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
17/03/2016 363.00p 368.00p 360.50p 360.50p 44992
16/03/2016 363.00p 367.04p 360.75p 360.75p 34102
15/03/2016 371.00p 371.00p 363.00p 371.00p 32959
14/03/2016 372.00p 372.00p 364.08p 371.00p 26320
11/03/2016 372.00p 372.00p 364.00p 370.50p 24063
10/03/2016 372.00p 372.00p 362.00p 368.00p 27171
09/03/2016 365.00p 371.08p 365.00p 365.00p 49869
08/03/2016 373.00p 373.00p 365.00p 365.00p 52173
07/03/2016 373.00p 375.00p 368.00p 375.00p 17135
04/03/2016 373.00p 373.00p 366.00p 366.00p 25953
03/03/2016 373.00p 373.00p 365.00p 373.00p 42831
02/03/2016 365.00p 371.08p 364.56p 365.00p 70693
01/03/2016 361.75p 369.00p 361.75p 362.00p 41219
29/02/2016 356.50p 364.00p 356.50p 359.25p 51976
26/02/2016 358.00p 364.75p 358.00p 359.00p 40325
25/02/2016 357.00p 362.18p 355.39p 357.00p 18341
24/02/2016 358.00p 364.00p 358.00p 358.00p 54139
23/02/2016 362.00p 364.88p 358.00p 361.50p 23753
22/02/2016 362.25p 366.39p 362.25p 362.25p 18292
19/02/2016 359.40p 367.00p 359.25p 362.63p 43992
18/02/2016 367.00p 367.00p 359.25p 359.25p 17286
17/02/2016 357.75p 364.71p 357.61p 359.25p 34783
16/02/2016 360.50p 361.00p 354.99p 357.63p 23440
15/02/2016 360.50p 360.50p 354.00p 354.00p 31845
12/02/2016 356.50p 356.50p 347.00p 347.00p 19002
11/02/2016 355.00p 355.00p 347.00p 347.00p 36116
10/02/2016 350.00p 357.60p 348.00p 350.00p 15159
09/02/2016 357.00p 363.16p 348.00p 348.00p 63053
08/02/2016 360.00p 367.00p 360.00p 361.00p 58813
05/02/2016 362.00p 367.94p 362.00p 362.00p 8850
04/02/2016 363.00p 371.00p 360.00p 362.00p 21550
03/02/2016 360.00p 366.40p 360.00p 360.00p 14769
02/02/2016 363.00p 367.20p 360.00p 360.00p 36087
01/02/2016 370.00p 372.00p 364.89p 365.00p 27216
29/01/2016 365.00p 368.75p 360.00p 362.00p 46003
28/01/2016 362.00p 364.00p 358.00p 358.00p 20041
27/01/2016 360.00p 360.80p 357.30p 358.00p 21377
26/01/2016 355.00p 359.75p 354.00p 355.00p 21715
25/01/2016 358.50p 362.94p 355.25p 358.50p 49074
22/01/2016 352.00p 359.95p 352.00p 355.25p 35595
21/01/2016 348.00p 354.00p 347.00p 350.00p 25545
20/01/2016 362.00p 364.00p 335.75p 348.00p 94590
19/01/2016 369.00p 372.00p 367.00p 367.00p 33477
18/01/2016 372.00p 375.00p 365.00p 365.00p 66672
15/01/2016 376.00p 383.00p 373.00p 373.00p 19688
14/01/2016 376.00p 380.00p 376.00p 376.00p 59588
13/01/2016 382.00p 387.00p 382.00p 383.00p 19374
12/01/2016 380.00p 385.80p 380.00p 380.00p 23160
11/01/2016 380.00p 387.00p 380.00p 381.00p 36430
08/01/2016 380.00p 388.00p 380.00p 382.50p 14609
07/01/2016 386.00p 387.40p 380.00p 386.00p 54495
06/01/2016 394.00p 394.00p 386.25p 386.50p 8288
05/01/2016 393.60p 394.00p 386.60p 389.00p 21766
04/01/2016 390.00p 390.00p 386.30p 389.00p 33593
31/12/2015 389.00p 393.27p 389.00p 389.00p 768
30/12/2015 389.00p 395.00p 389.00p 389.00p 13449
29/12/2015 393.50p 395.35p 389.00p 391.25p 24115
24/12/2015 393.00p 393.50p 388.63p 393.50p 5654
23/12/2015 393.00p 393.00p 387.00p 387.00p 25548
22/12/2015 393.00p 393.00p 386.35p 390.00p 10676
21/12/2015 391.00p 392.00p 385.00p 390.00p 15421
18/12/2015 390.00p 391.00p 385.80p 390.00p 18445
17/12/2015 387.00p 395.00p 387.00p 387.75p 19862
16/12/2015 393.00p 393.00p 386.70p 389.00p 29981
15/12/2015 393.00p 393.00p 388.56p 390.00p 40201
14/12/2015 393.00p 393.00p 387.00p 388.00p 35797
11/12/2015 392.25p 392.25p 387.26p 390.00p 33821
10/12/2015 394.00p 395.06p 388.82p 390.63p 34222
09/12/2015 393.00p 395.00p 387.25p 388.25p 19138
08/12/2015 390.00p 392.75p 387.30p 388.75p 174750
07/12/2015 390.00p 394.75p 386.44p 388.00p 52828
04/12/2015 385.00p 389.70p 385.00p 385.00p 21188
03/12/2015 387.00p 392.91p 387.00p 388.00p 25790
02/12/2015 389.50p 390.00p 385.60p 388.50p 50210
01/12/2015 388.50p 390.00p 384.00p 384.25p 190842
30/11/2015 383.00p 387.93p 381.00p 381.00p 24131
27/11/2015 384.02p 384.71p 379.54p 381.25p 22428
26/11/2015 381.64p 385.19p 380.19p 382.38p 13795
25/11/2015 385.00p 386.37p 382.63p 382.63p 10164
24/11/2015 385.00p 385.00p 380.81p 384.00p 25498
23/11/2015 383.75p 385.88p 380.25p 380.25p 44313
20/11/2015 385.75p 386.36p 380.92p 385.75p 264867
19/11/2015 385.00p 385.60p 379.00p 384.75p 14859
18/11/2015 385.75p 386.00p 381.86p 386.00p 39009
17/11/2015 386.00p 386.00p 383.00p 386.00p 29262
16/11/2015 384.00p 384.00p 380.00p 382.00p 31321
13/11/2015 386.00p 386.00p 381.00p 381.00p 20140
12/11/2015 390.00p 390.00p 383.18p 384.50p 40774
11/11/2015 390.00p 390.00p 383.94p 388.75p 44848
10/11/2015 383.00p 390.00p 383.00p 384.75p 35628
09/11/2015 381.00p 388.00p 381.00p 381.00p 19544
06/11/2015 388.00p 388.00p 382.38p 387.00p 31925
05/11/2015 382.00p 387.00p 382.00p 382.00p 17753
04/11/2015 383.00p 388.58p 382.00p 383.50p 87823
03/11/2015 380.00p 384.76p 380.00p 380.00p 11586
02/11/2015 388.00p 388.00p 380.15p 383.00p 17278
30/10/2015 381.50p 385.40p 381.50p 381.50p 23343
29/10/2015 383.00p 385.80p 381.50p 381.50p 17551
28/10/2015 382.00p 388.50p 382.00p 383.00p 60391
27/10/2015 390.00p 390.00p 382.00p 382.00p 58145
26/10/2015 384.00p 388.23p 383.00p 386.00p 30878
23/10/2015 385.00p 388.45p 384.75p 384.75p 16368
22/10/2015 382.50p 388.00p 382.50p 383.00p 215447
21/10/2015 383.00p 386.14p 382.15p 383.00p 3889
20/10/2015 381.00p 386.64p 381.00p 381.00p 15236
19/10/2015 384.00p 387.50p 380.50p 380.50p 20421
16/10/2015 389.00p 389.00p 384.00p 386.00p 13680
15/10/2015 389.00p 389.00p 382.03p 387.00p 11668
14/10/2015 388.00p 388.00p 381.00p 386.50p 34721
13/10/2015 390.00p 390.00p 384.00p 389.00p 16784
12/10/2015 391.00p 391.00p 383.78p 386.00p 8620
09/10/2015 391.00p 391.00p 385.19p 390.00p 15001
08/10/2015 388.00p 388.00p 381.32p 384.00p 13012
07/10/2015 385.00p 387.12p 384.56p 385.00p 15826
06/10/2015 385.00p 386.00p 381.44p 385.00p 42200
05/10/2015 388.00p 388.00p 385.00p 388.00p 15536
02/10/2015 381.00p 381.25p 373.00p 381.00p 145487
01/10/2015 380.00p 381.00p 374.95p 381.00p 122668
30/09/2015 378.00p 378.00p 373.00p 377.00p 12588
29/09/2015 373.00p 374.50p 370.00p 373.00p 27567
28/09/2015 374.50p 378.41p 372.08p 374.50p 21183
25/09/2015 375.25p 378.00p 372.00p 374.00p 6618
24/09/2015 375.50p 375.94p 371.56p 375.50p 3034
23/09/2015 375.00p 378.00p 375.00p 375.25p 13694
22/09/2015 378.75p 380.00p 371.00p 371.00p 24159
21/09/2015 374.00p 378.92p 370.00p 374.00p 3574
18/09/2015 382.00p 382.00p 370.00p 370.00p 90851
17/09/2015 379.75p 381.00p 377.00p 379.75p 27251
16/09/2015 380.00p 382.09p 378.25p 379.00p 15290
15/09/2015 382.00p 382.00p 378.75p 379.50p 50029
14/09/2015 383.00p 384.50p 378.63p 380.00p 24772
11/09/2015 377.87p 382.50p 377.10p 379.25p 39024
10/09/2015 384.25p 384.65p 377.50p 377.50p 15414
09/09/2015 387.00p 387.00p 381.00p 385.00p 25324
08/09/2015 383.00p 383.00p 378.00p 380.63p 23782
07/09/2015 378.50p 385.00p 378.25p 378.25p 40766
04/09/2015 383.00p 383.98p 379.75p 379.75p 34638
03/09/2015 384.75p 385.00p 380.00p 384.00p 8887
02/09/2015 380.00p 382.00p 372.00p 382.00p 54708
01/09/2015 379.00p 379.68p 373.12p 377.75p 23165
28/08/2015 378.00p 379.00p 372.00p 377.50p 31777
27/08/2015 377.75p 378.00p 372.95p 375.75p 44071
26/08/2015 368.00p 372.25p 367.21p 369.50p 34205
25/08/2015 362.00p 374.55p 362.00p 373.00p 73319
24/08/2015 372.00p 374.30p 361.00p 361.00p 124168
21/08/2015 383.00p 383.00p 378.91p 380.00p 15214
20/08/2015 386.00p 386.00p 382.30p 384.00p 30670
19/08/2015 386.00p 386.95p 384.00p 385.50p 24087
18/08/2015 384.23p 388.96p 384.23p 388.00p 23552
17/08/2015 386.00p 387.00p 384.50p 384.75p 13676
14/08/2015 382.50p 388.33p 382.50p 386.75p 70156
13/08/2015 386.50p 387.00p 384.63p 386.00p 99968
12/08/2015 386.00p 386.00p 382.00p 383.75p 38148
11/08/2015 387.00p 387.50p 384.00p 387.00p 26826
10/08/2015 387.00p 387.00p 381.70p 387.00p 32708
07/08/2015 381.00p 386.92p 379.00p 383.50p 36814
06/08/2015 383.00p 386.73p 383.00p 384.00p 7338
05/08/2015 388.25p 389.94p 387.00p 387.25p 24953
04/08/2015 386.00p 388.46p 384.00p 387.75p 31840
03/08/2015 385.75p 385.82p 381.44p 385.75p 38156
31/07/2015 385.00p 385.97p 383.91p 385.00p 37578
30/07/2015 383.50p 385.00p 381.94p 383.00p 24060
29/07/2015 382.00p 384.00p 379.73p 382.50p 13304
28/07/2015 382.00p 383.80p 378.00p 378.00p 37984
27/07/2015 380.00p 384.25p 380.00p 380.75p 20851
24/07/2015 385.26p 387.56p 384.00p 384.25p 16993
23/07/2015 387.00p 387.00p 384.26p 386.50p 14188
22/07/2015 387.00p 388.00p 382.71p 384.00p 40231
21/07/2015 387.00p 390.46p 385.34p 388.00p 46965
20/07/2015 387.00p 387.00p 383.75p 384.00p 16030
17/07/2015 384.00p 384.97p 380.60p 382.00p 10799
16/07/2015 383.75p 385.10p 382.00p 382.25p 72000
15/07/2015 385.00p 385.00p 379.40p 384.75p 25700
14/07/2015 379.50p 383.00p 379.50p 382.50p 4726
13/07/2015 382.50p 384.00p 379.00p 382.50p 20019
10/07/2015 380.00p 380.00p 375.75p 380.00p 21970
09/07/2015 375.00p 378.00p 374.67p 375.50p 22820
08/07/2015 378.00p 378.00p 373.80p 378.00p 23388
07/07/2015 378.00p 380.00p 376.40p 378.00p 7494
06/07/2015 377.75p 379.00p 375.00p 379.00p 27117
03/07/2015 378.25p 382.21p 378.25p 378.25p 11875
02/07/2015 382.00p 382.21p 378.50p 378.50p 12229
01/07/2015 379.00p 382.25p 373.57p 379.25p 47493
30/06/2015 378.25p 378.76p 374.39p 378.50p 13535
29/06/2015 376.50p 378.52p 374.00p 376.38p 10136
26/06/2015 382.75p 382.75p 377.19p 382.75p 21520
25/06/2015 382.86p 384.95p 381.25p 382.50p 16847
24/06/2015 381.00p 384.89p 379.44p 382.75p 25004
23/06/2015 380.75p 381.00p 379.92p 381.00p 26306
22/06/2015 373.50p 379.89p 373.50p 375.00p 33311
19/06/2015 373.50p 377.00p 370.25p 370.25p 76199
18/06/2015 376.50p 376.50p 372.92p 376.50p 9293
17/06/2015 379.50p 379.50p 373.00p 378.00p 23488
16/06/2015 377.75p 377.75p 373.29p 375.50p 11477
15/06/2015 373.50p 379.75p 373.50p 373.50p 23082
12/06/2015 378.25p 381.25p 375.00p 375.00p 19957
11/06/2015 383.75p 384.00p 378.75p 384.00p 21406
10/06/2015 378.00p 383.47p 378.00p 378.00p 35788
09/06/2015 380.61p 383.70p 379.08p 380.50p 26075
08/06/2015 381.05p 384.68p 379.22p 381.50p 6457

*Close Price adjusted for both dividends and splits