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
28/02/2014 342.75p 344.00p 338.25p 344.00p 12471
27/02/2014 341.00p 341.49p 336.25p 340.50p 11747
26/02/2014 339.25p 342.59p 336.00p 336.00p 26698
25/02/2014 337.00p 340.00p 335.68p 340.00p 127063
24/02/2014 337.50p 339.00p 335.25p 339.00p 11655
21/02/2014 336.25p 337.70p 336.25p 336.25p 3222
20/02/2014 333.75p 337.50p 332.75p 337.50p 18105
19/02/2014 335.00p 335.00p 331.52p 334.00p 27130
18/02/2014 328.00p 338.50p 326.00p 333.50p 48344
17/02/2014 331.50p 331.74p 326.00p 326.00p 10806
14/02/2014 329.50p 329.50p 327.92p 329.50p 26438
13/02/2014 326.25p 329.00p 324.75p 329.00p 19635
12/02/2014 324.25p 328.75p 323.50p 328.75p 10759
11/02/2014 323.75p 324.00p 321.50p 323.50p 29161
10/02/2014 321.75p 322.00p 319.50p 321.50p 60260
07/02/2014 320.00p 321.50p 318.25p 321.50p 170522
06/02/2014 320.00p 320.00p 315.00p 320.00p 45547
05/02/2014 317.00p 318.56p 315.00p 315.00p 49038
04/02/2014 315.25p 317.72p 314.61p 316.50p 36609
03/02/2014 318.00p 322.00p 316.00p 316.00p 12437
31/01/2014 320.75p 320.75p 316.75p 316.75p 42226
30/01/2014 318.25p 321.00p 317.00p 320.00p 41256
29/01/2014 324.75p 325.00p 316.50p 321.00p 39630
28/01/2014 316.50p 322.89p 316.50p 316.50p 34236
27/01/2014 321.75p 324.67p 316.50p 316.50p 12078
24/01/2014 326.25p 331.83p 323.00p 323.00p 18065
23/01/2014 330.00p 334.93p 328.00p 328.00p 106957
22/01/2014 329.75p 335.00p 329.00p 329.00p 60990
21/01/2014 336.00p 336.00p 329.75p 329.75p 51098
20/01/2014 334.75p 334.99p 329.00p 329.00p 16999
17/01/2014 331.50p 333.71p 331.50p 331.50p 68892
16/01/2014 331.50p 334.00p 330.40p 331.50p 160943
15/01/2014 327.00p 334.75p 327.00p 334.00p 22658
14/01/2014 330.00p 331.21p 323.90p 329.00p 30378
13/01/2014 324.00p 329.70p 324.00p 328.00p 12264
10/01/2014 323.00p 329.75p 323.00p 324.00p 36220
09/01/2014 323.00p 330.00p 323.00p 324.75p 123736
08/01/2014 330.00p 330.00p 325.13p 330.00p 21131
07/01/2014 327.00p 328.43p 324.00p 325.13p 185074
06/01/2014 328.25p 328.25p 324.00p 324.00p 90326
03/01/2014 320.75p 328.00p 320.25p 324.00p 27339
02/01/2014 323.75p 324.81p 316.50p 323.75p 19535
31/12/2013 317.25p 321.50p 316.50p 316.50p 15064
30/12/2013 320.25p 321.50p 317.35p 321.50p 59498
27/12/2013 317.00p 320.25p 316.13p 320.25p 18255
24/12/2013 314.56p 317.19p 314.56p 316.13p 34682
23/12/2013 311.00p 315.63p 307.75p 311.00p 8391
20/12/2013 314.50p 315.75p 307.75p 307.75p 72468
19/12/2013 314.25p 314.50p 310.50p 312.75p 22435
18/12/2013 312.25p 312.25p 309.44p 311.00p 65901
17/12/2013 311.00p 313.00p 306.00p 306.00p 18983
16/12/2013 306.25p 313.00p 306.00p 308.50p 17188
13/12/2013 306.00p 310.46p 306.00p 306.00p 6998
12/12/2013 306.00p 309.25p 306.00p 306.00p 22238
11/12/2013 310.50p 310.50p 307.00p 307.00p 20290
10/12/2013 311.00p 311.53p 307.00p 307.00p 13326
09/12/2013 312.75p 313.32p 311.50p 311.50p 23719
06/12/2013 305.25p 312.26p 305.25p 308.00p 9228
05/12/2013 306.00p 309.00p 305.00p 309.00p 12437
04/12/2013 311.00p 311.00p 305.00p 305.00p 34873
03/12/2013 311.00p 311.00p 305.00p 311.00p 15835
02/12/2013 311.75p 311.75p 305.00p 305.00p 10356
29/11/2013 305.00p 311.99p 305.00p 305.00p 8910
28/11/2013 305.00p 311.79p 305.00p 305.00p 19223
27/11/2013 305.00p 311.79p 305.00p 305.00p 4560
26/11/2013 306.00p 308.75p 305.00p 305.00p 84650
25/11/2013 309.75p 310.00p 306.50p 310.00p 19829
22/11/2013 306.50p 309.25p 306.50p 306.50p 5566
21/11/2013 306.00p 309.99p 306.00p 306.00p 14082
20/11/2013 308.00p 311.99p 308.00p 308.00p 20661
19/11/2013 307.00p 314.00p 307.00p 309.50p 14245
18/11/2013 309.50p 314.00p 307.50p 314.00p 41125
15/11/2013 312.30p 313.00p 307.00p 313.00p 17536
14/11/2013 312.47p 312.47p 306.50p 306.50p 8096
13/11/2013 310.00p 311.00p 306.50p 306.50p 17679
12/11/2013 311.75p 313.50p 308.50p 311.00p 16639
11/11/2013 311.75p 313.50p 310.00p 313.50p 30680
08/11/2013 310.00p 311.00p 307.00p 310.00p 25980
07/11/2013 311.75p 314.00p 307.97p 313.00p 44387
06/11/2013 308.00p 312.00p 303.00p 312.00p 44597
05/11/2013 303.00p 308.00p 303.00p 303.00p 5102
04/11/2013 306.25p 308.00p 301.00p 308.00p 22334
01/11/2013 305.50p 308.00p 301.00p 301.00p 23457
31/10/2013 303.75p 308.00p 303.75p 308.00p 18472
30/10/2013 306.75p 308.00p 303.69p 308.00p 13620
29/10/2013 304.75p 305.00p 301.19p 305.00p 25643
28/10/2013 300.25p 304.99p 300.00p 300.00p 17043
25/10/2013 302.25p 305.00p 301.46p 305.00p 24394
24/10/2013 304.75p 305.05p 302.21p 303.00p 31572
23/10/2013 304.75p 305.00p 299.71p 305.00p 19363
22/10/2013 304.20p 305.94p 302.00p 305.00p 45510
21/10/2013 299.36p 305.00p 299.36p 302.50p 23489
18/10/2013 304.75p 305.00p 297.00p 305.00p 15813
17/10/2013 297.25p 302.87p 297.00p 297.00p 34518
16/10/2013 301.25p 301.25p 300.14p 301.00p 10311
15/10/2013 303.00p 303.75p 299.36p 303.50p 27648
14/10/2013 302.00p 302.00p 300.99p 302.00p 5591
11/10/2013 303.50p 304.00p 298.80p 303.00p 16508
10/10/2013 297.75p 303.50p 297.25p 303.50p 32281
09/10/2013 302.00p 302.64p 297.00p 297.00p 13974
08/10/2013 301.00p 301.00p 297.50p 297.50p 19980
07/10/2013 302.75p 302.75p 297.00p 297.50p 23427
04/10/2013 298.00p 300.50p 297.00p 297.00p 41994
03/10/2013 300.00p 306.00p 298.00p 298.00p 52032
02/10/2013 307.00p 307.00p 300.00p 304.50p 7945
01/10/2013 307.00p 307.00p 301.75p 303.00p 11096
30/09/2013 306.00p 306.00p 300.00p 300.00p 27122
27/09/2013 306.00p 307.89p 304.00p 304.00p 22524
26/09/2013 303.50p 303.89p 302.11p 303.00p 214101
25/09/2013 307.00p 307.00p 303.00p 305.00p 21649
24/09/2013 311.00p 312.50p 306.00p 307.00p 39904
23/09/2013 306.00p 312.89p 306.00p 306.50p 27099
20/09/2013 307.00p 310.75p 306.00p 306.00p 47126
19/09/2013 312.00p 313.00p 307.25p 308.00p 23685
18/09/2013 302.50p 308.00p 302.50p 306.50p 23008
17/09/2013 302.00p 308.00p 301.50p 306.00p 34600
16/09/2013 307.24p 307.24p 301.50p 301.50p 22588
13/09/2013 304.00p 306.75p 295.00p 301.00p 85307
12/09/2013 297.00p 304.00p 295.00p 295.00p 37577
11/09/2013 303.00p 304.00p 300.50p 300.50p 10933
10/09/2013 300.00p 303.00p 292.00p 303.00p 15724
09/09/2013 293.81p 298.99p 292.00p 292.00p 10731
06/09/2013 298.00p 299.00p 292.00p 292.00p 11810
05/09/2013 292.00p 298.99p 292.00p 295.50p 19195
04/09/2013 292.00p 299.00p 292.00p 295.50p 23189
03/09/2013 294.00p 299.03p 293.51p 299.00p 30851
02/09/2013 299.00p 299.00p 294.25p 296.00p 11322
30/08/2013 296.65p 297.52p 292.00p 294.25p 193115
29/08/2013 293.00p 297.50p 293.00p 295.50p 8416
28/08/2013 297.50p 297.50p 291.61p 294.25p 15035
27/08/2013 292.00p 297.50p 292.00p 292.00p 4051
23/08/2013 297.00p 297.99p 292.50p 294.75p 21377
22/08/2013 289.00p 295.00p 289.00p 292.50p 10319
21/08/2013 294.99p 295.00p 290.00p 290.00p 13506
20/08/2013 290.00p 295.00p 290.00p 290.00p 12080
19/08/2013 297.00p 297.00p 293.00p 294.00p 7973
16/08/2013 291.50p 298.00p 291.00p 293.00p 33679
15/08/2013 294.00p 298.49p 291.00p 291.00p 8253
14/08/2013 296.00p 299.99p 292.00p 297.00p 29832
13/08/2013 292.00p 295.49p 288.00p 292.75p 26333
12/08/2013 290.00p 290.00p 285.31p 288.00p 37719
09/08/2013 286.00p 289.00p 284.11p 285.50p 25442
08/08/2013 288.99p 289.00p 285.50p 285.50p 8417
07/08/2013 287.00p 288.00p 283.61p 284.63p 24737
06/08/2013 286.00p 287.00p 283.50p 284.00p 49770
05/08/2013 285.60p 287.00p 281.00p 283.50p 47646
02/08/2013 279.75p 285.00p 279.00p 285.00p 8649
01/08/2013 283.00p 283.00p 278.00p 281.50p 21126
31/07/2013 283.00p 283.00p 279.00p 280.50p 23521
30/07/2013 280.00p 282.00p 278.51p 280.50p 40075
29/07/2013 282.35p 282.89p 279.25p 279.75p 10326
26/07/2013 281.50p 281.50p 277.62p 279.25p 4730
25/07/2013 281.00p 281.00p 276.00p 279.00p 1942
24/07/2013 282.00p 282.30p 276.00p 276.00p 1171
23/07/2013 282.00p 282.00p 277.50p 279.50p 23808
22/07/2013 279.60p 281.99p 277.00p 279.00p 12561
19/07/2013 280.00p 280.00p 278.00p 278.00p 9482
18/07/2013 277.75p 279.50p 277.75p 279.50p 420
17/07/2013 276.50p 282.50p 276.50p 279.50p 28096
16/07/2013 282.40p 283.00p 277.51p 280.00p 18346
15/07/2013 278.13p 283.00p 277.00p 283.00p 19811
12/07/2013 276.50p 282.35p 276.50p 279.75p 6824
11/07/2013 278.50p 282.00p 278.00p 278.00p 6616
10/07/2013 274.00p 279.87p 274.00p 278.00p 6083
09/07/2013 273.00p 280.76p 273.00p 274.00p 8164
08/07/2013 269.00p 277.93p 269.00p 273.00p 28565
05/07/2013 268.00p 275.00p 268.00p 271.50p 13316
04/07/2013 267.00p 271.85p 265.80p 269.50p 16498
03/07/2013 265.30p 265.30p 259.00p 259.00p 20768
02/07/2013 261.00p 267.89p 261.00p 264.50p 40674
01/07/2013 267.50p 267.50p 261.00p 261.00p 6855
28/06/2013 264.00p 265.75p 260.00p 260.00p 26778
27/06/2013 262.89p 264.00p 257.71p 264.00p 2870
26/06/2013 261.00p 262.00p 258.61p 260.00p 16858
25/06/2013 260.50p 260.50p 255.00p 260.00p 27740
24/06/2013 256.00p 261.25p 254.50p 257.75p 13976
21/06/2013 257.00p 263.50p 257.00p 259.00p 12713
20/06/2013 258.00p 264.00p 258.00p 261.00p 7583
19/06/2013 262.00p 266.50p 262.00p 262.00p 9638
18/06/2013 263.00p 265.00p 263.00p 264.50p 18389
17/06/2013 259.00p 263.00p 259.00p 261.00p 48728
14/06/2013 262.17p 262.17p 259.00p 259.00p 2042
13/06/2013 256.00p 260.24p 254.00p 258.38p 18855
12/06/2013 259.60p 265.00p 259.60p 262.50p 17233
11/06/2013 266.99p 267.00p 258.23p 265.00p 30441
10/06/2013 263.00p 267.00p 259.11p 267.00p 32269
07/06/2013 263.00p 263.00p 260.00p 260.00p 1094
06/06/2013 262.00p 263.00p 256.70p 260.00p 21015
05/06/2013 262.00p 264.90p 259.00p 259.00p 23214
04/06/2013 263.90p 264.00p 262.20p 263.00p 22202
03/06/2013 262.00p 263.90p 260.40p 263.00p 21341
31/05/2013 263.00p 266.50p 261.50p 263.75p 31974
30/05/2013 268.50p 268.50p 263.76p 266.50p 4694
29/05/2013 265.00p 270.00p 264.76p 267.00p 8114
28/05/2013 268.00p 268.00p 265.00p 267.50p 25715
24/05/2013 264.00p 267.75p 263.00p 266.00p 14949
23/05/2013 265.00p 268.25p 264.31p 266.50p 8053
22/05/2013 270.00p 271.00p 263.50p 270.00p 42690
21/05/2013 269.00p 269.00p 265.00p 269.00p 6235
20/05/2013 264.00p 268.14p 262.00p 266.50p 35745

*Close Price adjusted for both dividends and splits