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
19/06/2017 83.00p 83.00p 83.00p 83.00p 0
16/06/2017 83.00p 83.50p 82.53p 83.00p 189868
15/06/2017 83.00p 83.43p 82.71p 83.00p 96893
14/06/2017 82.75p 83.43p 82.39p 83.00p 213213
13/06/2017 81.63p 83.25p 81.61p 82.75p 322293
12/06/2017 81.50p 82.00p 81.15p 81.63p 193604
09/06/2017 81.25p 81.49p 80.75p 81.25p 294560
08/06/2017 81.25p 81.25p 80.75p 81.25p 78642
07/06/2017 81.12p 81.25p 80.75p 81.25p 160712
06/06/2017 82.63p 82.63p 81.00p 81.12p 206807
05/06/2017 82.38p 82.70p 82.25p 82.63p 183037
02/06/2017 80.87p 82.50p 80.87p 82.25p 365504
01/06/2017 80.75p 81.00p 80.75p 80.75p 165489
31/05/2017 80.50p 81.00p 80.50p 80.75p 94478
30/05/2017 79.75p 80.50p 79.65p 80.25p 213933
26/05/2017 79.75p 80.00p 79.45p 79.75p 141285
25/05/2017 80.00p 80.19p 79.61p 79.75p 292070
24/05/2017 80.25p 80.44p 79.79p 80.25p 169692
23/05/2017 80.50p 80.67p 80.00p 80.50p 144187
22/05/2017 80.50p 80.71p 80.06p 80.50p 234625
19/05/2017 80.50p 80.94p 80.00p 80.50p 235671
18/05/2017 80.50p 80.70p 80.00p 80.50p 116048
17/05/2017 80.37p 80.78p 80.00p 80.50p 148230
16/05/2017 80.37p 80.75p 80.14p 80.37p 106470
15/05/2017 79.62p 80.73p 79.54p 80.37p 317744
12/05/2017 79.00p 79.75p 78.83p 79.50p 240178
11/05/2017 78.75p 79.38p 78.54p 79.00p 421554
10/05/2017 78.75p 79.24p 78.25p 78.75p 304306
09/05/2017 78.75p 79.24p 78.75p 78.75p 203415
08/05/2017 78.75p 79.03p 78.70p 78.75p 164663
05/05/2017 78.50p 79.08p 78.00p 78.75p 144175
04/05/2017 78.25p 78.89p 78.25p 78.50p 262598
03/05/2017 78.25p 78.74p 77.75p 78.25p 218194
02/05/2017 78.00p 78.75p 77.75p 78.25p 266087
28/04/2017 78.00p 78.50p 78.00p 78.00p 179831
27/04/2017 78.00p 78.39p 77.96p 78.00p 187821
26/04/2017 77.75p 78.40p 77.50p 78.00p 158278
25/04/2017 77.75p 78.25p 77.62p 77.75p 64098
24/04/2017 77.63p 77.99p 77.25p 77.75p 181145
21/04/2017 77.50p 77.90p 77.00p 77.63p 238788
20/04/2017 77.50p 77.99p 77.30p 77.50p 285917
19/04/2017 78.75p 79.20p 78.25p 78.75p 401447
18/04/2017 78.75p 79.09p 78.54p 78.75p 222816
13/04/2017 78.75p 79.25p 78.42p 78.75p 504087
12/04/2017 78.75p 79.25p 78.25p 78.75p 435431
11/04/2017 78.63p 79.25p 78.25p 78.75p 672524
10/04/2017 78.63p 79.12p 78.47p 78.63p 442106
07/04/2017 78.63p 79.14p 78.60p 78.63p 184192
06/04/2017 78.63p 79.25p 78.50p 78.63p 642399
05/04/2017 78.63p 79.25p 78.00p 78.63p 136601
04/04/2017 78.63p 79.24p 78.55p 78.63p 220164
03/04/2017 78.63p 79.24p 78.55p 78.63p 277477
31/03/2017 78.63p 79.16p 78.00p 78.63p 306179
30/03/2017 78.50p 79.03p 78.40p 78.63p 112528
29/03/2017 78.25p 78.99p 78.15p 78.50p 300804
28/03/2017 78.25p 78.90p 78.10p 78.25p 166785
27/03/2017 78.38p 78.69p 78.23p 78.38p 127415
24/03/2017 78.25p 78.90p 78.23p 78.38p 195320
23/03/2017 78.25p 78.63p 78.21p 78.25p 214747
22/03/2017 78.50p 78.92p 77.75p 78.25p 138591
21/03/2017 78.75p 79.10p 78.57p 78.63p 207257
20/03/2017 78.50p 78.79p 78.15p 78.50p 199646
17/03/2017 78.50p 79.00p 78.15p 78.50p 115183
16/03/2017 78.25p 78.65p 78.15p 78.50p 135798
15/03/2017 78.50p 78.79p 78.46p 78.50p 93072
14/03/2017 78.50p 78.87p 78.46p 78.50p 203533
13/03/2017 78.50p 78.90p 78.11p 78.50p 180851
10/03/2017 78.63p 78.95p 78.00p 78.50p 142266
09/03/2017 78.63p 78.99p 78.00p 78.63p 115034
08/03/2017 78.75p 79.12p 78.71p 78.75p 90599
07/03/2017 78.50p 79.15p 78.45p 78.75p 178355
06/03/2017 78.38p 78.95p 78.26p 78.50p 290390
03/03/2017 78.25p 78.95p 78.25p 78.38p 196354
02/03/2017 78.00p 78.89p 77.92p 78.25p 175627
01/03/2017 78.00p 78.65p 77.82p 78.00p 134953
28/02/2017 77.88p 78.56p 77.70p 78.00p 161131
27/02/2017 77.75p 78.40p 77.55p 77.88p 168856
24/02/2017 77.75p 78.21p 77.55p 77.75p 120015
23/02/2017 77.75p 78.25p 77.53p 77.75p 163623
22/02/2017 77.75p 78.10p 77.40p 77.75p 255428
21/02/2017 77.63p 78.10p 77.25p 77.75p 302346
20/02/2017 77.50p 78.19p 77.00p 77.63p 319997
17/02/2017 77.50p 77.89p 77.30p 77.50p 361881
16/02/2017 77.50p 77.99p 77.28p 77.50p 163850
15/02/2017 77.38p 77.89p 77.25p 77.50p 250054
14/02/2017 77.38p 77.69p 77.29p 77.38p 256742
13/02/2017 77.38p 77.72p 77.29p 77.38p 215203
10/02/2017 77.25p 77.72p 77.25p 77.38p 258610
09/02/2017 77.25p 77.59p 77.00p 77.25p 241875
08/02/2017 77.25p 77.60p 77.12p 77.25p 175985
07/02/2017 77.00p 77.63p 76.81p 77.25p 162288
06/02/2017 77.00p 77.46p 76.60p 77.00p 213737
03/02/2017 77.00p 77.46p 76.72p 77.00p 286448
02/02/2017 77.25p 77.40p 76.50p 77.00p 235132
01/02/2017 77.25p 77.40p 77.11p 77.25p 377793
31/01/2017 77.50p 77.75p 77.00p 77.25p 274183
30/01/2017 77.75p 78.06p 77.10p 77.50p 116979
27/01/2017 77.75p 78.24p 77.05p 77.75p 175615
26/01/2017 78.63p 78.66p 77.50p 78.00p 333632
25/01/2017 78.63p 78.67p 78.50p 78.63p 228617
24/01/2017 78.63p 78.68p 78.50p 78.63p 183273
23/01/2017 78.63p 78.74p 78.50p 78.63p 176667
20/01/2017 78.63p 78.74p 78.50p 78.63p 87202
19/01/2017 78.38p 78.75p 78.31p 78.63p 143326
18/01/2017 78.50p 79.00p 78.31p 78.38p 100970
17/01/2017 78.50p 78.98p 78.50p 78.50p 87740
16/01/2017 78.50p 79.00p 78.50p 78.50p 130068
13/01/2017 78.38p 78.75p 78.38p 78.50p 123143
12/01/2017 78.25p 79.00p 78.25p 78.38p 94354
11/01/2017 78.13p 78.75p 77.75p 78.25p 79275
10/01/2017 78.13p 78.75p 78.13p 78.13p 43056
09/01/2017 78.13p 78.75p 78.13p 78.13p 255421
06/01/2017 78.13p 78.74p 78.10p 78.13p 202359
05/01/2017 78.13p 78.75p 78.00p 78.13p 133610
04/01/2017 78.87p 80.00p 78.87p 79.37p 174577
03/01/2017 78.63p 80.00p 78.56p 78.87p 305875
30/12/2016 78.38p 79.50p 78.38p 78.63p 140071
29/12/2016 78.13p 79.00p 78.13p 78.38p 122519
28/12/2016 78.63p 79.00p 78.25p 78.50p 128587
23/12/2016 78.50p 79.00p 78.36p 78.63p 38469
22/12/2016 77.75p 78.75p 77.75p 78.50p 130736
21/12/2016 77.63p 78.50p 77.63p 77.75p 115602
20/12/2016 77.63p 79.00p 77.63p 77.63p 185099
19/12/2016 77.38p 78.50p 77.38p 77.63p 238447
16/12/2016 77.38p 78.25p 76.50p 77.38p 145390
15/12/2016 77.38p 78.25p 77.38p 77.38p 185045
14/12/2016 77.38p 78.25p 77.38p 77.38p 84372
13/12/2016 77.38p 78.25p 77.38p 77.38p 153957
12/12/2016 77.38p 78.15p 77.38p 77.38p 165905
09/12/2016 77.38p 78.10p 77.00p 77.38p 105849
08/12/2016 77.38p 78.00p 77.38p 77.38p 93953
07/12/2016 77.13p 77.79p 77.13p 77.38p 52893
06/12/2016 77.13p 77.79p 77.13p 77.13p 99194
05/12/2016 77.13p 77.79p 77.13p 77.13p 77887
02/12/2016 77.13p 77.79p 77.13p 77.13p 32156
01/12/2016 77.13p 78.00p 77.06p 77.13p 170930
30/11/2016 77.13p 77.96p 76.99p 77.13p 193268
29/11/2016 77.13p 77.89p 76.98p 77.13p 74150
28/11/2016 77.13p 77.93p 76.48p 77.13p 101065
25/11/2016 76.88p 78.00p 76.87p 77.13p 93108
24/11/2016 76.88p 77.60p 76.85p 76.88p 65034
23/11/2016 76.88p 77.57p 76.70p 76.88p 105267
22/11/2016 76.88p 77.48p 76.60p 76.88p 118286
21/11/2016 76.88p 77.49p 76.46p 76.88p 108209
18/11/2016 76.75p 77.48p 76.46p 76.88p 76010
17/11/2016 76.38p 77.28p 75.87p 76.75p 148265
16/11/2016 76.38p 76.95p 75.62p 76.38p 177121
15/11/2016 76.38p 77.12p 75.50p 76.38p 219403
14/11/2016 77.75p 78.35p 76.00p 76.38p 442004
11/11/2016 77.75p 78.48p 77.68p 77.75p 109605
10/11/2016 77.75p 78.50p 77.68p 77.75p 139327
09/11/2016 77.88p 78.50p 77.25p 77.75p 126939
08/11/2016 78.13p 78.62p 78.08p 78.13p 70291
07/11/2016 78.13p 78.65p 78.07p 78.13p 142905
04/11/2016 78.25p 78.85p 78.08p 78.13p 119267
03/11/2016 78.25p 78.87p 78.20p 78.25p 37640
02/11/2016 78.50p 79.14p 78.18p 78.25p 146491
01/11/2016 78.25p 79.16p 78.25p 78.50p 182509
31/10/2016 78.25p 78.79p 78.25p 78.25p 82149
28/10/2016 78.25p 78.71p 78.25p 78.25p 89939
27/10/2016 78.25p 78.60p 78.13p 78.25p 80173
26/10/2016 78.38p 78.75p 78.03p 78.25p 193804
25/10/2016 78.38p 78.76p 78.15p 78.38p 85494
24/10/2016 77.75p 78.78p 77.61p 78.38p 214341
21/10/2016 77.75p 78.00p 77.50p 77.75p 166382
20/10/2016 77.25p 77.81p 77.25p 77.63p 216679
19/10/2016 77.00p 77.59p 76.63p 77.25p 179305
18/10/2016 76.50p 77.35p 76.19p 77.00p 253835
17/10/2016 76.75p 76.75p 76.15p 76.50p 206005
14/10/2016 76.75p 76.75p 76.15p 76.75p 121401
13/10/2016 76.75p 76.90p 76.15p 76.75p 294404
12/10/2016 76.75p 77.13p 76.39p 76.75p 325830
11/10/2016 76.75p 77.25p 76.38p 76.75p 270330
10/10/2016 76.75p 76.89p 76.34p 76.75p 462322
07/10/2016 77.63p 78.00p 76.34p 76.75p 427242
06/10/2016 77.63p 78.00p 77.00p 77.63p 189887
05/10/2016 77.63p 77.75p 77.00p 77.63p 200398
04/10/2016 77.50p 77.75p 77.00p 77.63p 172679
03/10/2016 77.38p 77.60p 77.26p 77.50p 238413
30/09/2016 77.38p 77.45p 77.00p 77.38p 102205
29/09/2016 77.38p 77.69p 77.38p 77.38p 255259
28/09/2016 77.38p 77.60p 77.17p 77.38p 145601
27/09/2016 76.75p 78.00p 76.75p 77.38p 214103
26/09/2016 76.75p 77.32p 76.75p 76.75p 188125
23/09/2016 76.63p 77.35p 76.63p 76.75p 207869
22/09/2016 76.63p 77.19p 76.60p 76.63p 196977
21/09/2016 76.25p 77.18p 76.25p 76.63p 317780
20/09/2016 76.38p 77.00p 76.22p 76.25p 332897
19/09/2016 76.50p 77.00p 76.00p 76.38p 170609
16/09/2016 76.50p 77.03p 76.39p 76.50p 127932
15/09/2016 76.50p 77.06p 76.36p 76.50p 97038
14/09/2016 76.50p 77.08p 76.30p 76.50p 156623
13/09/2016 77.00p 77.65p 76.27p 76.50p 207402
12/09/2016 77.00p 77.75p 76.71p 77.00p 227771
09/09/2016 77.00p 77.75p 76.25p 77.00p 339124
08/09/2016 77.00p 77.63p 77.00p 77.00p 411626
07/09/2016 77.00p 77.75p 77.00p 77.00p 180995
06/09/2016 77.00p 77.75p 77.00p 77.00p 144436
05/09/2016 77.00p 77.89p 77.00p 77.00p 234666
02/09/2016 76.88p 77.74p 76.88p 77.00p 237609

*Close Price adjusted for both dividends and splits