59.25p 58.36p 59.25p 19065
12/11/2010 59.25p 59.50p 59.00p 59.25p 6910
11/11/2010 59.25p 59.25p 58.25p 59.25p 25435
10/11/2010 59.25p 59.50p 58.50p 59.25p 31790
09/11/2010 59.25p 59.50p 58.50p 59.25p 20432
08/11/2010 59.25p 59.50p 58.50p 59.25p 23024
05/11/2010 59.25p 59.50p 58.50p 59.25p 53768
04/11/2010 59.25p 59.50p 58.50p 59.25p 73637
03/11/2010 59.25p 59.50p 58.50p 59.25p 40000
02/11/2010 59.25p 59.50p 57.50p 59.25p 82322
01/11/2010 60.25p 60.25p 59.25p 59.25p 5000
29/10/2010 61.50p 61.75p 59.25p 60.25p 76787
28/10/2010 62.00p 62.00p 61.00p 61.50p 33502
27/10/2010 62.00p 62.00p 61.00p 62.00p 15773
26/10/2010 62.75p 62.75p 61.75p 62.00p 4900
25/10/2010 63.25p 63.25p 62.25p 62.75p 42371
22/10/2010 63.25p 63.25p 62.50p 63.25p 38930
21/10/2010 62.75p 63.25p 62.50p 63.25p 38000
20/10/2010 63.50p 63.50p 61.00p 62.75p 84499
19/10/2010 64.25p 64.25p 62.75p 63.50p 55497
18/10/2010 64.25p 64.25p 63.50p 64.25p 9933
15/10/2010 63.50p 64.75p 63.50p 64.25p 3575
14/10/2010 63.25p 63.50p 62.50p 63.50p 35266
13/10/2010 61.75p 63.25p 61.00p 63.25p 103152
12/10/2010 64.50p 64.75p 63.63p 64.25p 71465
11/10/2010 64.50p 65.00p 63.50p 64.50p 32277
08/10/2010 64.50p 65.00p 64.25p 64.50p 1316
07/10/2010 64.25p 65.00p 63.50p 64.50p 21500
06/10/2010 64.00p 64.40p 63.00p 64.25p 7926
05/10/2010 63.00p 64.00p 63.00p 64.00p 0
04/10/2010 62.75p 63.00p 62.75p 63.00p 0
01/10/2010 62.75p 63.00p 61.00p 62.75p 60400
30/09/2010 62.00p 62.75p 61.00p 62.75p 3231
29/09/2010 62.00p 62.10p 61.25p 62.00p 21521
28/09/2010 62.50p 62.70p 60.00p 62.00p 59399
27/09/2010 62.50p 62.75p 61.50p 62.50p 9200
24/09/2010 62.25p 62.50p 61.00p 62.25p 21580
23/09/2010 62.50p 62.50p 61.70p 62.25p 25000
22/09/2010 62.50p 63.10p 62.25p 62.50p 642
21/09/2010 62.50p 62.75p 62.25p 62.50p 87634
20/09/2010 62.25p 62.75p 62.25p 62.50p 7539
17/09/2010 62.25p 62.75p 61.25p 62.25p 90950
16/09/2010 63.00p 63.00p 61.50p 62.25p 19213
15/09/2010 63.00p 63.00p 62.00p 63.00p 6975
14/09/2010 62.50p 63.75p 62.00p 63.00p 16585
13/09/2010 61.75p 62.50p 61.50p 62.50p 5500
10/09/2010 61.50p 61.50p 61.25p 61.50p 0
09/09/2010 61.50p 61.90p 61.25p 61.50p 15530
08/09/2010 61.00p 61.75p 60.11p 61.50p 54869
07/09/2010 61.00p 61.75p 61.00p 61.00p 65353
06/09/2010 60.00p 61.00p 60.00p 61.00p 34939
03/09/2010 60.00p 60.45p 59.00p 60.00p 9900
02/09/2010 59.00p 60.00p 59.00p 60.00p 5000
01/09/2010 58.50p 59.00p 58.50p 59.00p 1000
31/08/2010 58.50p 58.50p 58.25p 58.50p 0
27/08/2010 58.00p 58.50p 57.00p 58.50p 7439
26/08/2010 58.00p 58.45p 57.00p 58.00p 52068
25/08/2010 58.00p 58.50p 58.00p 58.00p 10000
24/08/2010 58.00p 58.00p 57.00p 58.00p 2634
23/08/2010 58.00p 58.49p 57.00p 58.00p 7575
20/08/2010 58.00p 58.00p 58.00p 58.00p 0
19/08/2010 58.00p 58.49p 57.00p 58.00p 9116
18/08/2010 58.50p 59.00p 57.00p 58.00p 75797
17/08/2010 58.50p 58.50p 57.50p 58.50p 79566
16/08/2010 58.75p 58.75p 57.75p 58.50p 8600
13/08/2010 59.00p 59.00p 58.00p 58.75p 34250
12/08/2010 59.00p 59.00p 58.75p 59.00p 0
11/08/2010 59.00p 59.00p 58.00p 59.00p 9591
10/08/2010 59.00p 59.40p 58.00p 59.00p 50000
09/08/2010 58.50p 59.50p 57.50p 59.00p 22900
06/08/2010 58.50p 59.00p 57.50p 58.50p 54643
05/08/2010 58.50p 58.50p 57.50p 58.50p 1757
04/08/2010 58.50p 58.50p 58.25p 58.50p 0
03/08/2010 58.50p 58.50p 57.50p 58.50p 3817
02/08/2010 58.25p 58.50p 57.50p 58.25p 7223
30/07/2010 58.50p 58.50p 57.10p 58.25p 62014
29/07/2010 58.00p 58.50p 57.00p 58.50p 3400
28/07/2010 58.00p 58.65p 57.15p 58.00p 12519
27/07/2010 57.75p 58.70p 57.75p 58.00p 51682
26/07/2010 57.50p 58.20p 57.50p 57.75p 127615
23/07/2010 57.50p 58.00p 57.50p 57.50p 30000
22/07/2010 57.50p 58.10p 56.60p 57.50p 3177
21/07/2010 57.50p 57.50p 57.50p 57.50p 0
20/07/2010 57.50p 58.20p 57.50p 57.50p 3415
19/07/2010 57.50p 57.50p 57.50p 57.50p 0
16/07/2010 57.50p 57.50p 56.50p 57.50p 5000
15/07/2010 57.50p 57.74p 56.50p 57.50p 43051
14/07/2010 56.00p 57.74p 55.00p 57.50p 72795
13/07/2010 55.50p 56.74p 55.26p 56.00p 20651
12/07/2010 55.50p 55.50p 55.50p 55.50p 0
09/07/2010 54.75p 55.50p 53.86p 55.50p 22097
08/07/2010 54.75p 54.75p 54.00p 54.75p 12
07/07/2010 54.50p 55.00p 54.50p 54.75p 0
06/07/2010 54.50p 54.50p 54.50p 54.50p 0
05/07/2010 54.50p 54.90p 53.82p 54.50p 36445
02/07/2010 54.75p 54.75p 54.50p 54.50p 0
01/07/2010 55.00p 55.00p 54.75p 54.75p 0
30/06/2010 55.00p 55.00p 55.00p 55.00p 0
29/06/2010 55.25p 55.25p 55.00p 55.00p 0
28/06/2010 55.25p 55.85p 55.25p 55.25p 3200
25/06/2010 55.25p 55.25p 55.25p 55.25p 0
24/06/2010 55.50p 55.85p 54.25p 55.25p 12149
23/06/2010 56.00p 56.10p 55.50p 55.50p 2055
22/06/2010 55.75p 56.30p 55.75p 56.00p 47069
21/06/2010 55.50p 55.75p 55.25p 55.75p 0
18/06/2010 55.00p 55.30p 54.00p 55.00p 29650
17/06/2010 54.25p 55.00p 54.25p 55.00p 0
16/06/2010 54.00p 54.25p 54.00p 54.25p 0
15/06/2010 54.00p 54.30p 54.00p 54.00p 18500
14/06/2010 53.25p 54.30p 53.00p 54.00p 43004
11/06/2010 52.50p 53.25p 52.31p 53.25p 32217
10/06/2010 52.25p 53.05p 52.25p 52.50p 3100
09/06/2010 52.25p 52.25p 52.25p 52.25p 0
08/06/2010 52.00p 52.85p 51.25p 52.25p 40000
07/06/2010 52.25p 52.25p 51.25p 52.00p 16652
04/06/2010 52.25p 52.85p 51.25p 52.25p 37608
03/06/2010 52.25p 52.25p 51.25p 52.25p 35600
02/06/2010 52.25p 52.25p 51.00p 52.25p 100000
01/06/2010 52.25p 52.25p 52.00p 52.25p 0
28/05/2010 51.00p 52.90p 51.00p 52.25p 223794
27/05/2010 52.25p 52.25p 50.71p 51.00p 24709
26/05/2010 53.75p 53.75p 51.47p 52.25p 21100
25/05/2010 55.25p 55.25p 52.75p 53.75p 28214
24/05/2010 55.25p 55.40p 55.25p 55.25p 841
21/05/2010 55.50p 55.50p 54.25p 55.25p 4914
20/05/2010 55.50p 55.50p 55.50p 55.50p 15000
19/05/2010 56.25p 56.25p 54.50p 55.50p 62616
18/05/2010 56.50p 56.70p 56.25p 56.50p 4000
17/05/2010 56.75p 56.75p 55.25p 56.50p 56948
14/05/2010 57.00p 57.20p 56.00p 57.00p 13003
13/05/2010 57.00p 57.20p 56.75p 57.00p 874
12/05/2010 57.00p 57.00p 56.00p 57.00p 45684
11/05/2010 57.25p 57.25p 56.50p 57.00p 15377
10/05/2010 57.00p 57.60p 56.00p 57.25p 66687
07/05/2010 57.25p 57.25p 56.00p 56.75p 22909
06/05/2010 58.25p 58.25p 56.00p 58.25p 39096
05/05/2010 58.75p 58.75p 58.00p 58.25p 1463

*Close Price adjusted for both dividends and splits