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
16/11/2015 72.13p 72.75p 71.77p 72.13p 109432
13/11/2015 72.13p 72.70p 71.76p 72.13p 154401
12/11/2015 72.13p 72.74p 71.88p 72.13p 109623
11/11/2015 72.00p 72.50p 72.00p 72.13p 80515
10/11/2015 72.00p 72.50p 71.85p 72.00p 101296
09/11/2015 71.88p 72.75p 71.63p 72.00p 196084
06/11/2015 71.75p 72.49p 71.50p 71.88p 116259
05/11/2015 71.75p 72.25p 71.50p 71.75p 42307
04/11/2015 71.50p 72.25p 71.45p 71.75p 189227
03/11/2015 71.38p 72.00p 71.25p 71.50p 183187
02/11/2015 71.38p 71.75p 71.20p 71.38p 77459
30/10/2015 71.00p 71.75p 71.00p 71.38p 174878
29/10/2015 71.00p 71.25p 71.00p 71.00p 192959
28/10/2015 70.75p 71.25p 70.55p 71.00p 293428
27/10/2015 70.75p 71.05p 70.75p 70.75p 38954
26/10/2015 70.63p 71.00p 70.00p 70.75p 203166
23/10/2015 70.63p 70.63p 70.00p 70.63p 30800
22/10/2015 70.63p 70.65p 70.00p 70.63p 32822
21/10/2015 70.63p 70.68p 70.00p 70.63p 55253
20/10/2015 70.63p 70.68p 70.00p 70.63p 65559
19/10/2015 70.63p 70.78p 70.25p 70.63p 71277
16/10/2015 70.63p 70.95p 70.12p 70.63p 182681
15/10/2015 70.63p 71.05p 70.25p 70.63p 235937
14/10/2015 70.50p 71.05p 70.15p 70.63p 266470
13/10/2015 70.38p 71.00p 70.38p 70.50p 160732
12/10/2015 70.25p 71.25p 70.13p 70.38p 247083
09/10/2015 70.13p 70.74p 70.10p 70.25p 121937
08/10/2015 70.13p 70.13p 69.60p 69.88p 150280
07/10/2015 70.00p 71.25p 70.00p 70.88p 248164
06/10/2015 69.75p 70.40p 69.49p 70.00p 146163
05/10/2015 69.75p 70.00p 69.15p 69.75p 143363
02/10/2015 69.75p 70.05p 69.30p 69.75p 116878
01/10/2015 69.75p 70.10p 69.00p 69.75p 296328
30/09/2015 69.75p 70.25p 69.25p 69.75p 284614
29/09/2015 69.50p 70.24p 69.50p 69.75p 141865
28/09/2015 69.38p 70.25p 69.38p 69.50p 132828
25/09/2015 69.50p 70.10p 69.35p 69.50p 52941
24/09/2015 69.25p 70.25p 68.75p 68.75p 102459
23/09/2015 69.25p 69.89p 68.80p 69.25p 80785
22/09/2015 69.25p 69.25p 68.75p 69.25p 163153
21/09/2015 69.50p 69.50p 68.40p 69.25p 434241
18/09/2015 70.13p 70.13p 68.75p 69.50p 227174
17/09/2015 70.13p 70.13p 69.50p 70.13p 167352
16/09/2015 70.25p 70.25p 69.50p 70.13p 103946
15/09/2015 70.25p 70.25p 69.50p 70.25p 53884
14/09/2015 70.25p 70.25p 69.50p 70.25p 83494
11/09/2015 70.25p 70.30p 70.25p 70.25p 60515
10/09/2015 70.25p 70.70p 69.85p 70.25p 279532
09/09/2015 70.38p 70.49p 69.69p 70.25p 195425
08/09/2015 70.63p 70.63p 70.00p 70.38p 186124
07/09/2015 70.75p 70.75p 69.00p 70.63p 223967
04/09/2015 70.50p 71.15p 69.00p 70.75p 282574
03/09/2015 71.00p 71.00p 70.00p 70.50p 117040
02/09/2015 71.25p 71.25p 70.50p 71.00p 139591
01/09/2015 71.75p 71.75p 70.50p 71.25p 163441
28/08/2015 71.75p 72.10p 71.01p 71.75p 75458
27/08/2015 71.50p 71.73p 70.76p 71.63p 191064
26/08/2015 71.50p 71.79p 70.76p 71.50p 47201
25/08/2015 71.50p 71.63p 70.75p 71.50p 128271
24/08/2015 72.25p 72.29p 70.75p 71.50p 92923
21/08/2015 73.00p 73.00p 72.01p 72.38p 130836
20/08/2015 73.00p 73.05p 72.61p 73.00p 119808
19/08/2015 73.00p 73.09p 72.71p 73.00p 84098
18/08/2015 73.00p 73.11p 72.71p 73.00p 17188
17/08/2015 73.00p 73.40p 72.66p 73.00p 111929
14/08/2015 73.00p 73.14p 72.66p 73.00p 82110
13/08/2015 73.00p 73.14p 72.61p 73.00p 187880
12/08/2015 73.50p 73.50p 72.81p 73.00p 37581
11/08/2015 73.50p 73.65p 73.08p 73.50p 74625
10/08/2015 73.62p 73.89p 73.06p 73.50p 105046
07/08/2015 73.62p 73.68p 73.50p 73.62p 65777
06/08/2015 73.62p 73.78p 73.31p 73.62p 121001
05/08/2015 73.00p 74.00p 73.00p 73.62p 162256
04/08/2015 72.38p 72.89p 72.13p 72.62p 176691
03/08/2015 72.25p 72.90p 71.86p 72.38p 91552
31/07/2015 72.00p 72.90p 71.82p 72.25p 114996
30/07/2015 72.00p 72.25p 71.71p 72.00p 22394
29/07/2015 72.00p 72.49p 71.65p 72.00p 179098
28/07/2015 71.50p 72.15p 71.48p 71.88p 289556
27/07/2015 71.25p 72.00p 70.85p 71.50p 330303
24/07/2015 71.25p 72.00p 70.65p 71.25p 221709
23/07/2015 71.25p 71.25p 70.55p 71.25p 229750
22/07/2015 71.63p 71.63p 70.00p 71.25p 426594
21/07/2015 72.75p 72.75p 71.00p 71.63p 167174
20/07/2015 73.25p 73.25p 72.25p 72.62p 177512
17/07/2015 73.50p 73.50p 72.75p 73.25p 223098
16/07/2015 73.25p 74.00p 73.00p 73.50p 210137
15/07/2015 73.25p 73.37p 72.87p 73.25p 23673
14/07/2015 73.25p 73.39p 72.86p 73.25p 88859
13/07/2015 73.25p 73.27p 72.77p 73.25p 395687
10/07/2015 73.25p 73.29p 72.75p 73.25p 128130
09/07/2015 73.37p 73.37p 72.75p 73.12p 68771
08/07/2015 74.00p 74.12p 73.61p 74.12p 78394
07/07/2015 74.00p 74.00p 73.61p 74.00p 107039
06/07/2015 74.00p 74.00p 73.60p 74.00p 39099
03/07/2015 73.50p 74.00p 73.11p 74.00p 110590
02/07/2015 73.25p 73.67p 72.82p 73.50p 72016
01/07/2015 73.00p 73.39p 72.80p 73.25p 111577
30/06/2015 73.50p 73.50p 72.50p 73.00p 200723
29/06/2015 73.50p 73.80p 73.00p 73.50p 152149
26/06/2015 74.12p 74.12p 73.00p 74.00p 61038
25/06/2015 74.62p 75.00p 73.75p 74.12p 158272
24/06/2015 74.62p 74.62p 74.25p 74.62p 89232
23/06/2015 74.75p 74.75p 74.00p 74.62p 135609
22/06/2015 74.75p 74.75p 74.25p 74.75p 87702
19/06/2015 74.75p 74.75p 74.25p 74.75p 110208
18/06/2015 74.87p 74.87p 74.25p 74.75p 159201
17/06/2015 75.13p 75.13p 74.50p 74.87p 61936
16/06/2015 75.38p 75.38p 75.00p 75.13p 27500
15/06/2015 75.38p 75.50p 75.08p 75.38p 212271
12/06/2015 75.88p 75.88p 75.19p 75.38p 138120
11/06/2015 76.25p 76.25p 75.75p 76.00p 90746
10/06/2015 76.25p 76.25p 75.80p 76.25p 213828
09/06/2015 76.38p 78.00p 75.77p 76.00p 217110
08/06/2015 76.38p 76.40p 76.00p 76.38p 101800
05/06/2015 76.25p 76.38p 76.08p 76.38p 105004
04/06/2015 76.25p 76.50p 76.11p 76.25p 153877
03/06/2015 76.00p 76.41p 75.98p 76.13p 197562
02/06/2015 75.88p 76.25p 75.86p 76.00p 291495
01/06/2015 75.75p 76.00p 75.51p 75.88p 149496
29/05/2015 75.88p 76.00p 75.61p 75.75p 80085
28/05/2015 75.75p 76.22p 75.50p 75.88p 354673
27/05/2015 75.00p 75.75p 74.90p 75.75p 295991
26/05/2015 74.62p 75.25p 74.25p 75.00p 286119
22/05/2015 74.25p 74.62p 74.24p 74.62p 120220
21/05/2015 73.87p 74.12p 73.26p 74.12p 90744
20/05/2015 73.87p 73.87p 73.12p 73.87p 235604
19/05/2015 74.75p 74.75p 73.12p 73.87p 387431
18/05/2015 75.13p 75.27p 74.00p 74.75p 553671
15/05/2015 75.25p 75.29p 74.75p 75.13p 290285
14/05/2015 76.00p 76.00p 75.00p 75.25p 152075
13/05/2015 76.25p 76.25p 75.76p 76.00p 91202
12/05/2015 76.25p 76.25p 75.76p 76.25p 86786
11/05/2015 76.25p 76.38p 75.75p 76.25p 200089
08/05/2015 76.13p 76.25p 75.81p 76.25p 243716
07/05/2015 76.63p 76.63p 76.00p 76.13p 233309
06/05/2015 76.75p 76.75p 76.00p 76.63p 136864
05/05/2015 76.75p 77.50p 76.50p 77.50p 429471
01/05/2015 76.88p 77.06p 76.50p 76.88p 328931
30/04/2015 77.13p 77.25p 76.67p 76.88p 124317
29/04/2015 77.13p 77.13p 76.79p 77.13p 115969
28/04/2015 77.25p 77.50p 76.79p 77.13p 407767
27/04/2015 77.50p 77.50p 76.75p 77.25p 293634
24/04/2015 77.50p 77.64p 77.03p 77.50p 128487
23/04/2015 77.63p 77.68p 77.03p 77.50p 92312
22/04/2015 77.75p 77.75p 77.50p 77.63p 87594
21/04/2015 77.75p 77.80p 77.50p 77.75p 158333
20/04/2015 77.75p 77.90p 77.50p 77.75p 650928
17/04/2015 77.75p 77.90p 77.50p 77.75p 398886
16/04/2015 77.13p 77.75p 76.77p 77.75p 166395
15/04/2015 77.00p 77.13p 76.50p 77.13p 174850
14/04/2015 77.00p 77.00p 76.50p 77.00p 331157
13/04/2015 77.38p 77.38p 76.75p 77.00p 340046
10/04/2015 77.38p 77.38p 77.00p 77.38p 370880
09/04/2015 77.38p 77.69p 77.00p 77.38p 130601
08/04/2015 78.50p 79.00p 78.18p 78.50p 259859
07/04/2015 78.38p 78.75p 78.00p 78.38p 283747
02/04/2015 78.38p 78.55p 78.11p 78.38p 194394
01/04/2015 78.25p 78.53p 78.11p 78.38p 210774
31/03/2015 78.25p 78.25p 78.00p 78.25p 171539
30/03/2015 78.25p 78.32p 78.00p 78.25p 347945
27/03/2015 78.13p 78.24p 77.86p 78.13p 187615
26/03/2015 78.13p 78.14p 77.81p 78.13p 119507
25/03/2015 78.13p 78.15p 78.00p 78.13p 114149
24/03/2015 78.13p 78.18p 77.75p 78.13p 314958
23/03/2015 78.13p 78.21p 77.82p 78.13p 282808
20/03/2015 78.13p 78.23p 77.75p 78.13p 102433
19/03/2015 78.13p 78.45p 77.75p 78.13p 182440
18/03/2015 78.13p 78.27p 77.91p 78.13p 123104
17/03/2015 78.13p 78.31p 77.75p 78.13p 226246
16/03/2015 78.00p 78.50p 77.50p 78.13p 172819
13/03/2015 78.00p 78.38p 77.50p 78.00p 152094
12/03/2015 77.75p 78.39p 77.50p 78.00p 107685
11/03/2015 77.38p 78.00p 77.25p 77.75p 147520
10/03/2015 77.00p 77.50p 77.00p 77.50p 241073
09/03/2015 77.00p 77.25p 76.75p 77.00p 250250
06/03/2015 76.88p 77.25p 76.52p 77.00p 284969
05/03/2015 76.63p 77.18p 76.50p 76.88p 184432
04/03/2015 76.63p 76.95p 76.35p 76.63p 120833
03/03/2015 76.63p 76.99p 76.35p 76.63p 260600
02/03/2015 76.50p 76.86p 76.06p 76.63p 525517
27/02/2015 76.50p 77.00p 76.06p 76.50p 279485
26/02/2015 76.50p 76.89p 76.11p 76.50p 233177
25/02/2015 76.50p 76.78p 76.06p 76.50p 235339
24/02/2015 76.50p 76.67p 76.06p 76.50p 150854
23/02/2015 76.50p 76.77p 76.16p 76.50p 239757
20/02/2015 76.50p 76.89p 76.16p 76.50p 177874
19/02/2015 76.50p 76.96p 76.25p 76.50p 154793
18/02/2015 76.50p 76.99p 76.25p 76.50p 193900
17/02/2015 76.50p 76.90p 76.00p 76.50p 287433
16/02/2015 76.50p 77.00p 76.49p 76.50p 284295
13/02/2015 76.13p 76.99p 76.13p 76.50p 178567
12/02/2015 76.13p 76.49p 75.75p 76.13p 118805
11/02/2015 76.00p 76.44p 76.00p 76.13p 120323
10/02/2015 76.00p 76.49p 76.00p 76.00p 94814
09/02/2015 75.88p 76.50p 75.88p 76.00p 152644
06/02/2015 75.88p 76.50p 75.88p 75.88p 224796
05/02/2015 75.75p 76.10p 75.72p 75.88p 104777
04/02/2015 75.88p 76.12p 75.67p 75.75p 138998
03/02/2015 75.50p 76.13p 75.42p 75.88p 143773

*Close Price adjusted for both dividends and splits