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
03/01/2017 418.50p 422.00p 412.50p 416.00p 14756
30/12/2016 415.00p 420.40p 415.00p 417.00p 3088
29/12/2016 416.50p 421.12p 412.00p 412.00p 11399
28/12/2016 420.00p 421.50p 412.00p 416.50p 21545
23/12/2016 419.50p 419.50p 414.00p 417.00p 9722
22/12/2016 412.00p 419.50p 412.00p 413.50p 13483
21/12/2016 412.25p 420.00p 412.25p 412.50p 12875
20/12/2016 423.00p 423.75p 414.75p 415.00p 25388
19/12/2016 415.75p 419.75p 411.44p 414.00p 16401
16/12/2016 415.00p 420.00p 408.30p 420.00p 19570
15/12/2016 415.00p 415.00p 406.00p 413.88p 18452
14/12/2016 415.00p 415.00p 407.70p 415.00p 4455
13/12/2016 410.00p 415.00p 403.00p 415.00p 41275
12/12/2016 402.00p 410.00p 401.75p 405.25p 24723
09/12/2016 402.25p 405.00p 402.25p 405.00p 17019
08/12/2016 402.25p 403.39p 400.62p 402.00p 19690
07/12/2016 399.00p 404.04p 399.00p 403.50p 27907
06/12/2016 399.00p 404.92p 394.00p 401.13p 37762
05/12/2016 399.00p 399.00p 394.00p 399.00p 18789
02/12/2016 398.00p 399.00p 395.00p 399.00p 15165
01/12/2016 395.00p 399.80p 395.00p 395.00p 7702
30/11/2016 401.00p 401.00p 395.00p 401.00p 4713
29/11/2016 395.00p 398.60p 395.00p 397.00p 12223
28/11/2016 395.00p 400.00p 395.00p 395.00p 9389
25/11/2016 395.00p 398.90p 395.00p 398.00p 10728
24/11/2016 401.00p 401.00p 395.00p 400.00p 1626
23/11/2016 395.00p 398.00p 395.00p 396.50p 12244
22/11/2016 395.25p 400.00p 395.25p 396.50p 17371
21/11/2016 395.00p 397.94p 395.00p 395.00p 15313
18/11/2016 397.00p 401.00p 395.00p 398.25p 63533
17/11/2016 400.00p 401.00p 395.50p 401.00p 13065
16/11/2016 399.50p 402.90p 393.25p 398.00p 18130
15/11/2016 404.00p 404.00p 392.50p 395.25p 7900
14/11/2016 404.00p 404.00p 390.00p 402.00p 11744
11/11/2016 401.00p 401.00p 393.50p 401.00p 7691
10/11/2016 400.00p 401.00p 395.60p 399.00p 16404
09/11/2016 390.00p 401.00p 390.00p 395.00p 26500
08/11/2016 398.25p 404.00p 394.35p 404.00p 5330
07/11/2016 403.00p 404.50p 393.75p 404.50p 17704
04/11/2016 404.00p 404.00p 389.15p 402.00p 16308
03/11/2016 392.00p 405.00p 392.00p 392.25p 11531
02/11/2016 405.00p 405.00p 391.11p 403.00p 27112
01/11/2016 405.00p 405.00p 395.25p 405.00p 15961
31/10/2016 403.00p 403.00p 389.30p 403.00p 18860
28/10/2016 401.75p 401.75p 393.45p 397.62p 11711
27/10/2016 403.00p 403.50p 394.00p 403.50p 11925
26/10/2016 403.00p 403.00p 390.00p 400.50p 3882
25/10/2016 390.00p 402.50p 390.00p 402.50p 4828
24/10/2016 391.00p 401.62p 391.00p 391.00p 36732
21/10/2016 402.00p 402.00p 390.00p 397.00p 30768
20/10/2016 394.00p 402.00p 394.00p 396.00p 31977
19/10/2016 390.00p 397.71p 390.00p 395.50p 17578
18/10/2016 392.00p 396.50p 392.00p 392.25p 15248
17/10/2016 395.00p 395.87p 390.00p 390.00p 6700
14/10/2016 391.00p 396.25p 390.00p 395.00p 20505
13/10/2016 409.00p 409.00p 390.00p 400.00p 149615
12/10/2016 406.00p 406.00p 396.00p 404.75p 31436
11/10/2016 400.50p 404.08p 397.30p 400.00p 27558
10/10/2016 402.00p 414.00p 400.00p 410.00p 30954
07/10/2016 414.00p 414.00p 401.00p 411.00p 31961
06/10/2016 400.75p 410.40p 400.75p 400.75p 16008
05/10/2016 406.00p 416.00p 401.00p 401.00p 34026
04/10/2016 397.00p 421.00p 397.00p 403.50p 66846
03/10/2016 403.00p 406.50p 393.76p 406.50p 32170
30/09/2016 398.25p 402.69p 392.08p 400.12p 12117
29/09/2016 403.00p 403.00p 397.00p 400.12p 11565
28/09/2016 395.00p 402.65p 393.75p 402.00p 18041
27/09/2016 400.00p 400.00p 393.55p 400.00p 13400
26/09/2016 399.75p 399.75p 394.89p 396.00p 15004
23/09/2016 404.00p 404.00p 397.50p 404.00p 17671
22/09/2016 403.00p 403.00p 398.22p 403.00p 31198
21/09/2016 404.00p 404.00p 395.00p 404.00p 15309
20/09/2016 402.00p 402.00p 396.00p 402.00p 12205
19/09/2016 397.00p 402.00p 395.00p 397.00p 25573
16/09/2016 385.25p 397.75p 385.25p 397.75p 26060
15/09/2016 389.25p 394.93p 386.00p 388.00p 17378
14/09/2016 383.00p 396.00p 383.00p 388.50p 11409
13/09/2016 383.00p 394.05p 383.00p 383.00p 10391
12/09/2016 383.00p 395.00p 383.00p 383.00p 85559
09/09/2016 390.00p 399.92p 390.00p 390.00p 30670
08/09/2016 390.00p 398.44p 390.00p 391.00p 24319
07/09/2016 390.00p 396.90p 390.00p 390.00p 11185
06/09/2016 390.00p 396.90p 390.00p 390.00p 15154
05/09/2016 390.00p 399.60p 390.00p 390.00p 24181
02/09/2016 393.75p 400.00p 389.00p 390.00p 33108
01/09/2016 390.00p 393.75p 386.25p 391.75p 23134
31/08/2016 389.00p 392.00p 384.45p 392.00p 19499
30/08/2016 383.00p 384.75p 383.00p 384.00p 13961
26/08/2016 380.00p 383.23p 380.00p 380.00p 3182
25/08/2016 381.00p 388.55p 381.00p 381.00p 7497
24/08/2016 385.75p 387.63p 382.20p 387.63p 3050
23/08/2016 385.00p 386.30p 380.00p 380.00p 25232
22/08/2016 385.75p 385.75p 380.00p 385.75p 10211
19/08/2016 385.00p 385.17p 381.47p 385.00p 48033
18/08/2016 384.00p 385.00p 383.00p 385.00p 7144
17/08/2016 384.00p 384.00p 376.92p 378.38p 11246
16/08/2016 380.00p 383.31p 375.28p 380.75p 12391
15/08/2016 380.00p 384.24p 376.00p 379.25p 14544
12/08/2016 380.00p 380.00p 374.75p 380.00p 15931
11/08/2016 380.00p 380.00p 375.00p 380.00p 22672
10/08/2016 375.00p 380.50p 368.88p 376.87p 18189
09/08/2016 370.00p 373.00p 363.00p 373.00p 12863
08/08/2016 361.55p 370.00p 361.55p 365.88p 10496
05/08/2016 367.00p 368.71p 357.00p 357.00p 20596
04/08/2016 358.30p 364.76p 355.00p 361.00p 15859
03/08/2016 363.00p 369.65p 363.00p 368.00p 14862
02/08/2016 362.00p 372.12p 361.00p 363.75p 28732
01/08/2016 372.40p 372.40p 365.44p 366.37p 5151
29/07/2016 364.25p 370.75p 362.69p 370.75p 53014
28/07/2016 366.75p 372.69p 359.39p 364.00p 21901
27/07/2016 369.00p 369.00p 358.25p 360.00p 16250
26/07/2016 367.00p 367.00p 360.09p 363.50p 15968
25/07/2016 361.25p 366.00p 357.00p 366.00p 28862
22/07/2016 358.25p 365.00p 357.20p 361.00p 25338
21/07/2016 365.00p 365.00p 359.00p 365.00p 17179
20/07/2016 360.00p 363.00p 356.10p 362.00p 35570
19/07/2016 360.00p 360.00p 349.00p 360.00p 16290
18/07/2016 354.75p 357.06p 347.00p 354.38p 20426
15/07/2016 349.60p 353.71p 349.00p 350.38p 9475
14/07/2016 350.75p 351.75p 347.90p 349.87p 12322
13/07/2016 344.00p 350.00p 340.00p 340.00p 20289
12/07/2016 346.50p 347.00p 338.32p 346.37p 43632
11/07/2016 332.00p 348.00p 329.00p 348.00p 49913
08/07/2016 335.00p 335.00p 331.00p 333.50p 74136
07/07/2016 334.00p 335.11p 331.50p 332.00p 43080
06/07/2016 335.00p 335.50p 331.00p 334.00p 50840
05/07/2016 334.17p 340.40p 334.17p 337.50p 60372
04/07/2016 343.00p 350.70p 337.97p 343.50p 51212
01/07/2016 345.00p 351.60p 344.00p 347.00p 50700
30/06/2016 345.00p 355.00p 344.19p 347.00p 28674
29/06/2016 358.00p 358.00p 345.00p 356.00p 23454
28/06/2016 344.00p 353.75p 343.00p 345.00p 27183
27/06/2016 347.50p 360.65p 342.00p 342.00p 25785
24/06/2016 355.00p 371.00p 340.87p 367.00p 163726
23/06/2016 383.50p 384.50p 376.00p 384.50p 29601
22/06/2016 382.00p 382.00p 373.00p 382.00p 24160
21/06/2016 382.00p 382.00p 372.00p 379.75p 17018
20/06/2016 380.00p 381.65p 372.00p 376.87p 23068
17/06/2016 365.00p 372.00p 363.00p 372.00p 29950
16/06/2016 372.00p 375.00p 362.00p 362.00p 42426
15/06/2016 377.00p 377.00p 367.50p 377.00p 9887
14/06/2016 382.00p 383.36p 366.25p 367.00p 57293
13/06/2016 384.00p 387.50p 384.00p 384.00p 23908
10/06/2016 387.00p 393.09p 387.00p 387.00p 31899
09/06/2016 387.00p 392.60p 387.00p 390.50p 30221
08/06/2016 394.50p 394.50p 388.00p 394.50p 16425
07/06/2016 388.00p 395.00p 388.00p 388.00p 27658
06/06/2016 387.00p 394.70p 387.00p 390.00p 51836
03/06/2016 385.00p 390.81p 385.00p 389.00p 6957
02/06/2016 385.00p 391.50p 385.00p 391.50p 35210
01/06/2016 385.00p 391.00p 385.00p 385.00p 18546
31/05/2016 385.00p 390.50p 385.00p 390.50p 16406
27/05/2016 390.04p 390.04p 385.06p 388.00p 18126
26/05/2016 382.00p 389.75p 382.00p 385.00p 25207
25/05/2016 382.00p 389.60p 382.00p 382.00p 14858
24/05/2016 380.00p 386.30p 380.00p 381.00p 9018
23/05/2016 385.00p 386.00p 379.66p 386.00p 51231
20/05/2016 385.00p 385.00p 379.00p 385.00p 24652
19/05/2016 377.00p 384.60p 377.00p 377.00p 33026
18/05/2016 378.00p 381.84p 378.00p 381.00p 38515
17/05/2016 381.92p 381.92p 378.88p 381.50p 12311
16/05/2016 384.50p 384.50p 378.06p 384.50p 13624
13/05/2016 384.00p 384.00p 378.06p 384.00p 17409
12/05/2016 377.00p 383.72p 377.00p 377.00p 3662
11/05/2016 378.00p 383.00p 378.00p 383.00p 44359
10/05/2016 384.75p 386.00p 378.00p 381.00p 52329
09/05/2016 385.00p 385.00p 378.00p 380.50p 15722
06/05/2016 377.00p 380.09p 376.50p 376.50p 19175
05/05/2016 384.75p 384.75p 380.00p 384.75p 38093
04/05/2016 379.00p 384.75p 379.00p 380.00p 12532
03/05/2016 383.00p 385.70p 379.00p 383.00p 40999
29/04/2016 386.50p 386.50p 378.71p 379.00p 36691
28/04/2016 380.00p 385.25p 380.00p 380.00p 23048
27/04/2016 384.00p 391.13p 384.00p 384.00p 39640
26/04/2016 388.00p 391.60p 384.80p 388.00p 65420
25/04/2016 386.00p 390.00p 382.00p 390.00p 40605
22/04/2016 389.00p 389.00p 382.50p 385.00p 130227
21/04/2016 389.00p 389.00p 382.95p 387.00p 31459
20/04/2016 384.00p 389.71p 384.00p 384.00p 30079
19/04/2016 390.00p 390.00p 385.85p 389.50p 18840
18/04/2016 389.00p 389.00p 383.10p 385.25p 40292
15/04/2016 389.00p 389.00p 385.90p 389.00p 56729
14/04/2016 389.00p 389.00p 385.90p 388.50p 11469
13/04/2016 389.00p 389.00p 381.00p 389.00p 43918
12/04/2016 379.75p 384.00p 379.75p 379.75p 54913
11/04/2016 384.00p 384.00p 381.17p 381.75p 44790
08/04/2016 379.00p 384.30p 374.50p 381.50p 138350
07/04/2016 373.00p 379.00p 373.00p 373.00p 17323
06/04/2016 370.00p 377.00p 362.00p 377.00p 48861
05/04/2016 367.00p 367.00p 361.96p 367.00p 40846
04/04/2016 363.00p 369.06p 363.00p 363.00p 31813
01/04/2016 365.00p 369.15p 361.25p 363.00p 50224
31/03/2016 363.50p 369.95p 363.50p 365.00p 30301
30/03/2016 363.00p 367.00p 363.00p 364.00p 17246
29/03/2016 361.00p 367.90p 361.00p 361.00p 37739
24/03/2016 361.00p 364.46p 361.00p 361.00p 36562
23/03/2016 362.00p 367.34p 362.00p 365.00p 22639
22/03/2016 363.67p 366.90p 361.00p 364.75p 45684
21/03/2016 362.00p 367.50p 360.00p 362.00p 27075
18/03/2016 360.00p 364.00p 359.77p 360.00p 43591

*Close Price adjusted for both dividends and splits