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
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
17/05/2013 267.99p 268.17p 263.00p 265.50p 16525
16/05/2013 267.00p 267.50p 263.99p 265.50p 10552
15/05/2013 263.00p 268.00p 263.00p 264.75p 6711
14/05/2013 267.00p 267.50p 261.00p 265.00p 27369
13/05/2013 261.70p 268.00p 261.70p 266.25p 25368
10/05/2013 265.00p 268.00p 263.00p 268.00p 16984
09/05/2013 264.50p 266.50p 262.50p 264.00p 12030
08/05/2013 261.01p 266.00p 261.00p 262.50p 45197
07/05/2013 260.00p 264.58p 260.00p 260.00p 9267
03/05/2013 261.00p 264.76p 255.51p 260.00p 14075
02/05/2013 254.50p 261.00p 254.50p 261.00p 15916
01/05/2013 258.00p 261.00p 258.00p 261.00p 16496
30/04/2013 261.00p 261.00p 254.70p 261.00p 98042
29/04/2013 259.50p 260.00p 256.00p 256.50p 8460
26/04/2013 257.75p 259.50p 254.26p 256.00p 112786
25/04/2013 259.50p 259.50p 254.25p 256.00p 6423
24/04/2013 258.50p 259.50p 252.65p 258.25p 52046
23/04/2013 262.99p 262.99p 257.50p 259.25p 12821
22/04/2013 259.74p 259.99p 258.50p 258.50p 9939
19/04/2013 259.65p 260.00p 256.51p 260.00p 67867
18/04/2013 260.00p 260.00p 257.50p 257.50p 18969
17/04/2013 259.00p 261.60p 258.00p 259.00p 41617
16/04/2013 258.00p 259.50p 258.00p 259.50p 21645
15/04/2013 262.50p 262.50p 258.00p 259.00p 20576
12/04/2013 263.00p 263.00p 260.50p 260.50p 600
11/04/2013 262.00p 262.60p 259.00p 261.00p 8657
10/04/2013 262.00p 262.00p 260.00p 260.00p 34621
09/04/2013 259.00p 262.00p 259.00p 260.50p 34674
08/04/2013 260.00p 261.99p 259.50p 260.25p 32285
05/04/2013 258.40p 263.99p 258.25p 259.50p 10943
04/04/2013 261.20p 265.99p 258.40p 260.50p 27326
03/04/2013 265.99p 265.99p 261.00p 262.50p 11364
02/04/2013 264.00p 265.99p 258.76p 263.00p 17579
28/03/2013 261.00p 264.00p 254.55p 264.00p 50509
27/03/2013 255.26p 261.00p 255.26p 259.00p 17108
26/03/2013 260.00p 260.99p 255.00p 258.00p 19450
25/03/2013 259.00p 260.49p 255.00p 255.00p 30981
22/03/2013 259.03p 259.25p 254.12p 255.00p 33814
21/03/2013 259.00p 259.00p 256.50p 257.12p 16899
20/03/2013 259.50p 259.50p 254.00p 256.75p 37196
19/03/2013 259.50p 259.50p 254.88p 257.00p 11844
18/03/2013 259.49p 259.49p 254.00p 254.00p 20080
15/03/2013 262.00p 265.00p 259.00p 265.00p 39425
14/03/2013 260.00p 262.00p 256.50p 262.00p 31143
13/03/2013 256.00p 260.49p 256.00p 256.50p 13974
12/03/2013 262.00p 262.50p 255.83p 258.00p 54400
11/03/2013 260.00p 262.00p 252.50p 262.00p 27071
08/03/2013 260.00p 260.07p 257.50p 257.50p 46989
07/03/2013 259.49p 259.50p 253.00p 253.00p 8133
06/03/2013 258.50p 259.50p 255.60p 259.50p 27297
05/03/2013 258.00p 259.00p 254.00p 259.00p 42364
04/03/2013 252.50p 257.00p 252.50p 257.00p 47863
01/03/2013 255.00p 257.00p 248.26p 252.00p 51979
28/02/2013 254.50p 255.00p 252.00p 253.38p 26655
27/02/2013 253.00p 254.00p 249.25p 254.00p 12766
26/02/2013 250.00p 254.00p 248.11p 250.75p 26192
25/02/2013 253.99p 253.99p 248.50p 248.50p 11618
22/02/2013 254.00p 254.00p 248.00p 248.00p 16012
21/02/2013 248.50p 254.00p 247.25p 247.25p 2921
20/02/2013 252.00p 254.00p 249.50p 254.00p 6745
19/02/2013 252.00p 252.00p 248.50p 249.50p 4883
18/02/2013 251.35p 251.35p 246.15p 248.50p 15018
15/02/2013 250.89p 250.89p 245.00p 247.50p 16883
14/02/2013 243.83p 249.00p 243.83p 247.50p 33449
13/02/2013 243.40p 249.00p 243.40p 249.00p 8947
12/02/2013 245.00p 246.00p 242.31p 246.00p 44487
11/02/2013 246.00p 247.00p 242.98p 244.50p 26648
08/02/2013 246.00p 247.00p 244.00p 247.00p 15533
07/02/2013 245.00p 247.60p 244.25p 246.00p 18434
06/02/2013 243.60p 246.00p 243.60p 246.00p 4
05/02/2013 243.00p 248.00p 243.00p 245.50p 9873
04/02/2013 248.00p 249.00p 243.00p 246.00p 19766
01/02/2013 248.00p 249.01p 243.01p 246.00p 27445
31/01/2013 244.07p 250.00p 244.00p 246.50p 5428
30/01/2013 245.00p 249.23p 243.00p 244.00p 25347
29/01/2013 248.00p 249.00p 244.00p 248.00p 350583
28/01/2013 244.01p 249.00p 244.01p 246.00p 23058
25/01/2013 247.00p 247.99p 244.01p 245.50p 21318
24/01/2013 247.00p 248.00p 245.00p 245.50p 22147
23/01/2013 247.00p 247.50p 244.51p 245.00p 10831
22/01/2013 247.00p 247.00p 243.01p 244.50p 16127
21/01/2013 247.00p 248.00p 243.01p 245.50p 13108

*Close Price adjusted for both dividends and splits