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
03/04/2018 79.20p 80.20p 78.60p 79.50p 135161
29/03/2018 78.80p 80.00p 78.80p 79.20p 167295
28/03/2018 78.60p 79.80p 78.60p 78.80p 921180
27/03/2018 78.70p 79.40p 78.70p 78.70p 159579
26/03/2018 78.40p 79.31p 78.40p 78.40p 82745
23/03/2018 78.50p 79.40p 78.11p 78.40p 175957
22/03/2018 78.30p 79.40p 78.30p 78.50p 45484
21/03/2018 78.00p 79.20p 78.00p 78.30p 104588
20/03/2018 77.70p 79.00p 77.70p 78.00p 66229
19/03/2018 77.70p 78.60p 77.70p 77.70p 206996
16/03/2018 77.50p 78.60p 77.40p 77.70p 94365
15/03/2018 77.40p 78.40p 77.00p 77.50p 166392
14/03/2018 77.40p 78.40p 77.00p 77.40p 106386
13/03/2018 77.40p 78.36p 76.60p 77.40p 125572
12/03/2018 77.30p 78.29p 77.10p 77.40p 395976
09/03/2018 77.30p 78.11p 77.02p 77.30p 210672
08/03/2018 77.30p 78.02p 76.95p 77.30p 85530
07/03/2018 77.30p 77.89p 76.95p 77.30p 91588
06/03/2018 77.30p 77.89p 76.89p 77.30p 88317
05/03/2018 77.30p 77.90p 76.57p 77.30p 194913
02/03/2018 77.40p 77.85p 76.48p 77.30p 177170
01/03/2018 77.60p 78.02p 76.66p 77.40p 182679
28/02/2018 77.60p 77.90p 77.24p 77.60p 77533
27/02/2018 77.80p 78.00p 77.21p 77.60p 161095
26/02/2018 77.80p 78.03p 77.38p 77.80p 193096
23/02/2018 77.80p 78.26p 77.42p 77.80p 133460
22/02/2018 77.80p 78.10p 77.38p 77.80p 156296
21/02/2018 77.80p 78.15p 77.38p 77.80p 61773
20/02/2018 77.80p 78.17p 77.36p 77.80p 141167
19/02/2018 77.80p 78.27p 77.13p 77.80p 159083
16/02/2018 77.80p 78.40p 77.11p 77.80p 149154
15/02/2018 77.80p 78.57p 77.80p 77.80p 186071
14/02/2018 77.60p 78.58p 77.60p 77.80p 160017
13/02/2018 77.40p 78.60p 77.40p 77.60p 330615
12/02/2018 77.10p 78.40p 77.10p 77.40p 92917
09/02/2018 77.20p 78.00p 76.46p 78.00p 124974
08/02/2018 77.30p 78.00p 76.80p 76.80p 248980
07/02/2018 76.00p 78.00p 75.38p 77.30p 208303
06/02/2018 76.50p 76.80p 74.60p 76.00p 540778
05/02/2018 79.70p 79.70p 76.00p 76.50p 1395773
02/02/2018 80.70p 80.75p 78.60p 79.70p 447669
01/02/2018 80.70p 80.79p 80.40p 80.70p 156918
31/01/2018 80.70p 80.84p 80.41p 80.70p 122846
30/01/2018 80.70p 80.87p 80.41p 80.70p 92588
29/01/2018 80.70p 80.90p 80.41p 80.70p 104134
26/01/2018 80.70p 80.94p 80.41p 80.70p 80085
25/01/2018 80.90p 80.97p 80.41p 80.70p 66988
24/01/2018 80.90p 80.98p 80.60p 80.90p 80123
23/01/2018 80.90p 80.98p 80.60p 80.90p 123292
22/01/2018 80.90p 81.00p 80.60p 80.90p 142802
19/01/2018 81.10p 81.10p 80.60p 80.90p 82577
18/01/2018 81.10p 81.10p 80.80p 81.10p 123679
17/01/2018 81.10p 81.10p 80.80p 81.10p 171880
16/01/2018 81.10p 81.10p 80.81p 81.10p 518748
15/01/2018 81.10p 81.12p 80.80p 81.10p 360402
12/01/2018 81.10p 81.12p 80.87p 81.10p 105513
11/01/2018 81.10p 81.19p 80.84p 81.10p 212845
10/01/2018 81.10p 81.40p 80.82p 81.10p 211951
09/01/2018 81.10p 81.23p 80.81p 81.10p 122484
08/01/2018 81.10p 81.28p 80.80p 81.10p 133602
05/01/2018 81.10p 81.29p 80.80p 81.10p 181951
04/01/2018 81.30p 81.59p 80.00p 81.10p 215006
03/01/2018 82.30p 82.59p 82.15p 82.30p 542780
02/01/2018 82.30p 82.60p 82.10p 82.30p 195452
29/12/2017 82.25p 82.50p 82.25p 82.25p 80574
28/12/2017 82.38p 82.50p 82.25p 82.25p 140816
27/12/2017 82.25p 82.50p 82.00p 82.38p 73665
22/12/2017 82.25p 82.47p 82.25p 82.25p 30742
21/12/2017 82.25p 82.48p 82.25p 82.25p 254360
20/12/2017 82.25p 82.50p 82.25p 82.25p 138694
19/12/2017 82.25p 82.50p 82.24p 82.25p 66726
18/12/2017 82.50p 82.50p 82.23p 82.25p 229041
15/12/2017 82.25p 82.44p 82.22p 82.25p 72245
14/12/2017 82.25p 82.50p 82.22p 82.25p 63025
13/12/2017 82.25p 82.48p 82.20p 82.25p 114561
12/12/2017 82.25p 82.48p 82.20p 82.25p 21481
11/12/2017 82.13p 82.50p 82.09p 82.25p 125133
08/12/2017 81.88p 82.20p 81.78p 82.00p 159062
07/12/2017 81.88p 82.12p 81.76p 81.88p 56822
06/12/2017 81.75p 82.05p 81.57p 81.75p 69631
05/12/2017 81.75p 82.05p 81.52p 81.75p 71203
04/12/2017 81.63p 82.20p 81.49p 81.75p 145589
01/12/2017 81.63p 82.00p 81.27p 81.63p 115573
30/11/2017 81.63p 81.63p 81.26p 81.63p 113767
29/11/2017 81.63p 81.67p 81.26p 81.63p 119233
28/11/2017 81.63p 81.87p 81.26p 81.63p 104346
27/11/2017 81.63p 82.15p 81.26p 81.63p 356650
24/11/2017 81.63p 82.25p 81.26p 81.63p 94803
23/11/2017 81.63p 82.25p 81.23p 81.63p 111565
22/11/2017 81.38p 81.86p 80.92p 81.63p 294354
21/11/2017 83.00p 83.20p 81.00p 81.38p 469715
20/11/2017 83.00p 83.49p 82.72p 83.00p 114044
17/11/2017 83.00p 83.24p 82.72p 83.00p 131197
16/11/2017 82.88p 83.19p 82.70p 83.00p 101928
15/11/2017 83.25p 83.50p 82.67p 82.88p 288976
14/11/2017 83.25p 83.50p 82.98p 83.25p 106307
13/11/2017 83.50p 83.63p 83.13p 83.25p 357683
10/11/2017 83.50p 83.99p 83.11p 83.50p 239658
09/11/2017 83.50p 83.63p 83.04p 83.50p 87694
08/11/2017 83.25p 84.00p 82.96p 83.50p 312861
07/11/2017 82.75p 83.54p 82.58p 83.25p 208433
06/11/2017 82.63p 83.50p 82.41p 82.75p 226833
03/11/2017 82.50p 82.72p 82.04p 82.63p 194608
02/11/2017 82.25p 82.74p 82.01p 82.50p 247817
01/11/2017 81.25p 82.50p 81.25p 82.25p 261515
31/10/2017 81.25p 81.50p 81.22p 81.25p 212666
30/10/2017 81.25p 81.38p 81.00p 81.25p 217877
27/10/2017 80.75p 81.50p 80.75p 81.25p 1002706
26/10/2017 80.25p 80.95p 80.11p 80.75p 161043
25/10/2017 80.00p 80.39p 79.76p 80.12p 148677
24/10/2017 80.00p 80.39p 79.73p 80.00p 204431
23/10/2017 79.87p 80.25p 79.71p 80.00p 147721
20/10/2017 79.75p 80.00p 79.64p 79.75p 212785
19/10/2017 79.62p 80.00p 79.43p 79.62p 188764
18/10/2017 79.62p 79.74p 79.32p 79.62p 343173
17/10/2017 79.62p 79.74p 79.39p 79.62p 149744
16/10/2017 79.62p 79.70p 79.25p 79.62p 238417
13/10/2017 79.62p 79.62p 79.62p 79.62p 273957
12/10/2017 79.25p 79.62p 79.25p 79.62p 428183
11/10/2017 79.25p 79.25p 79.25p 79.25p 128597
10/10/2017 79.25p 79.25p 79.25p 79.25p 239418
09/10/2017 79.37p 79.37p 79.25p 79.25p 184637
06/10/2017 79.37p 79.37p 79.25p 79.37p 25000
05/10/2017 79.25p 80.25p 79.12p 79.37p 534045
04/10/2017 80.25p 80.25p 80.25p 80.25p 210794
03/10/2017 80.00p 80.25p 80.00p 80.25p 259086
02/10/2017 80.25p 80.25p 80.00p 80.00p 163047
29/09/2017 80.00p 80.25p 80.00p 80.25p 96468
28/09/2017 80.00p 80.00p 80.00p 80.00p 153966
27/09/2017 80.00p 80.00p 80.00p 80.00p 184652
26/09/2017 80.00p 80.00p 80.00p 80.00p 280427
25/09/2017 80.00p 80.00p 80.00p 80.00p 178530
22/09/2017 80.00p 80.00p 80.00p 80.00p 166567
21/09/2017 80.00p 80.00p 80.00p 80.00p 260573
20/09/2017 80.00p 80.00p 80.00p 80.00p 168247
19/09/2017 80.00p 80.00p 80.00p 80.00p 184542
18/09/2017 80.00p 80.00p 80.00p 80.00p 293968
15/09/2017 80.50p 80.50p 80.00p 80.00p 176959
14/09/2017 80.50p 80.50p 80.50p 80.50p 89202
13/09/2017 80.50p 80.50p 80.50p 80.50p 55450
12/09/2017 80.50p 80.50p 80.50p 80.50p 192302
11/09/2017 80.50p 80.75p 80.50p 80.50p 278204
08/09/2017 80.50p 80.50p 80.50p 80.50p 137684
07/09/2017 80.50p 80.50p 80.50p 80.50p 99442
06/09/2017 80.50p 80.50p 80.50p 80.50p 141721
05/09/2017 80.50p 80.50p 80.50p 80.50p 111565
04/09/2017 80.50p 80.50p 80.50p 80.50p 247355
01/09/2017 80.37p 80.50p 80.37p 80.50p 253476
31/08/2017 80.37p 80.37p 80.37p 80.37p 293230
30/08/2017 80.12p 80.37p 80.12p 80.37p 207001
29/08/2017 80.12p 80.12p 80.12p 80.12p 244560
25/08/2017 80.12p 80.12p 80.12p 80.12p 399569
24/08/2017 80.00p 80.12p 80.00p 80.12p 191059
23/08/2017 80.00p 80.00p 80.00p 80.00p 367749
22/08/2017 80.00p 80.00p 80.00p 80.00p 79074
21/08/2017 80.12p 80.12p 80.00p 80.00p 166991
18/08/2017 80.12p 80.12p 80.12p 80.12p 127907
17/08/2017 80.12p 80.12p 80.12p 80.12p 144275
16/08/2017 80.12p 80.12p 80.12p 80.12p 116665
15/08/2017 80.12p 80.12p 80.12p 80.12p 135907
14/08/2017 80.25p 80.25p 80.12p 80.12p 144106
11/08/2017 80.25p 80.25p 80.25p 80.25p 180868
10/08/2017 80.25p 80.25p 80.25p 80.25p 233303
09/08/2017 80.25p 80.25p 80.25p 80.25p 103396
08/08/2017 80.25p 80.25p 80.25p 80.25p 141608
07/08/2017 80.12p 80.25p 80.12p 80.25p 262033
04/08/2017 80.00p 80.12p 80.00p 80.12p 139528
03/08/2017 80.00p 80.00p 80.00p 80.00p 211393
02/08/2017 79.87p 80.00p 79.87p 80.00p 474192
01/08/2017 79.62p 79.87p 79.62p 79.87p 336060
31/07/2017 79.62p 79.62p 79.62p 79.62p 277600
28/07/2017 79.50p 79.62p 79.50p 79.62p 237001
27/07/2017 79.50p 79.50p 79.50p 79.50p 118369
26/07/2017 79.50p 79.50p 79.50p 79.50p 176028
25/07/2017 79.50p 79.50p 79.50p 79.50p 235027
24/07/2017 79.50p 79.50p 79.50p 79.50p 3945983
21/07/2017 79.75p 79.75p 79.50p 79.50p 2433206
20/07/2017 79.75p 79.75p 79.75p 79.75p 262519
19/07/2017 79.75p 79.75p 79.75p 79.75p 339872
18/07/2017 80.00p 80.00p 79.75p 79.75p 108105
17/07/2017 80.00p 80.00p 80.00p 80.00p 269919
14/07/2017 80.00p 80.00p 80.00p 80.00p 212326
13/07/2017 80.00p 80.00p 80.00p 80.00p 388677
12/07/2017 80.00p 80.00p 80.00p 80.00p 349754
11/07/2017 80.37p 80.37p 80.00p 80.00p 225650
10/07/2017 80.50p 80.50p 80.37p 80.37p 185687
07/07/2017 81.63p 81.63p 80.50p 80.50p 364395
06/07/2017 81.88p 83.13p 81.63p 81.63p 234645
05/07/2017 83.38p 83.38p 83.13p 83.13p 211564
04/07/2017 83.38p 83.38p 83.38p 83.38p 180816
03/07/2017 83.50p 83.50p 83.38p 83.38p 388146
30/06/2017 83.50p 83.50p 83.38p 83.50p 205128
29/06/2017 83.50p 83.50p 83.50p 83.50p 200260
28/06/2017 83.25p 83.50p 83.25p 83.50p 204812
27/06/2017 83.25p 83.25p 83.25p 83.25p 144181
26/06/2017 83.00p 83.25p 83.00p 83.25p 225535
23/06/2017 83.00p 83.00p 83.00p 83.00p 154609
22/06/2017 83.00p 83.00p 83.00p 83.00p 0
21/06/2017 83.00p 83.00p 83.00p 83.00p 0
20/06/2017 83.00p 83.00p 83.00p 83.00p 0

*Close Price adjusted for both dividends and splits