Invesco Perpetual UK Smaller Companies Inv Trust (IPU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Perpetual UK Smaller Companies Inv Trust

Date Open High Low Close* Volume
15/11/2024 400.00p 406.00p 399.00p 399.00p 37233
14/11/2024 400.00p 406.00p 398.00p 406.00p 55856
13/11/2024 408.00p 408.00p 400.00p 402.50p 58370
12/11/2024 413.00p 413.00p 400.00p 401.00p 47039
11/11/2024 408.00p 411.00p 403.16p 411.00p 55803
08/11/2024 406.00p 409.50p 401.20p 404.00p 48371
07/11/2024 410.00p 412.00p 407.00p 412.00p 33183
06/11/2024 417.00p 421.15p 410.00p 410.00p 62537
05/11/2024 413.00p 416.36p 411.00p 412.50p 78390
04/11/2024 414.00p 419.00p 411.92p 414.50p 74342
01/11/2024 409.00p 414.00p 408.60p 410.00p 72571
31/10/2024 410.00p 415.00p 405.00p 406.00p 56103
30/10/2024 413.00p 420.00p 404.26p 416.50p 87134
29/10/2024 407.00p 412.10p 404.00p 405.00p 127571
28/10/2024 408.00p 412.85p 404.00p 409.00p 54639
25/10/2024 412.00p 414.80p 407.00p 411.50p 54268
24/10/2024 415.00p 416.85p 411.63p 413.00p 28459
23/10/2024 415.00p 416.99p 413.00p 413.00p 80316
22/10/2024 415.00p 417.75p 411.45p 415.50p 49794
21/10/2024 416.00p 426.00p 407.00p 412.00p 109429
18/10/2024 423.00p 427.00p 408.00p 408.00p 50035
17/10/2024 413.00p 424.00p 410.00p 418.00p 39417
16/10/2024 413.00p 420.00p 412.10p 413.00p 85683
15/10/2024 415.00p 424.00p 412.00p 414.50p 116834
14/10/2024 416.00p 419.92p 410.00p 412.00p 58939
11/10/2024 410.00p 419.00p 409.00p 409.00p 70811
10/10/2024 420.00p 430.00p 415.50p 416.00p 298071
09/10/2024 416.00p 420.00p 415.00p 420.00p 79445
08/10/2024 415.00p 419.00p 412.20p 419.00p 84458
07/10/2024 414.00p 420.13p 411.37p 412.00p 25514
04/10/2024 414.00p 421.46p 411.66p 415.50p 15276
03/10/2024 416.00p 422.00p 412.00p 414.50p 31158
02/10/2024 416.00p 429.00p 414.05p 417.50p 47953
01/10/2024 425.00p 430.00p 412.00p 420.00p 68890
30/09/2024 426.00p 432.94p 426.00p 428.00p 33565
27/09/2024 431.00p 431.00p 426.00p 431.00p 1887
26/09/2024 433.00p 438.00p 427.50p 427.50p 46917
25/09/2024 438.00p 438.00p 429.21p 430.50p 14872
24/09/2024 434.00p 439.00p 432.00p 434.00p 37956
23/09/2024 437.00p 437.00p 430.00p 436.50p 11137
20/09/2024 435.00p 438.00p 431.74p 438.00p 10033
19/09/2024 429.00p 435.00p 428.00p 433.50p 19152
18/09/2024 434.00p 436.00p 427.28p 427.50p 117565
17/09/2024 435.00p 438.00p 428.26p 432.00p 63834
16/09/2024 427.00p 434.00p 425.00p 434.00p 30594
13/09/2024 425.00p 432.00p 425.00p 426.00p 15844
12/09/2024 425.00p 430.50p 425.00p 428.00p 41850
11/09/2024 427.00p 431.99p 425.00p 425.50p 13773
10/09/2024 429.00p 431.00p 426.44p 429.00p 12084
09/09/2024 436.00p 436.00p 428.00p 429.00p 18458
06/09/2024 428.00p 435.00p 428.00p 428.50p 6232
05/09/2024 436.00p 438.50p 435.00p 436.00p 8436
04/09/2024 427.00p 441.00p 424.00p 435.00p 53344
03/09/2024 441.00p 447.00p 435.00p 437.00p 45356
30/08/2024 448.00p 454.00p 445.10p 454.00p 22309
29/08/2024 448.00p 448.00p 438.10p 447.00p 20494
28/08/2024 442.00p 446.35p 440.00p 444.00p 36531
27/08/2024 445.00p 445.16p 443.00p 444.00p 18951
23/08/2024 445.00p 448.92p 443.81p 448.50p 11858
22/08/2024 446.00p 450.00p 443.23p 445.00p 8198
21/08/2024 444.00p 452.16p 444.00p 450.00p 3946
20/08/2024 448.00p 461.00p 447.00p 450.00p 8801
19/08/2024 454.00p 456.50p 451.00p 452.00p 30750
16/08/2024 451.00p 459.87p 448.38p 455.50p 38764
15/08/2024 449.00p 459.87p 445.00p 454.50p 4570
14/08/2024 449.00p 453.00p 451.00p 451.00p 7631
13/08/2024 449.00p 453.00p 447.63p 450.00p 79065
12/08/2024 457.00p 459.00p 449.00p 452.50p 15232
09/08/2024 450.00p 455.00p 450.00p 450.00p 21548
08/08/2024 449.00p 450.50p 447.00p 449.00p 29377
07/08/2024 450.00p 458.10p 448.00p 448.00p 75285
06/08/2024 451.00p 453.96p 446.00p 446.00p 61886
05/08/2024 446.00p 451.23p 430.00p 442.00p 176479
02/08/2024 457.00p 468.00p 456.00p 457.00p 138814
01/08/2024 471.00p 472.96p 463.00p 466.50p 111419
31/07/2024 475.00p 484.84p 469.90p 470.00p 53641
30/07/2024 466.00p 470.00p 457.00p 466.50p 87020
29/07/2024 470.00p 470.74p 460.00p 460.00p 70184
26/07/2024 458.00p 466.50p 452.80p 466.50p 35238
25/07/2024 446.00p 458.00p 446.00p 458.00p 96984
24/07/2024 457.00p 459.47p 448.00p 456.00p 72014
23/07/2024 458.00p 466.00p 453.10p 454.00p 30957
22/07/2024 455.00p 464.94p 452.32p 457.00p 98380
19/07/2024 447.00p 456.00p 447.00p 452.00p 97571
18/07/2024 442.00p 455.33p 442.00p 453.00p 164640
17/07/2024 440.00p 448.15p 440.00p 443.00p 73517
16/07/2024 432.00p 449.99p 432.00p 443.00p 24951
15/07/2024 437.00p 446.00p 436.12p 440.00p 55896
12/07/2024 437.00p 483.00p 433.60p 439.00p 76868
11/07/2024 428.00p 441.00p 426.46p 437.00p 77956
10/07/2024 426.00p 434.30p 424.87p 429.00p 10699
09/07/2024 428.00p 432.08p 424.44p 425.00p 76717
08/07/2024 430.00p 432.04p 426.30p 428.00p 108811
05/07/2024 430.00p 436.00p 420.90p 429.00p 151129
04/07/2024 421.00p 428.87p 421.00p 426.00p 44557
03/07/2024 426.00p 426.80p 422.00p 423.00p 36364
02/07/2024 421.00p 428.00p 420.44p 428.00p 37992
01/07/2024 422.00p 433.00p 417.81p 429.00p 96358
28/06/2024 425.00p 432.00p 420.00p 427.00p 29055
27/06/2024 426.00p 432.00p 420.00p 420.00p 37762
26/06/2024 430.00p 431.00p 420.14p 429.00p 11290
25/06/2024 430.00p 432.00p 427.12p 431.00p 28132
24/06/2024 433.00p 436.00p 428.00p 430.00p 69788
21/06/2024 430.00p 437.00p 426.30p 437.00p 42562
20/06/2024 434.00p 436.00p 426.32p 436.00p 57340
19/06/2024 431.00p 437.00p 429.15p 437.00p 26518
18/06/2024 432.00p 434.00p 425.00p 431.00p 21837
17/06/2024 432.00p 435.22p 425.60p 431.00p 67773
14/06/2024 429.00p 436.00p 428.00p 434.00p 19884
13/06/2024 430.00p 438.00p 429.04p 436.00p 52778
12/06/2024 433.00p 438.00p 431.28p 433.50p 76971
11/06/2024 437.00p 438.00p 425.90p 427.50p 43698
10/06/2024 424.00p 436.46p 424.00p 430.00p 63646
07/06/2024 431.00p 432.50p 430.00p 432.50p 52333
06/06/2024 434.00p 437.76p 431.00p 431.50p 31103
05/06/2024 426.00p 437.74p 426.00p 433.00p 24023
04/06/2024 438.00p 439.00p 430.00p 433.50p 97993
03/06/2024 433.00p 438.01p 430.60p 435.00p 71220
31/05/2024 435.00p 435.00p 429.85p 430.00p 44459
30/05/2024 431.00p 437.00p 426.20p 437.00p 22817
29/05/2024 432.00p 432.17p 426.00p 430.50p 23019
28/05/2024 430.00p 434.74p 428.00p 432.00p 95244
24/05/2024 430.00p 434.75p 425.57p 427.00p 62200
23/05/2024 421.00p 434.00p 420.00p 434.00p 152365
22/05/2024 425.00p 430.25p 413.00p 426.00p 60470
21/05/2024 418.00p 427.00p 415.00p 427.00p 62306
20/05/2024 419.00p 425.56p 414.96p 425.00p 109672
17/05/2024 413.00p 419.00p 412.40p 419.00p 129164
16/05/2024 421.00p 423.00p 414.00p 415.00p 148560
15/05/2024 416.00p 422.10p 416.00p 416.00p 103509
14/05/2024 415.00p 422.00p 414.15p 415.00p 38408
13/05/2024 420.00p 423.00p 414.81p 417.00p 53431
10/05/2024 419.00p 423.00p 413.09p 417.00p 61024
09/05/2024 417.00p 420.10p 416.00p 420.00p 17711
08/05/2024 416.00p 421.00p 416.00p 418.00p 35338
07/05/2024 420.00p 421.70p 417.00p 418.00p 116458
03/05/2024 415.00p 419.00p 410.81p 418.50p 37837
02/05/2024 414.00p 417.40p 413.00p 416.50p 30730
01/05/2024 406.00p 413.00p 405.98p 413.00p 38004
30/04/2024 416.00p 416.00p 408.00p 408.00p 39089
29/04/2024 404.00p 416.00p 402.26p 414.00p 80356
26/04/2024 410.00p 410.00p 404.50p 408.00p 28972
25/04/2024 406.00p 408.80p 401.94p 406.00p 20351
24/04/2024 408.00p 410.00p 404.00p 404.00p 34073
23/04/2024 405.00p 408.00p 397.94p 407.50p 80374
22/04/2024 398.00p 406.00p 398.00p 405.00p 50234
19/04/2024 399.00p 409.00p 393.64p 398.00p 33953
18/04/2024 402.00p 403.00p 398.00p 403.00p 13407
17/04/2024 400.00p 407.00p 398.00p 400.00p 37018
16/04/2024 403.00p 403.00p 397.12p 402.50p 18991
15/04/2024 408.00p 410.00p 401.10p 407.00p 54926
12/04/2024 408.00p 408.00p 403.28p 408.00p 19454
11/04/2024 405.00p 407.00p 403.00p 406.00p 26077
10/04/2024 403.00p 404.18p 398.00p 403.50p 92864
09/04/2024 400.00p 401.00p 398.00p 401.00p 83194
08/04/2024 397.00p 403.00p 394.67p 400.00p 86074
05/04/2024 400.00p 403.00p 395.66p 396.00p 56958
04/04/2024 402.00p 404.00p 399.00p 400.00p 106492
03/04/2024 401.00p 403.30p 397.00p 399.00p 39197
02/04/2024 409.00p 415.00p 402.00p 402.00p 89498
28/03/2024 404.00p 409.00p 396.93p 408.00p 144095
27/03/2024 407.00p 410.00p 400.11p 401.50p 44382
26/03/2024 408.00p 411.00p 403.59p 405.50p 55945
25/03/2024 408.00p 419.00p 406.00p 407.00p 42029
22/03/2024 410.00p 424.00p 407.00p 408.00p 49803
21/03/2024 420.00p 420.00p 408.00p 409.00p 56829
20/03/2024 417.00p 417.00p 412.50p 409.00p 31090
19/03/2024 417.00p 417.00p 409.72p 412.50p 108338
18/03/2024 415.00p 420.81p 411.73p 417.00p 30343
15/03/2024 420.00p 429.00p 409.39p 417.00p 141127
14/03/2024 420.00p 423.87p 415.00p 420.00p 49816
13/03/2024 421.00p 430.00p 414.00p 414.00p 71592
12/03/2024 428.00p 428.00p 418.14p 420.00p 57804
11/03/2024 428.00p 428.00p 416.25p 423.50p 30114
08/03/2024 424.00p 429.00p 422.00p 422.00p 20841
07/03/2024 421.00p 426.00p 421.00p 423.00p 14837
06/03/2024 426.00p 426.00p 415.22p 422.00p 12503
05/03/2024 414.00p 425.70p 414.00p 422.00p 17514
04/03/2024 418.00p 422.00p 417.19p 419.00p 49684
01/03/2024 416.00p 421.50p 414.00p 421.50p 14398
29/02/2024 415.00p 428.00p 413.00p 413.00p 11436
28/02/2024 415.00p 420.76p 413.00p 413.00p 14721
27/02/2024 418.00p 420.00p 415.00p 415.00p 22052
26/02/2024 417.00p 421.07p 417.00p 417.00p 24378
23/02/2024 417.00p 420.01p 417.00p 419.50p 35923
22/02/2024 420.00p 426.16p 417.00p 417.00p 18814
21/02/2024 419.00p 424.84p 418.00p 420.00p 12909
20/02/2024 418.00p 425.66p 417.50p 417.50p 18621
19/02/2024 421.00p 424.97p 417.58p 421.00p 34272
16/02/2024 420.00p 423.15p 417.45p 420.00p 27848
15/02/2024 420.00p 426.76p 418.15p 424.00p 16876
14/02/2024 424.00p 425.50p 417.70p 422.00p 25800
13/02/2024 422.00p 427.95p 413.00p 423.00p 40601
12/02/2024 419.00p 427.05p 417.00p 422.50p 48366
09/02/2024 419.00p 420.81p 416.00p 420.00p 53876
08/02/2024 421.00p 425.12p 418.00p 421.00p 50294
07/02/2024 422.00p 427.79p 419.75p 420.00p 9557
06/02/2024 420.00p 430.08p 416.00p 423.00p 31299
05/02/2024 422.00p 427.54p 419.00p 419.00p 37381
02/02/2024 422.00p 425.11p 422.00p 423.00p 12451

*Close Price adjusted for both dividends and splits