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
05/08/2020 64.00p 65.24p 64.42p 65.00p 260543
04/08/2020 64.00p 65.46p 62.46p 65.00p 232279
03/08/2020 63.00p 64.01p 62.37p 63.70p 265721
31/07/2020 63.00p 65.50p 61.58p 63.50p 237520
30/07/2020 63.00p 63.99p 60.00p 62.50p 375421
29/07/2020 65.00p 65.19p 63.95p 64.80p 224208
28/07/2020 64.00p 64.70p 62.23p 64.70p 205530
27/07/2020 63.00p 64.30p 62.00p 64.30p 243063
24/07/2020 63.00p 64.10p 62.00p 64.10p 215901
23/07/2020 63.20p 65.20p 62.40p 65.20p 338389
22/07/2020 63.40p 65.30p 63.00p 65.30p 307447
21/07/2020 64.00p 65.30p 63.14p 65.30p 248336
20/07/2020 63.00p 65.40p 63.00p 65.40p 319336
17/07/2020 63.00p 65.30p 62.00p 65.30p 254541
16/07/2020 64.00p 64.70p 62.00p 62.00p 129817
15/07/2020 64.00p 66.20p 63.70p 66.20p 303374
14/07/2020 65.00p 66.50p 64.00p 66.50p 98405
13/07/2020 65.00p 66.75p 63.90p 66.60p 266243
10/07/2020 65.60p 66.50p 64.25p 66.50p 162030
09/07/2020 65.60p 67.00p 66.04p 67.00p 63814
08/07/2020 65.60p 67.00p 66.21p 67.00p 47673
07/07/2020 65.60p 67.42p 64.40p 67.00p 50711
06/07/2020 67.60p 68.00p 64.89p 67.00p 260191
03/07/2020 68.00p 69.00p 65.04p 65.90p 155374
02/07/2020 66.00p 66.06p 64.98p 65.70p 208919
01/07/2020 66.00p 68.34p 66.87p 67.70p 155478
30/06/2020 66.00p 68.78p 66.90p 67.60p 92953
29/06/2020 66.00p 68.81p 65.00p 67.30p 577408
26/06/2020 66.20p 66.36p 65.30p 65.40p 218440
25/06/2020 65.00p 66.05p 64.98p 65.30p 82055
24/06/2020 65.00p 66.51p 65.50p 65.50p 409710
23/06/2020 65.00p 66.47p 64.53p 66.30p 181788
22/06/2020 64.60p 66.51p 64.48p 65.70p 217042
19/06/2020 64.60p 65.90p 64.60p 65.90p 197332
18/06/2020 64.00p 65.60p 63.80p 65.60p 201073
17/06/2020 63.20p 65.00p 63.14p 65.00p 260696
16/06/2020 64.00p 65.60p 63.90p 65.60p 548135
15/06/2020 63.00p 64.50p 62.45p 64.50p 210206
12/06/2020 63.60p 64.07p 63.20p 63.70p 278047
11/06/2020 63.60p 64.20p 62.40p 64.20p 171275
10/06/2020 63.80p 64.00p 63.00p 64.00p 307378
09/06/2020 64.40p 65.00p 62.57p 65.00p 315625
08/06/2020 65.40p 65.96p 63.04p 65.20p 697851
05/06/2020 63.40p 65.40p 62.86p 65.40p 447854
04/06/2020 65.00p 65.00p 62.40p 63.20p 419275
03/06/2020 61.40p 64.97p 61.40p 63.90p 388779
02/06/2020 64.60p 64.60p 61.00p 62.90p 1133355
01/06/2020 66.00p 66.78p 59.40p 63.30p 2680894
29/05/2020 66.00p 68.10p 66.66p 68.10p 93722
28/05/2020 66.00p 68.10p 66.14p 68.10p 97288
27/05/2020 66.00p 67.30p 64.90p 67.30p 149198
26/05/2020 67.10p 67.10p 64.84p 67.10p 169025
25/05/2020 67.10p 67.10p 64.83p 67.10p 103791
22/05/2020 67.10p 67.10p 64.83p 67.10p 103791
21/05/2020 67.10p 67.10p 64.91p 67.10p 133589
20/05/2020 67.10p 67.25p 64.86p 67.10p 191117
19/05/2020 67.20p 67.25p 64.85p 67.10p 96789
18/05/2020 67.00p 67.15p 64.30p 67.10p 144768
15/05/2020 67.00p 67.15p 64.96p 67.00p 60484
14/05/2020 67.00p 67.15p 64.06p 67.00p 170218
13/05/2020 67.30p 67.44p 64.60p 67.00p 325019
12/05/2020 66.50p 67.30p 65.00p 67.30p 130258
11/05/2020 66.00p 66.00p 64.32p 66.00p 177606
08/05/2020 65.50p 67.00p 64.99p 66.00p 152810
07/05/2020 65.50p 67.00p 64.99p 66.00p 205829
06/05/2020 65.20p 65.75p 63.63p 65.50p 112663
05/05/2020 65.00p 65.92p 63.58p 65.20p 74276
04/05/2020 65.00p 66.28p 62.30p 65.00p 108445
01/05/2020 65.00p 66.62p 62.00p 65.00p 167283
30/04/2020 65.00p 66.82p 64.16p 65.00p 143497
29/04/2020 63.00p 67.15p 62.45p 65.00p 120659
28/04/2020 63.00p 63.45p 61.85p 63.00p 213997
27/04/2020 63.00p 64.10p 61.44p 63.00p 211800
24/04/2020 63.50p 63.50p 61.20p 61.20p 71959
23/04/2020 63.50p 63.50p 62.04p 63.50p 187638
22/04/2020 63.50p 64.50p 62.70p 64.50p 136127
21/04/2020 64.50p 65.00p 62.50p 64.00p 120159
20/04/2020 64.50p 65.80p 64.30p 64.40p 218285
17/04/2020 64.00p 66.68p 63.28p 64.50p 157918
16/04/2020 62.50p 64.68p 62.35p 63.00p 162494
15/04/2020 63.50p 65.20p 61.00p 65.00p 349154
14/04/2020 63.00p 65.67p 62.00p 63.50p 416874
13/04/2020 62.00p 66.00p 62.00p 66.00p 798658
10/04/2020 62.00p 66.00p 62.00p 66.00p 798658
09/04/2020 62.00p 66.00p 62.00p 66.00p 838658
08/04/2020 61.00p 64.00p 58.00p 61.00p 177134
07/04/2020 59.40p 64.00p 59.40p 61.00p 356719
06/04/2020 56.00p 62.79p 55.98p 59.20p 469093
03/04/2020 56.40p 58.75p 55.58p 56.00p 109819
02/04/2020 56.50p 58.95p 54.00p 56.40p 222044
01/04/2020 55.10p 59.80p 55.10p 56.90p 219587
31/03/2020 55.00p 59.00p 55.00p 56.40p 352391
30/03/2020 54.50p 56.67p 52.00p 54.80p 327709
27/03/2020 51.70p 56.94p 51.00p 54.50p 724561
26/03/2020 51.00p 53.00p 49.08p 51.70p 443816
25/03/2020 46.90p 57.00p 46.90p 51.00p 885438
24/03/2020 44.00p 49.35p 41.04p 45.70p 539240
23/03/2020 43.50p 45.93p 39.00p 43.50p 450976
20/03/2020 43.20p 47.33p 39.30p 44.00p 458186
19/03/2020 48.50p 48.50p 39.00p 43.25p 536474
18/03/2020 56.30p 56.30p 46.80p 49.00p 480246
17/03/2020 63.20p 63.20p 55.00p 56.30p 665184
16/03/2020 67.60p 67.60p 60.00p 63.10p 342172
13/03/2020 68.20p 68.40p 67.00p 68.00p 398450
12/03/2020 71.80p 71.80p 65.00p 67.80p 573163
11/03/2020 72.40p 72.48p 72.09p 72.40p 248337
10/03/2020 72.50p 72.66p 72.03p 72.40p 269662
09/03/2020 73.90p 73.90p 71.33p 72.10p 493894
06/03/2020 76.00p 76.34p 74.41p 75.00p 152408
05/03/2020 76.70p 77.30p 76.00p 76.70p 277344
04/03/2020 75.10p 77.32p 75.02p 76.70p 195157
03/03/2020 73.50p 75.60p 73.15p 75.10p 297838
02/03/2020 72.40p 73.00p 71.82p 72.90p 969149
28/02/2020 74.70p 74.75p 70.00p 72.40p 516538
27/02/2020 76.70p 76.70p 74.40p 75.10p 373915
26/02/2020 77.50p 77.50p 76.00p 76.80p 174701
25/02/2020 77.80p 77.80p 77.41p 77.70p 86418
24/02/2020 77.70p 77.90p 77.46p 77.70p 192413
21/02/2020 77.80p 77.94p 77.64p 77.80p 126155
20/02/2020 77.90p 77.90p 77.60p 77.80p 81501
19/02/2020 77.70p 77.90p 77.41p 77.90p 141222
18/02/2020 77.70p 77.70p 77.42p 77.70p 105317
17/02/2020 77.70p 77.70p 77.22p 77.70p 242791
14/02/2020 77.70p 77.70p 77.41p 77.70p 126738
13/02/2020 77.70p 77.70p 77.41p 77.70p 45737
12/02/2020 77.60p 77.70p 77.25p 77.70p 155738
11/02/2020 77.60p 77.60p 77.24p 77.60p 175413
10/02/2020 77.50p 77.60p 77.05p 77.60p 209961
07/02/2020 77.50p 77.50p 77.00p 77.50p 136578
06/02/2020 77.50p 77.50p 77.05p 77.50p 152894
05/02/2020 77.40p 77.50p 76.93p 77.50p 298938
04/02/2020 77.30p 77.40p 76.89p 77.40p 454012
03/02/2020 77.30p 77.30p 76.75p 77.30p 426072
31/01/2020 77.30p 77.30p 76.75p 77.30p 126795
30/01/2020 77.30p 77.30p 76.75p 77.30p 123282
29/01/2020 77.30p 77.30p 76.79p 77.30p 85963
28/01/2020 77.20p 77.30p 76.77p 77.30p 274943
27/01/2020 77.20p 77.20p 76.58p 77.20p 114858
24/01/2020 77.10p 77.20p 76.79p 77.20p 408685
23/01/2020 77.10p 77.12p 76.76p 77.10p 83296
22/01/2020 77.10p 77.80p 76.72p 77.10p 242443
21/01/2020 77.10p 77.12p 76.71p 77.10p 199339
20/01/2020 77.30p 77.30p 76.75p 77.10p 160628
17/01/2020 77.00p 77.30p 76.40p 77.30p 389414
16/01/2020 76.90p 77.00p 76.55p 77.00p 163504
15/01/2020 76.90p 76.90p 76.55p 76.90p 141067
14/01/2020 76.70p 76.80p 76.48p 76.80p 269270
13/01/2020 76.70p 76.70p 76.33p 76.70p 129473
10/01/2020 76.70p 78.00p 76.20p 78.00p 137947
09/01/2020 76.60p 76.80p 76.33p 76.80p 173216
08/01/2020 76.40p 76.80p 76.18p 76.40p 198469
07/01/2020 76.40p 76.51p 76.00p 76.40p 207854
06/01/2020 76.40p 76.56p 76.13p 76.40p 133987
03/01/2020 76.40p 76.58p 76.10p 76.40p 150380
02/01/2020 76.40p 76.63p 76.09p 76.40p 288762
01/01/2020 77.40p 77.75p 77.40p 77.40p 79582
31/12/2019 77.40p 77.75p 77.40p 77.40p 79582
30/12/2019 77.40p 77.78p 77.34p 77.40p 180088
27/12/2019 77.30p 77.85p 77.00p 77.40p 126681
26/12/2019 77.20p 77.71p 77.12p 77.20p 55080
25/12/2019 77.20p 77.71p 77.12p 77.20p 55080
24/12/2019 77.20p 77.71p 77.12p 77.20p 55080
23/12/2019 77.10p 77.54p 77.03p 77.10p 191793
20/12/2019 76.90p 77.58p 76.90p 77.10p 530120
19/12/2019 76.60p 77.38p 76.60p 76.80p 203450
18/12/2019 77.10p 77.29p 76.49p 76.60p 211627
17/12/2019 76.60p 76.95p 76.60p 76.80p 567582
16/12/2019 76.40p 76.61p 75.96p 76.60p 259184
13/12/2019 76.40p 76.50p 75.81p 76.40p 143330
12/12/2019 76.40p 76.40p 75.81p 76.40p 50368
11/12/2019 76.40p 76.40p 75.80p 76.40p 177821
10/12/2019 76.40p 76.40p 75.85p 76.40p 52274
09/12/2019 76.60p 76.60p 75.80p 76.40p 373667
06/12/2019 76.60p 76.60p 76.20p 76.60p 310011
05/12/2019 76.60p 76.60p 76.21p 76.60p 107090
04/12/2019 76.50p 76.60p 76.21p 76.60p 73766
03/12/2019 76.50p 76.50p 76.18p 76.50p 29508
02/12/2019 76.30p 77.00p 75.82p 76.50p 83369
29/11/2019 76.30p 76.41p 75.80p 76.30p 419740
28/11/2019 76.20p 76.51p 75.58p 76.30p 117536
27/11/2019 76.20p 76.59p 75.58p 76.20p 139764
26/11/2019 76.10p 76.73p 75.58p 76.20p 516807
25/11/2019 75.70p 76.68p 75.70p 76.10p 433903
22/11/2019 75.70p 75.94p 75.68p 75.70p 39010
21/11/2019 75.70p 75.94p 75.67p 75.70p 72271
20/11/2019 75.70p 75.95p 75.64p 75.70p 145481
19/11/2019 75.70p 75.90p 75.62p 75.70p 59901
18/11/2019 75.60p 75.90p 75.46p 75.70p 294705
15/11/2019 75.50p 75.75p 75.32p 75.60p 96803
14/11/2019 75.50p 75.64p 75.32p 75.50p 66442
13/11/2019 75.60p 75.71p 75.31p 75.50p 106201
12/11/2019 75.50p 75.79p 75.31p 75.50p 101044
11/11/2019 75.50p 75.83p 75.29p 75.50p 269016
08/11/2019 75.50p 75.75p 75.19p 75.50p 163415
07/11/2019 75.50p 75.70p 75.17p 75.50p 116752
06/11/2019 75.30p 75.50p 74.80p 75.50p 143290
05/11/2019 75.30p 75.65p 74.80p 75.30p 97898
04/11/2019 75.30p 75.40p 74.78p 75.30p 138754
01/11/2019 74.80p 75.30p 74.18p 75.30p 204080
31/10/2019 74.80p 75.20p 74.18p 74.80p 161391

*Close Price adjusted for both dividends and splits