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
04/05/2010 58.75p 58.75p 58.00p 58.75p 5000
30/04/2010 59.00p 59.50p 58.75p 58.75p 28060
29/04/2010 59.00p 59.00p 58.00p 58.75p 2359
28/04/2010 59.00p 59.50p 58.00p 59.00p 50104
27/04/2010 59.25p 59.50p 58.25p 59.00p 890
26/04/2010 58.25p 59.75p 58.00p 59.25p 38704
23/04/2010 58.25p 58.25p 58.25p 58.25p 0
22/04/2010 58.50p 59.14p 58.00p 58.25p 127763
21/04/2010 58.25p 58.75p 58.25p 58.25p 17000
20/04/2010 58.00p 58.50p 58.00p 58.25p 31480
19/04/2010 58.00p 58.00p 58.00p 58.00p 2000
16/04/2010 58.00p 58.45p 58.00p 58.00p 14000
15/04/2010 58.00p 58.00p 57.00p 58.00p 55901
14/04/2010 58.00p 58.45p 57.00p 58.00p 8350
13/04/2010 58.00p 58.25p 57.00p 58.00p 23836
12/04/2010 58.00p 58.00p 57.75p 58.00p 0
09/04/2010 58.00p 58.00p 58.00p 58.00p 0
08/04/2010 58.00p 58.35p 57.75p 58.00p 14366
07/04/2010 57.50p 58.00p 57.50p 58.00p 75000
06/04/2010 57.25p 58.15p 56.80p 57.50p 59183
01/04/2010 57.25p 58.00p 57.25p 57.25p 19442
31/03/2010 57.00p 58.00p 56.03p 57.25p 103972
30/03/2010 57.00p 57.00p 56.00p 57.00p 20000
29/03/2010 57.00p 57.65p 56.00p 57.00p 43999
26/03/2010 57.00p 57.65p 57.00p 57.00p 18426
25/03/2010 56.75p 57.45p 56.05p 57.00p 4566
24/03/2010 56.50p 57.00p 55.75p 56.75p 77186
23/03/2010 56.00p 56.76p 55.50p 56.50p 63399
22/03/2010 57.00p 57.75p 56.00p 56.00p 29646
19/03/2010 57.00p 57.00p 56.00p 57.00p 3000
18/03/2010 57.00p 57.00p 56.00p 57.00p 23500
17/03/2010 57.00p 57.00p 56.75p 57.00p 0
16/03/2010 57.00p 57.00p 56.00p 57.00p 5600
15/03/2010 57.00p 57.20p 56.00p 57.00p 20513
12/03/2010 57.00p 57.00p 56.75p 57.00p 0
11/03/2010 56.75p 57.25p 56.00p 57.00p 19925
10/03/2010 56.75p 57.50p 55.00p 56.75p 15707
09/03/2010 57.50p 58.00p 57.50p 57.75p 33199
08/03/2010 57.50p 58.00p 56.70p 57.50p 20413
05/03/2010 57.00p 57.50p 57.00p 57.50p 44443
04/03/2010 57.00p 57.00p 56.00p 57.00p 57252
03/03/2010 57.00p 57.25p 56.00p 57.00p 36096
02/03/2010 56.50p 57.05p 55.50p 57.00p 9037
01/03/2010 56.25p 56.80p 55.50p 56.50p 54330
26/02/2010 56.25p 56.50p 55.25p 56.25p 43177
25/02/2010 56.25p 56.50p 55.25p 56.25p 16238
24/02/2010 56.25p 56.50p 55.25p 56.25p 11000
23/02/2010 56.25p 56.25p 56.25p 56.25p 0
22/02/2010 56.25p 56.50p 55.25p 56.25p 47854
19/02/2010 56.25p 56.55p 55.25p 56.25p 157504
18/02/2010 57.00p 57.00p 55.25p 56.25p 48976
17/02/2010 57.00p 57.30p 57.00p 57.00p 17408
16/02/2010 57.00p 57.00p 56.00p 57.00p 3700
15/02/2010 58.00p 58.00p 56.25p 57.00p 16374
12/02/2010 58.00p 58.00p 57.05p 58.00p 10000
11/02/2010 57.50p 58.00p 57.50p 58.00p 0
10/02/2010 55.75p 57.50p 55.00p 57.50p 28394
09/02/2010 55.50p 56.00p 55.00p 55.25p 0
08/02/2010 56.00p 56.00p 54.50p 55.50p 20500
05/02/2010 57.50p 57.50p 54.50p 56.00p 20000
04/02/2010 58.00p 58.20p 57.50p 57.75p 5135
03/02/2010 58.00p 58.40p 57.00p 58.00p 18307
02/02/2010 58.00p 58.00p 58.00p 58.00p 0
01/02/2010 58.25p 58.40p 57.00p 58.00p 37418
29/01/2010 58.00p 58.25p 58.00p 58.25p 0
28/01/2010 58.00p 58.41p 57.00p 58.00p 13528
27/01/2010 58.50p 58.50p 57.00p 58.00p 22500
26/01/2010 58.50p 58.50p 57.50p 58.50p 36878
25/01/2010 58.50p 58.50p 58.50p 58.50p 0
22/01/2010 59.50p 60.50p 57.50p 58.50p 7598
21/01/2010 60.00p 60.80p 59.00p 59.75p 51567
20/01/2010 60.00p 60.00p 59.00p 60.00p 12600
19/01/2010 60.00p 60.94p 59.00p 60.00p 11960
18/01/2010 60.00p 61.00p 60.00p 60.00p 165355
15/01/2010 60.00p 60.30p 59.20p 60.00p 52172
14/01/2010 60.00p 60.90p 59.00p 60.00p 312896
13/01/2010 58.25p 60.94p 58.25p 60.00p 299214
12/01/2010 57.25p 58.85p 57.25p 58.25p 281171
11/01/2010 57.25p 57.94p 56.50p 57.25p 22800
08/01/2010 55.50p 58.25p 55.00p 57.25p 277121
07/01/2010 54.75p 55.75p 54.50p 55.75p 45344
06/01/2010 54.25p 55.10p 53.11p 54.00p 1744534
05/01/2010 53.75p 54.75p 53.25p 54.25p 109662
04/01/2010 53.75p 54.40p 53.00p 53.75p 30809
31/12/2009 53.75p 54.50p 53.75p 53.75p 6394
30/12/2009 53.75p 54.40p 52.75p 53.75p 16461
29/12/2009 53.75p 53.75p 53.75p 53.75p 0
24/12/2009 53.75p 54.25p 52.75p 53.75p 91106
23/12/2009 53.75p 53.75p 53.75p 53.75p 0
22/12/2009 53.75p 54.40p 53.75p 53.75p 1038
21/12/2009 53.75p 53.75p 52.75p 53.75p 2584287
18/12/2009 54.00p 54.15p 53.00p 53.75p 18174
17/12/2009 53.75p 54.40p 53.75p 54.00p 3700
16/12/2009 53.25p 53.75p 52.50p 53.75p 67071
15/12/2009 53.00p 53.50p 52.00p 53.25p 23976
14/12/2009 52.00p 53.15p 52.00p 53.00p 4000
11/12/2009 50.50p 52.15p 50.50p 52.00p 174089
10/12/2009 50.00p 50.00p 48.85p 49.75p 1304
09/12/2009 50.50p 50.50p 49.50p 50.00p 54268
08/12/2009 52.25p 52.25p 50.00p 51.00p 81409
07/12/2009 52.50p 53.00p 52.00p 52.25p 15311
04/12/2009 52.75p 52.90p 52.50p 52.50p 6000
03/12/2009 52.75p 52.75p 52.50p 52.75p 40500
02/12/2009 52.75p 52.75p 51.75p 52.75p 19517
01/12/2009 52.75p 53.15p 51.75p 52.75p 12515
30/11/2009 52.75p 52.75p 52.75p 52.75p 0
27/11/2009 52.75p 52.75p 51.75p 52.75p 80612
26/11/2009 54.25p 54.25p 51.75p 52.75p 7570
25/11/2009 54.00p 54.25p 53.00p 54.25p 20159
24/11/2009 54.25p 54.50p 53.00p 54.00p 18793
23/11/2009 54.50p 54.95p 53.50p 54.25p 6238
20/11/2009 55.25p 55.25p 54.75p 54.75p 0
19/11/2009 55.75p 55.75p 55.25p 55.25p 2000
18/11/2009 56.25p 56.25p 55.75p 55.75p 0
17/11/2009 56.50p 56.90p 55.50p 56.50p 8772
16/11/2009 56.50p 57.00p 55.00p 56.50p 94060
13/11/2009 56.50p 56.75p 56.25p 56.50p 1744
12/11/2009 56.50p 57.00p 55.50p 56.50p 132625
11/11/2009 56.00p 57.00p 55.20p 56.50p 39089
10/11/2009 54.50p 56.70p 56.00p 56.00p 49267
09/11/2009 53.25p 54.90p 52.50p 54.50p 69987
06/11/2009 53.25p 53.50p 53.25p 53.25p 11270
05/11/2009 53.00p 53.50p 53.00p 53.25p 460175
04/11/2009 53.00p 53.70p 52.00p 53.00p 19765
03/11/2009 53.50p 53.70p 53.00p 53.00p 8354
02/11/2009 53.50p 53.76p 53.50p 53.50p 2099
30/10/2009 53.50p 54.50p 53.50p 53.50p 54220
29/10/2009 53.75p 53.75p 53.50p 53.50p 26242
28/10/2009 53.75p 54.50p 53.75p 53.75p 64220
27/10/2009 53.75p 54.45p 52.75p 53.75p 40730
26/10/2009 53.50p 54.51p 53.75p 53.75p 913
23/10/2009 53.25p 54.25p 53.50p 53.50p 20000
22/10/2009 53.25p 53.95p 52.25p 53.25p 16371
21/10/2009 53.50p 53.50p 53.25p 53.25p 0
20/10/2009 53.25p 53.95p 53.50p 53.50p 1575
19/10/2009 53.50p 53.50p 53.00p 53.25p 500000
16/10/2009 53.25p 53.90p 53.25p 53.25p 3600
15/10/2009 53.25p 53.90p 53.25p 53.25p 4700
14/10/2009 53.25p 53.25p 52.25p 53.25p 16763
13/10/2009 55.25p 55.65p 55.25p 55.25p 60000
12/10/2009 54.50p 55.25p 54.50p 55.25p 78425
09/10/2009 54.75p 54.75p 54.50p 54.50p 0
08/10/2009 55.00p 55.00p 54.75p 55.00p 132804
07/10/2009 55.00p 55.00p 54.25p 55.00p 14583
06/10/2009 54.25p 55.00p 54.25p 55.00p 103500
05/10/2009 55.00p 55.45p 54.00p 54.50p 14792
02/10/2009 55.00p 55.00p 54.75p 55.00p 86253
01/10/2009 55.00p 55.65p 54.00p 55.00p 92545
30/09/2009 55.75p 55.00p 54.00p 55.00p 12000
29/09/2009 55.25p 56.25p 55.10p 55.75p 119374
28/09/2009 55.25p 56.00p 55.25p 55.25p 15691
25/09/2009 55.25p 55.95p 54.25p 55.25p 10053
24/09/2009 55.50p 55.50p 55.25p 55.25p 25127
23/09/2009 55.50p 55.50p 54.50p 55.50p 13103
22/09/2009 54.00p 56.15p 54.00p 55.50p 30628
21/09/2009 53.25p 53.74p 53.50p 53.50p 34515

*Close Price adjusted for both dividends and splits