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
01/09/2016 76.88p 77.75p 76.88p 76.88p 225856
31/08/2016 76.75p 77.50p 76.75p 76.88p 233718
30/08/2016 76.50p 77.50p 76.50p 76.75p 458323
26/08/2016 76.50p 77.24p 76.50p 76.50p 171631
25/08/2016 76.50p 77.25p 76.30p 76.50p 96743
24/08/2016 76.50p 77.25p 76.15p 76.50p 266287
23/08/2016 76.63p 77.10p 75.77p 76.50p 212517
22/08/2016 76.63p 76.63p 76.13p 76.63p 139793
19/08/2016 76.63p 77.23p 75.88p 76.63p 299982
18/08/2016 76.63p 76.74p 76.06p 76.63p 204259
17/08/2016 76.50p 76.95p 76.05p 76.50p 190841
16/08/2016 76.25p 77.09p 75.63p 76.50p 332920
15/08/2016 76.00p 77.00p 75.89p 76.25p 160257
12/08/2016 76.00p 76.55p 75.80p 76.00p 83464
11/08/2016 75.50p 76.55p 75.29p 76.00p 156786
10/08/2016 75.50p 76.00p 75.42p 75.50p 147787
09/08/2016 75.25p 76.00p 74.80p 75.38p 293900
08/08/2016 74.75p 75.60p 74.39p 75.25p 184704
05/08/2016 74.00p 75.15p 74.00p 74.75p 272537
04/08/2016 74.00p 74.60p 74.00p 74.00p 105111
03/08/2016 74.00p 74.75p 74.00p 74.00p 269207
02/08/2016 74.00p 74.70p 73.25p 74.00p 163053
01/08/2016 74.25p 74.98p 74.12p 74.12p 196168
29/07/2016 74.25p 75.00p 74.25p 74.25p 282708
28/07/2016 74.25p 74.88p 73.80p 74.25p 374023
27/07/2016 74.12p 74.92p 74.12p 74.25p 148698
26/07/2016 74.00p 74.75p 74.00p 74.00p 155722
25/07/2016 73.50p 74.75p 73.50p 74.00p 110271
22/07/2016 73.50p 74.25p 73.50p 73.50p 196233
21/07/2016 73.50p 74.20p 73.50p 73.50p 43224
20/07/2016 73.62p 74.19p 73.47p 73.50p 101654
19/07/2016 73.62p 74.25p 73.25p 73.62p 241516
18/07/2016 73.62p 74.25p 73.50p 73.62p 450478
15/07/2016 73.50p 74.50p 73.00p 73.62p 274076
14/07/2016 72.75p 74.75p 72.75p 73.50p 172417
13/07/2016 72.62p 74.00p 72.62p 72.75p 156294
12/07/2016 72.62p 73.25p 72.62p 72.62p 239740
11/07/2016 72.50p 73.19p 72.40p 72.62p 243496
08/07/2016 72.25p 73.00p 72.25p 72.38p 78524
07/07/2016 71.63p 72.75p 71.63p 72.13p 295992
06/07/2016 72.25p 73.50p 72.25p 73.00p 149375
05/07/2016 72.25p 73.00p 72.13p 72.25p 238810
04/07/2016 71.75p 72.99p 71.75p 72.25p 263389
01/07/2016 71.38p 72.44p 71.06p 71.75p 244583
30/06/2016 70.88p 71.88p 70.38p 71.38p 205990
29/06/2016 70.75p 71.50p 70.01p 70.88p 220282
28/06/2016 70.25p 71.50p 70.00p 70.75p 147109
27/06/2016 70.75p 71.35p 69.50p 70.25p 167733
24/06/2016 71.25p 71.85p 70.00p 70.75p 330458
23/06/2016 71.75p 71.97p 71.49p 71.75p 40080
22/06/2016 71.75p 71.98p 71.48p 71.75p 114453
21/06/2016 71.75p 72.07p 71.62p 71.75p 141627
20/06/2016 71.75p 72.10p 71.48p 71.75p 366201
17/06/2016 71.75p 72.17p 71.25p 71.75p 54182
16/06/2016 71.88p 72.18p 71.75p 71.75p 56929
15/06/2016 71.75p 72.19p 71.75p 71.88p 26684
14/06/2016 71.75p 72.20p 71.75p 71.75p 99039
13/06/2016 71.75p 72.19p 71.74p 71.75p 158024
10/06/2016 71.88p 72.16p 71.74p 71.88p 62394
09/06/2016 71.88p 72.18p 71.86p 71.88p 82572
08/06/2016 71.63p 72.19p 71.63p 71.88p 74825
07/06/2016 71.63p 71.98p 71.59p 71.63p 169992
06/06/2016 71.63p 72.00p 71.40p 71.63p 172530
03/06/2016 71.50p 71.96p 71.33p 71.63p 96467
02/06/2016 71.38p 71.80p 71.22p 71.50p 56023
01/06/2016 71.38p 71.67p 71.18p 71.38p 155718
31/05/2016 71.38p 71.70p 71.00p 71.38p 171794
27/05/2016 71.38p 71.45p 71.16p 71.38p 117803
26/05/2016 71.38p 71.47p 71.00p 71.38p 100205
25/05/2016 71.25p 71.55p 71.13p 71.38p 166858
24/05/2016 71.00p 71.55p 70.91p 71.25p 45627
23/05/2016 71.13p 71.40p 70.85p 71.00p 130524
20/05/2016 71.00p 71.26p 71.00p 71.13p 387438
19/05/2016 71.25p 71.70p 70.83p 71.00p 311816
18/05/2016 71.25p 71.65p 71.25p 71.25p 50427
17/05/2016 71.25p 71.65p 71.14p 71.25p 104058
16/05/2016 71.25p 71.74p 71.13p 71.25p 114105
13/05/2016 71.38p 71.74p 71.12p 71.25p 116388
12/05/2016 71.50p 71.74p 71.22p 71.38p 158987
11/05/2016 71.50p 71.89p 71.30p 71.50p 87667
10/05/2016 71.50p 71.89p 71.28p 71.50p 63497
09/05/2016 71.50p 71.79p 71.26p 71.50p 154263
06/05/2016 71.50p 71.88p 71.49p 71.50p 148431
05/05/2016 71.38p 71.75p 71.35p 71.38p 145963
04/05/2016 71.38p 71.75p 71.35p 71.38p 208002
03/05/2016 71.25p 71.75p 71.25p 71.38p 107983
29/04/2016 71.25p 71.75p 71.18p 71.25p 139916
28/04/2016 71.25p 71.75p 71.16p 71.25p 55299
27/04/2016 71.00p 71.75p 70.86p 71.25p 157497
26/04/2016 70.75p 71.49p 70.75p 71.00p 192900
25/04/2016 70.63p 71.21p 70.59p 70.75p 87513
22/04/2016 70.63p 70.99p 70.40p 70.63p 81077
21/04/2016 70.38p 71.00p 70.30p 70.63p 135264
20/04/2016 70.13p 70.75p 70.02p 70.38p 125152
19/04/2016 70.00p 70.70p 69.70p 70.13p 265994
18/04/2016 70.00p 70.31p 69.63p 70.00p 307152
15/04/2016 70.00p 70.50p 69.69p 70.13p 161534
14/04/2016 69.75p 70.22p 69.25p 70.00p 195609
13/04/2016 70.00p 70.00p 69.36p 69.75p 183942
12/04/2016 70.38p 70.70p 69.50p 70.00p 164593
11/04/2016 70.25p 70.38p 69.75p 70.38p 155215
08/04/2016 70.00p 70.39p 69.50p 70.13p 239615
07/04/2016 70.50p 70.71p 69.81p 70.00p 193878
06/04/2016 70.88p 71.25p 70.75p 71.13p 388377
05/04/2016 70.88p 71.22p 70.88p 70.88p 85108
04/04/2016 70.38p 71.21p 70.25p 70.88p 229418
01/04/2016 70.50p 71.00p 70.20p 70.50p 192868
31/03/2016 70.50p 70.95p 70.20p 70.50p 6266
30/03/2016 70.75p 71.00p 70.00p 70.50p 181153
29/03/2016 70.75p 71.00p 70.50p 70.75p 208701
24/03/2016 70.75p 71.00p 70.55p 70.75p 97908
23/03/2016 70.50p 71.00p 70.50p 70.75p 295299
22/03/2016 70.13p 70.99p 70.00p 70.50p 252402
21/03/2016 70.13p 70.65p 69.50p 70.13p 309992
18/03/2016 69.88p 70.75p 69.88p 70.13p 100802
17/03/2016 69.75p 70.50p 69.00p 69.88p 124949
16/03/2016 69.50p 70.25p 69.50p 69.63p 179609
15/03/2016 69.50p 70.00p 69.31p 69.50p 141090
14/03/2016 69.13p 69.75p 69.00p 69.25p 130201
11/03/2016 68.62p 70.00p 68.61p 69.00p 98705
10/03/2016 68.25p 69.00p 68.25p 68.62p 117589
09/03/2016 68.25p 68.75p 67.50p 68.25p 170098
08/03/2016 67.87p 68.71p 67.80p 68.25p 169526
07/03/2016 67.62p 68.50p 67.52p 67.87p 206055
04/03/2016 66.87p 68.25p 66.70p 67.62p 246434
03/03/2016 66.87p 67.46p 66.80p 66.87p 79397
02/03/2016 66.87p 67.50p 66.50p 66.87p 217925
01/03/2016 66.87p 67.50p 66.60p 66.87p 240414
29/02/2016 66.87p 67.50p 66.71p 66.87p 65475
26/02/2016 66.37p 67.48p 66.05p 66.87p 169488
25/02/2016 65.63p 66.75p 65.41p 66.13p 214615
24/02/2016 65.88p 66.42p 65.55p 65.63p 125363
23/02/2016 65.63p 66.47p 65.55p 65.88p 70423
22/02/2016 65.25p 66.25p 65.25p 65.63p 157292
19/02/2016 65.25p 65.75p 65.07p 65.25p 93939
18/02/2016 65.13p 65.75p 64.60p 65.25p 178063
17/02/2016 63.88p 65.64p 63.88p 65.13p 299462
16/02/2016 63.50p 64.50p 63.20p 63.88p 162876
15/02/2016 63.50p 64.00p 63.00p 63.50p 548973
12/02/2016 64.63p 64.63p 63.01p 63.50p 221682
11/02/2016 65.63p 65.63p 63.00p 64.75p 303370
10/02/2016 66.37p 66.37p 65.00p 65.63p 144848
09/02/2016 66.37p 67.00p 65.75p 66.37p 78637
08/02/2016 67.00p 67.00p 65.50p 66.37p 246178
05/02/2016 67.12p 67.12p 66.50p 67.00p 135876
04/02/2016 67.37p 68.00p 66.51p 67.12p 113714
03/02/2016 67.37p 67.50p 67.17p 67.37p 78863
02/02/2016 67.62p 67.62p 66.76p 67.37p 146078
01/02/2016 67.37p 68.00p 67.01p 67.62p 128158
29/01/2016 67.37p 67.50p 66.89p 67.37p 79979
28/01/2016 67.37p 68.00p 67.00p 67.37p 44514
27/01/2016 67.37p 67.37p 66.75p 67.37p 86250
26/01/2016 68.37p 68.37p 67.00p 67.37p 106637
25/01/2016 68.37p 68.37p 68.00p 68.37p 205020
22/01/2016 68.37p 68.37p 67.50p 68.37p 76891
21/01/2016 68.62p 68.62p 66.00p 68.37p 188545
20/01/2016 69.13p 69.13p 67.50p 68.62p 123845
19/01/2016 69.38p 69.58p 68.77p 69.13p 182336
18/01/2016 69.38p 70.00p 68.75p 69.38p 40311
15/01/2016 69.38p 70.00p 68.81p 69.38p 146213
14/01/2016 69.63p 69.75p 68.80p 69.38p 103871
13/01/2016 69.63p 70.05p 69.00p 69.63p 164399
12/01/2016 69.63p 70.08p 69.45p 69.63p 75830
11/01/2016 69.63p 70.25p 69.11p 69.63p 175416
08/01/2016 69.38p 70.13p 69.32p 69.63p 76899
07/01/2016 69.38p 69.85p 69.09p 69.38p 233303
06/01/2016 70.13p 71.00p 69.80p 70.13p 133971
05/01/2016 70.13p 70.37p 69.75p 70.13p 165390
04/01/2016 70.13p 70.42p 69.75p 70.13p 203020
31/12/2015 70.13p 70.31p 70.09p 70.13p 18178
30/12/2015 70.00p 70.13p 69.50p 70.13p 242356
29/12/2015 70.00p 70.50p 69.50p 70.00p 163934
24/12/2015 70.00p 70.00p 69.74p 70.00p 49872
23/12/2015 70.13p 70.13p 69.50p 70.00p 150209
22/12/2015 70.88p 70.88p 69.75p 70.13p 124013
21/12/2015 71.13p 71.44p 70.25p 71.00p 182969
18/12/2015 71.13p 71.13p 70.50p 71.13p 242742
17/12/2015 71.63p 71.63p 70.75p 71.13p 178475
16/12/2015 71.75p 71.75p 71.00p 71.63p 129394
15/12/2015 71.88p 72.00p 71.25p 71.75p 62855
14/12/2015 72.13p 72.50p 71.28p 71.88p 190519
11/12/2015 72.13p 72.17p 72.13p 72.13p 111817
10/12/2015 72.13p 72.17p 71.63p 72.13p 120816
09/12/2015 72.13p 72.75p 71.71p 72.13p 130891
08/12/2015 72.13p 72.17p 71.70p 72.13p 73773
07/12/2015 71.88p 72.17p 71.88p 72.13p 206150
04/12/2015 71.88p 72.50p 71.42p 71.88p 131338
03/12/2015 71.88p 71.94p 71.40p 71.88p 73691
02/12/2015 71.88p 72.50p 71.35p 71.88p 149231
01/12/2015 71.88p 72.28p 71.25p 71.88p 584264
30/11/2015 72.13p 72.49p 71.88p 71.88p 56216
27/11/2015 72.13p 72.75p 72.00p 72.13p 61553
26/11/2015 72.00p 72.42p 72.00p 72.13p 91432
25/11/2015 72.13p 72.54p 71.80p 72.00p 40630
24/11/2015 72.38p 72.92p 72.13p 72.13p 74260
23/11/2015 72.38p 72.95p 72.21p 72.38p 125878
20/11/2015 72.13p 72.95p 72.13p 72.38p 46411
19/11/2015 72.13p 72.68p 72.13p 72.13p 65041
18/11/2015 72.13p 72.70p 72.13p 72.13p 55414
17/11/2015 72.13p 72.70p 72.13p 72.13p 63300

*Close Price adjusted for both dividends and splits