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
16/01/2019 71.30p 71.47p 71.30p 71.30p 58710
15/01/2019 71.30p 71.48p 71.13p 71.30p 101165
14/01/2019 71.40p 71.66p 70.87p 71.30p 117157
11/01/2019 71.40p 71.71p 70.86p 71.40p 171579
10/01/2019 71.60p 71.91p 71.40p 71.40p 151927
09/01/2019 71.20p 71.91p 71.20p 71.60p 70796
08/01/2019 71.20p 71.64p 71.18p 71.20p 96327
07/01/2019 70.80p 71.65p 70.80p 71.20p 90329
04/01/2019 70.80p 71.18p 70.74p 70.80p 83420
03/01/2019 71.10p 71.20p 70.72p 70.80p 78328
02/01/2019 71.30p 72.40p 71.30p 71.50p 218227
31/12/2018 71.00p 72.19p 71.00p 71.50p 133710
28/12/2018 70.80p 71.60p 70.80p 71.00p 46236
27/12/2018 70.50p 71.20p 70.46p 70.80p 21067
24/12/2018 70.50p 71.19p 70.46p 70.50p 19923
21/12/2018 70.30p 71.20p 70.20p 70.50p 98266
20/12/2018 70.30p 71.00p 70.09p 70.30p 152758
19/12/2018 69.40p 70.96p 69.40p 70.30p 68802
18/12/2018 69.10p 70.50p 68.80p 69.40p 196278
17/12/2018 68.80p 69.37p 68.38p 69.10p 148598
14/12/2018 68.70p 69.10p 68.10p 68.80p 120355
13/12/2018 68.70p 68.70p 68.00p 68.70p 296697
12/12/2018 69.60p 69.60p 68.00p 68.50p 225159
11/12/2018 70.70p 70.70p 69.00p 69.60p 205538
10/12/2018 71.00p 71.00p 70.41p 70.70p 110151
07/12/2018 71.40p 71.40p 70.80p 71.00p 97288
06/12/2018 72.00p 72.00p 71.00p 71.40p 486497
05/12/2018 72.40p 72.40p 71.40p 72.00p 95925
04/12/2018 72.70p 72.73p 72.00p 72.40p 59832
03/12/2018 73.30p 73.36p 72.20p 72.70p 132286
30/11/2018 73.40p 74.00p 72.60p 74.00p 44301
29/11/2018 73.60p 73.69p 72.80p 73.40p 46577
28/11/2018 73.60p 73.70p 73.09p 73.60p 106037
27/11/2018 73.60p 73.72p 73.07p 73.60p 51499
26/11/2018 74.10p 74.10p 73.05p 73.60p 132120
23/11/2018 74.70p 74.70p 73.60p 74.10p 135785
22/11/2018 74.70p 74.70p 74.00p 74.70p 24192
21/11/2018 74.70p 74.70p 74.34p 74.70p 132538
20/11/2018 74.90p 75.45p 74.35p 74.70p 96786
19/11/2018 75.00p 75.51p 74.53p 74.90p 109893
16/11/2018 75.00p 75.52p 74.45p 75.00p 73389
15/11/2018 75.00p 75.53p 75.00p 75.00p 38743
14/11/2018 75.10p 75.49p 75.00p 75.00p 61361
13/11/2018 75.00p 75.80p 74.50p 75.10p 170152
12/11/2018 74.80p 75.78p 74.80p 75.00p 187790
09/11/2018 74.60p 75.14p 74.60p 74.80p 48440
08/11/2018 74.40p 75.17p 74.40p 74.60p 89476
07/11/2018 74.20p 75.10p 74.20p 74.40p 50454
06/11/2018 74.00p 74.75p 74.00p 74.10p 53404
05/11/2018 74.00p 74.75p 74.00p 74.00p 42280
02/11/2018 73.70p 74.80p 73.70p 74.00p 223407
01/11/2018 73.30p 74.20p 73.30p 73.70p 120225
31/10/2018 72.80p 73.98p 72.80p 73.30p 148842
30/10/2018 72.80p 73.24p 72.54p 72.80p 76955
29/10/2018 72.70p 73.24p 72.38p 72.80p 115302
26/10/2018 72.60p 73.22p 72.37p 72.70p 64949
25/10/2018 72.80p 73.37p 72.54p 72.80p 133000
24/10/2018 72.80p 73.38p 72.54p 72.80p 45586
23/10/2018 72.50p 72.80p 72.20p 72.80p 129970
22/10/2018 72.40p 72.80p 72.35p 72.50p 139924
19/10/2018 72.40p 72.78p 72.14p 72.40p 52943
18/10/2018 72.40p 72.78p 72.14p 72.40p 78761
17/10/2018 72.30p 72.80p 72.13p 72.40p 93782
16/10/2018 72.10p 72.80p 71.93p 72.30p 78347
15/10/2018 72.20p 72.66p 71.35p 72.10p 141048
12/10/2018 71.30p 72.71p 70.81p 72.20p 167917
11/10/2018 74.20p 74.34p 70.00p 71.30p 462447
10/10/2018 74.70p 75.39p 74.16p 74.40p 82513
09/10/2018 74.90p 75.44p 74.15p 74.70p 144095
08/10/2018 75.30p 76.00p 74.50p 74.90p 96477
05/10/2018 75.70p 75.94p 74.89p 75.30p 111273
04/10/2018 75.60p 76.00p 75.41p 75.70p 113637
03/10/2018 75.50p 76.80p 75.50p 76.10p 22809
02/10/2018 75.40p 76.00p 75.40p 75.50p 64203
01/10/2018 75.40p 75.95p 75.40p 75.80p 175357
28/09/2018 75.40p 75.95p 75.40p 75.40p 88890
27/09/2018 75.40p 75.97p 75.40p 75.40p 104730
26/09/2018 75.40p 75.98p 75.40p 75.40p 128098
25/09/2018 75.20p 75.99p 75.20p 75.40p 73870
24/09/2018 74.90p 75.79p 74.90p 75.20p 174894
21/09/2018 74.80p 75.40p 74.80p 74.90p 46426
20/09/2018 74.80p 75.39p 74.79p 74.80p 126366
19/09/2018 74.50p 75.19p 74.33p 74.80p 201331
18/09/2018 74.50p 74.95p 74.28p 74.50p 136213
17/09/2018 74.50p 75.00p 74.21p 74.50p 143370
14/09/2018 73.70p 75.00p 73.45p 74.50p 152847
13/09/2018 72.70p 74.00p 72.70p 73.70p 136925
12/09/2018 72.70p 73.00p 72.50p 72.70p 161031
11/09/2018 72.40p 72.95p 72.26p 72.70p 175953
10/09/2018 71.80p 72.40p 71.22p 72.40p 251599
07/09/2018 71.80p 72.00p 71.21p 71.80p 819527
06/09/2018 71.80p 72.20p 71.22p 71.80p 184741
05/09/2018 72.00p 72.00p 71.21p 71.80p 979103
04/09/2018 72.80p 72.80p 71.60p 72.00p 371324
03/09/2018 73.00p 73.00p 72.03p 72.80p 245818
31/08/2018 73.30p 73.30p 72.40p 73.00p 90101
30/08/2018 73.60p 73.60p 72.60p 73.30p 118076
29/08/2018 74.40p 74.40p 73.00p 73.60p 167923
28/08/2018 74.80p 74.80p 73.80p 74.50p 324299
24/08/2018 74.80p 74.80p 74.02p 74.80p 97853
23/08/2018 75.00p 75.00p 74.00p 74.80p 176935
22/08/2018 75.30p 75.30p 74.61p 75.10p 33466
21/08/2018 75.30p 75.30p 74.81p 75.30p 90197
20/08/2018 75.30p 75.30p 74.74p 75.30p 207902
17/08/2018 75.30p 75.30p 74.64p 75.30p 105674
16/08/2018 75.30p 75.30p 74.61p 75.30p 101705
15/08/2018 75.30p 75.30p 74.60p 75.30p 384242
14/08/2018 75.30p 75.30p 74.84p 75.30p 138474
13/08/2018 75.30p 75.30p 74.84p 75.30p 113921
10/08/2018 75.30p 75.30p 74.84p 75.30p 143011
09/08/2018 75.30p 75.30p 74.84p 75.30p 182744
08/08/2018 75.30p 75.30p 74.84p 75.30p 175631
07/08/2018 75.30p 75.30p 74.68p 75.30p 139208
06/08/2018 75.30p 75.54p 74.84p 75.30p 149977
03/08/2018 75.30p 75.44p 74.84p 75.30p 128405
02/08/2018 75.30p 75.51p 74.60p 75.30p 159547
01/08/2018 75.30p 75.54p 74.94p 75.30p 175030
31/07/2018 75.10p 75.54p 74.66p 75.30p 198222
30/07/2018 75.00p 75.27p 74.47p 75.10p 84178
27/07/2018 75.00p 75.28p 74.47p 75.00p 97697
26/07/2018 75.00p 75.30p 74.46p 75.00p 83244
25/07/2018 75.00p 75.31p 74.45p 75.00p 106292
24/07/2018 75.00p 75.33p 74.20p 75.00p 81898
23/07/2018 75.00p 75.40p 74.31p 75.00p 167024
20/07/2018 74.80p 75.30p 74.27p 75.00p 169855
19/07/2018 74.90p 74.90p 74.26p 74.90p 30941
18/07/2018 74.90p 74.90p 74.26p 74.90p 61648
17/07/2018 74.90p 75.19p 74.26p 74.90p 109478
16/07/2018 74.90p 74.99p 74.22p 74.90p 158357
13/07/2018 74.90p 74.90p 74.20p 74.90p 141904
12/07/2018 74.90p 74.90p 74.20p 74.90p 160611
11/07/2018 75.00p 75.40p 74.00p 74.00p 68442
10/07/2018 75.00p 75.00p 74.20p 75.00p 200251
09/07/2018 75.00p 75.48p 74.20p 75.00p 289526
06/07/2018 75.30p 75.30p 74.20p 75.00p 206483
05/07/2018 75.30p 75.30p 74.77p 75.30p 117633
04/07/2018 76.20p 76.79p 76.06p 76.20p 759564
03/07/2018 76.20p 76.48p 76.06p 76.20p 197519
02/07/2018 76.20p 76.70p 76.00p 76.20p 230929
29/06/2018 76.10p 76.80p 75.83p 76.30p 252372
28/06/2018 76.10p 76.54p 75.46p 76.10p 494343
27/06/2018 72.40p 76.55p 72.35p 76.10p 386011
26/06/2018 72.40p 72.50p 71.87p 72.40p 189009
25/06/2018 72.40p 72.50p 71.40p 72.40p 127008
22/06/2018 72.40p 72.50p 71.76p 72.40p 130097
21/06/2018 72.40p 73.29p 71.76p 72.40p 166115
20/06/2018 72.40p 72.50p 71.88p 72.40p 191713
19/06/2018 72.40p 72.73p 71.40p 72.40p 254355
18/06/2018 72.20p 72.73p 71.00p 72.40p 364722
15/06/2018 72.60p 72.60p 71.00p 72.20p 257568
14/06/2018 72.60p 72.60p 71.60p 72.60p 411375
13/06/2018 72.70p 72.70p 71.60p 72.60p 224415
12/06/2018 72.80p 72.83p 71.60p 72.70p 287719
11/06/2018 73.00p 73.00p 72.00p 72.80p 140700
08/06/2018 73.00p 73.00p 72.20p 73.00p 209667
07/06/2018 73.00p 73.00p 72.20p 73.00p 590694
06/06/2018 72.90p 73.00p 72.00p 73.00p 339099
05/06/2018 72.50p 72.90p 71.60p 72.90p 346112
04/06/2018 72.60p 72.60p 71.60p 72.50p 434743
01/06/2018 72.60p 72.60p 71.80p 72.60p 398180
31/05/2018 73.60p 73.60p 71.60p 72.60p 329271
30/05/2018 74.70p 74.70p 72.60p 73.60p 259697
29/05/2018 74.70p 74.76p 73.80p 74.70p 279797
25/05/2018 75.10p 75.16p 73.80p 74.70p 335501
24/05/2018 75.70p 75.88p 74.20p 75.10p 604822
23/05/2018 75.70p 76.25p 74.95p 75.70p 180291
22/05/2018 75.70p 76.38p 74.60p 75.70p 180344
21/05/2018 75.30p 76.50p 74.65p 75.70p 167361
18/05/2018 75.30p 76.13p 74.40p 75.30p 251857
17/05/2018 74.80p 75.38p 74.00p 75.00p 217560
16/05/2018 74.80p 74.81p 74.15p 74.80p 186201
15/05/2018 74.80p 74.90p 74.14p 74.80p 91757
14/05/2018 74.80p 74.99p 74.13p 74.80p 270981
11/05/2018 74.80p 75.10p 74.00p 74.80p 453444
10/05/2018 75.00p 75.00p 74.00p 74.00p 394061
09/05/2018 75.00p 75.00p 74.00p 75.00p 448176
08/05/2018 75.40p 75.85p 74.29p 75.10p 530115
04/05/2018 76.00p 76.15p 74.60p 75.40p 309343
03/05/2018 76.20p 76.20p 75.00p 76.00p 400694
02/05/2018 76.40p 76.40p 75.81p 76.20p 264713
01/05/2018 76.40p 77.00p 75.80p 76.40p 371198
30/04/2018 77.00p 77.22p 75.92p 76.40p 433607
27/04/2018 76.90p 77.24p 76.00p 77.00p 351161
26/04/2018 76.90p 77.29p 76.02p 76.90p 83455
25/04/2018 76.90p 77.50p 76.10p 76.90p 201014
24/04/2018 76.90p 77.75p 76.35p 76.90p 373281
23/04/2018 79.60p 80.22p 73.53p 76.60p 968127
20/04/2018 80.20p 80.46p 79.80p 80.20p 76891
19/04/2018 80.30p 80.62p 79.95p 80.20p 247437
18/04/2018 80.30p 80.64p 79.80p 80.30p 154584
17/04/2018 80.30p 80.74p 79.80p 80.20p 790746
16/04/2018 80.40p 80.81p 79.80p 80.80p 268525
13/04/2018 80.40p 80.89p 80.40p 80.40p 203143
12/04/2018 79.70p 80.40p 79.70p 80.40p 69179
11/04/2018 79.40p 80.40p 78.60p 79.50p 261953
10/04/2018 79.40p 80.40p 78.40p 79.40p 150640
09/04/2018 79.20p 80.40p 79.20p 79.40p 346480
06/04/2018 78.90p 80.20p 78.20p 79.20p 354252
05/04/2018 78.50p 80.00p 78.50p 78.90p 254616
04/04/2018 79.50p 80.40p 79.50p 79.50p 190063

*Close Price adjusted for both dividends and splits