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
18/01/2013 247.00p 247.00p 242.01p 244.50p 19615
17/01/2013 241.00p 246.00p 241.00p 243.50p 16361
16/01/2013 241.00p 247.00p 241.00p 244.50p 5292
15/01/2013 241.70p 245.00p 241.70p 245.00p 11240
14/01/2013 242.00p 246.00p 241.00p 243.50p 13371
11/01/2013 245.00p 248.00p 241.16p 245.00p 18528
10/01/2013 244.50p 245.00p 241.16p 245.00p 6604
09/01/2013 241.00p 245.00p 238.16p 243.50p 11537
08/01/2013 236.00p 239.50p 235.00p 239.50p 23174
07/01/2013 234.25p 237.50p 234.00p 235.50p 22170
04/01/2013 238.00p 238.00p 235.00p 238.00p 7108
03/01/2013 238.00p 238.00p 237.50p 238.00p 16561
02/01/2013 236.50p 237.00p 231.16p 234.50p 9920
31/12/2012 229.00p 235.00p 229.00p 231.50p 4248
28/12/2012 234.50p 234.50p 229.00p 231.25p 10543
27/12/2012 233.00p 233.00p 232.06p 232.87p 3959
24/12/2012 232.45p 232.45p 230.25p 230.25p 1
21/12/2012 227.50p 233.49p 227.00p 227.00p 19931
20/12/2012 225.25p 233.00p 225.11p 230.00p 14314
19/12/2012 228.56p 230.00p 224.25p 230.00p 17800
18/12/2012 228.50p 228.50p 224.55p 226.25p 5158
17/12/2012 222.00p 227.99p 222.00p 223.00p 11175
14/12/2012 227.00p 227.00p 225.38p 226.25p 4027
13/12/2012 223.73p 227.00p 223.73p 225.87p 108336
12/12/2012 225.75p 227.79p 223.70p 224.87p 29314
11/12/2012 223.25p 226.50p 223.25p 224.13p 17180
10/12/2012 226.50p 227.00p 226.50p 227.00p 675
07/12/2012 222.75p 226.50p 222.75p 223.62p 42649
06/12/2012 224.00p 226.50p 223.13p 223.13p 30705
05/12/2012 227.00p 227.00p 223.00p 223.62p 14883
04/12/2012 225.50p 225.60p 222.50p 224.00p 35808
03/12/2012 226.50p 227.00p 222.26p 224.50p 11008
30/11/2012 224.75p 226.00p 224.75p 225.00p 19750
29/11/2012 225.50p 226.00p 222.41p 225.50p 18016
28/11/2012 226.50p 227.00p 224.41p 225.50p 111820
27/11/2012 224.00p 226.75p 224.00p 225.00p 29709
26/11/2012 226.00p 226.75p 224.00p 225.00p 21421
23/11/2012 225.00p 226.00p 223.75p 224.00p 33948
22/11/2012 225.00p 225.20p 220.41p 223.00p 2736
21/11/2012 223.50p 224.50p 220.50p 222.50p 8605
20/11/2012 221.00p 224.50p 221.00p 224.00p 8544
19/11/2012 220.00p 226.00p 219.76p 226.00p 18953
16/11/2012 219.50p 223.00p 219.50p 223.00p 14927
15/11/2012 220.00p 222.24p 220.00p 222.00p 14913
14/11/2012 222.75p 222.97p 221.50p 221.50p 6751
13/11/2012 220.50p 224.00p 220.50p 222.38p 20239
12/11/2012 224.30p 225.00p 221.49p 225.00p 11088
09/11/2012 220.25p 223.50p 220.25p 223.50p 14704
08/11/2012 220.50p 225.96p 220.50p 222.25p 9972
07/11/2012 225.75p 225.75p 221.00p 223.00p 7229
06/11/2012 219.00p 223.75p 219.00p 223.00p 15701
05/11/2012 221.75p 222.87p 218.31p 220.50p 3123
02/11/2012 219.50p 223.00p 218.25p 223.00p 8512
01/11/2012 223.00p 223.00p 219.50p 222.13p 9039
31/10/2012 221.00p 221.25p 219.01p 221.25p 17761
30/10/2012 220.00p 222.50p 219.93p 222.50p 32929
29/10/2012 220.89p 220.89p 218.75p 218.75p 2030
26/10/2012 221.37p 221.50p 220.25p 220.25p 21765
25/10/2012 217.00p 221.50p 217.00p 221.00p 32111
24/10/2012 217.00p 221.49p 216.25p 219.00p 14604
23/10/2012 218.00p 220.50p 217.00p 217.00p 10591
22/10/2012 220.49p 220.49p 219.62p 219.62p 9
19/10/2012 219.00p 221.24p 219.00p 220.50p 18577
18/10/2012 218.50p 220.88p 218.50p 220.50p 6006
17/10/2012 218.00p 220.75p 217.25p 220.75p 12948
16/10/2012 217.25p 220.63p 217.25p 219.00p 5686
15/10/2012 215.75p 218.25p 215.00p 215.00p 7893
12/10/2012 216.00p 220.00p 215.20p 220.00p 39182
11/10/2012 218.25p 218.25p 215.63p 217.75p 3965
10/10/2012 216.00p 219.37p 215.86p 218.50p 2172
09/10/2012 218.00p 220.50p 218.00p 218.50p 21795
08/10/2012 218.75p 220.00p 217.00p 220.00p 16518
05/10/2012 218.00p 219.50p 217.55p 219.50p 49132
04/10/2012 217.75p 218.56p 215.75p 217.50p 36582
03/10/2012 217.00p 218.50p 215.10p 216.75p 16897
02/10/2012 216.00p 218.00p 214.00p 216.50p 25049
01/10/2012 211.67p 214.00p 211.67p 214.00p 5053
28/09/2012 215.25p 215.75p 212.50p 213.12p 8389
27/09/2012 210.51p 213.75p 210.26p 213.12p 16088
26/09/2012 213.69p 213.69p 211.26p 213.50p 18668
25/09/2012 213.00p 215.75p 213.00p 215.75p 3911
24/09/2012 212.25p 216.75p 212.25p 214.88p 26824
21/09/2012 216.00p 217.25p 214.00p 214.00p 24178
20/09/2012 212.50p 216.50p 212.50p 214.50p 16275
19/09/2012 212.26p 216.50p 212.26p 215.88p 9358
18/09/2012 210.76p 215.00p 210.51p 215.00p 12531
17/09/2012 211.01p 215.25p 211.01p 213.12p 1070
14/09/2012 214.00p 216.00p 209.25p 216.00p 14520
13/09/2012 212.80p 212.80p 209.51p 211.12p 11329
12/09/2012 212.99p 213.00p 209.50p 213.00p 10694
11/09/2012 208.25p 212.90p 208.25p 211.50p 6392
10/09/2012 208.25p 213.00p 208.25p 213.00p 6397
07/09/2012 209.25p 211.00p 209.25p 210.88p 0
06/09/2012 209.25p 211.00p 209.25p 211.00p 10130
05/09/2012 212.00p 212.00p 207.00p 207.00p 6300
04/09/2012 207.01p 209.50p 207.01p 209.50p 5377
03/09/2012 212.24p 212.24p 209.75p 209.75p 4664
31/08/2012 207.00p 210.00p 207.00p 208.50p 5015
30/08/2012 212.74p 212.74p 210.00p 210.00p 11
29/08/2012 207.00p 209.75p 207.00p 209.75p 1826
28/08/2012 207.00p 212.00p 207.00p 209.75p 5652
24/08/2012 208.00p 211.00p 207.01p 209.00p 55719
23/08/2012 211.95p 211.95p 207.60p 208.00p 2002
22/08/2012 207.00p 212.74p 207.00p 208.75p 12540
21/08/2012 208.20p 211.00p 208.20p 211.00p 25526
20/08/2012 215.00p 215.00p 208.00p 208.00p 14415
17/08/2012 214.89p 214.89p 212.50p 212.50p 2310
16/08/2012 218.00p 218.00p 209.01p 211.00p 3499
15/08/2012 215.00p 217.00p 214.00p 215.50p 32999
14/08/2012 216.00p 216.00p 210.16p 215.75p 30489
13/08/2012 209.00p 215.00p 206.00p 212.50p 32152
10/08/2012 208.50p 208.50p 207.50p 207.50p 7000
09/08/2012 206.00p 207.00p 206.00p 207.00p 5813
08/08/2012 205.00p 206.90p 205.00p 206.00p 25091
07/08/2012 205.75p 206.00p 205.75p 206.00p 1466
06/08/2012 206.65p 206.65p 204.50p 206.50p 13367
03/08/2012 205.00p 207.00p 204.60p 207.00p 32516
02/08/2012 204.00p 204.25p 203.50p 204.25p 226
01/08/2012 201.50p 204.68p 201.50p 204.50p 9890
31/07/2012 200.50p 203.00p 200.50p 203.00p 5000
30/07/2012 197.51p 203.00p 197.51p 203.00p 5494
27/07/2012 200.51p 202.98p 200.51p 201.50p 974
26/07/2012 198.51p 200.50p 198.51p 200.50p 1400
25/07/2012 199.69p 199.69p 197.00p 197.00p 15058
24/07/2012 199.25p 201.98p 198.00p 198.00p 8745
23/07/2012 201.50p 202.80p 199.00p 199.75p 20807
20/07/2012 201.25p 203.73p 201.00p 201.00p 2066
19/07/2012 203.75p 203.75p 198.76p 202.50p 0
18/07/2012 203.75p 203.75p 198.76p 201.25p 2008
17/07/2012 199.70p 203.22p 199.70p 201.25p 3166
16/07/2012 199.00p 203.82p 198.50p 201.38p 8382
13/07/2012 202.75p 202.75p 201.00p 201.00p 3000
12/07/2012 200.00p 201.73p 198.83p 200.25p 7057
11/07/2012 198.50p 202.00p 198.50p 202.00p 24091
10/07/2012 201.75p 202.00p 199.31p 202.00p 2836
09/07/2012 196.50p 202.00p 196.50p 202.00p 3242
06/07/2012 201.73p 201.73p 200.00p 200.00p 8033
05/07/2012 200.00p 200.25p 198.50p 199.50p 0
04/07/2012 200.00p 200.25p 198.50p 198.50p 17090
03/07/2012 197.00p 198.63p 197.00p 198.63p 58825
02/07/2012 199.25p 199.50p 193.75p 193.75p 10768
29/06/2012 197.00p 198.73p 197.00p 198.50p 6691
28/06/2012 195.01p 196.73p 194.50p 194.50p 2665
27/06/2012 194.25p 196.73p 194.25p 195.00p 54748
26/06/2012 196.75p 196.75p 194.01p 195.50p 11395
25/06/2012 193.00p 194.00p 193.00p 194.00p 2500
22/06/2012 194.00p 195.00p 193.00p 193.00p 29278
21/06/2012 199.25p 199.25p 194.00p 194.00p 23849
20/06/2012 196.25p 199.74p 196.00p 198.50p 15135
19/06/2012 195.00p 198.75p 195.00p 198.13p 15614
18/06/2012 193.50p 199.00p 193.50p 196.38p 56261
15/06/2012 196.00p 198.50p 196.00p 196.00p 28942
14/06/2012 194.50p 199.00p 194.50p 194.50p 13803
13/06/2012 196.00p 199.25p 195.00p 195.00p 52984
12/06/2012 196.00p 199.00p 195.00p 196.75p 27910
11/06/2012 195.25p 199.50p 195.00p 199.50p 19446
08/06/2012 197.50p 197.50p 193.75p 197.50p 6764
07/06/2012 197.25p 199.00p 192.00p 199.00p 83553
06/06/2012 195.25p 197.30p 195.25p 197.00p 15482
01/06/2012 193.00p 193.75p 192.76p 193.75p 20166
31/05/2012 197.00p 197.00p 192.00p 195.25p 13473
30/05/2012 194.75p 195.75p 194.75p 194.75p 8710
29/05/2012 194.00p 196.21p 193.50p 195.00p 18278
28/05/2012 195.00p 196.99p 193.26p 195.25p 23994
25/05/2012 194.25p 194.50p 192.50p 194.50p 2618
24/05/2012 194.25p 194.25p 193.50p 193.50p 24688
23/05/2012 193.47p 193.47p 191.00p 191.00p 4596
22/05/2012 193.27p 195.23p 193.27p 194.50p 62307
21/05/2012 191.75p 193.49p 191.75p 193.00p 16187
18/05/2012 190.35p 192.75p 190.35p 192.75p 3681
17/05/2012 194.25p 197.25p 194.25p 197.25p 14618
16/05/2012 196.75p 196.75p 194.01p 196.25p 9704
15/05/2012 201.00p 201.74p 199.25p 199.25p 3244
14/05/2012 197.75p 200.00p 197.50p 200.00p 11654
11/05/2012 200.00p 201.50p 198.87p 201.25p 17357
10/05/2012 200.50p 201.00p 198.50p 201.00p 21429
09/05/2012 203.17p 203.17p 196.26p 198.25p 20043
08/05/2012 200.75p 203.65p 200.50p 200.50p 3714
04/05/2012 208.75p 209.00p 200.00p 200.00p 15593
03/05/2012 208.50p 209.00p 203.00p 203.00p 5593
02/05/2012 203.00p 209.00p 203.00p 209.00p 36373
01/05/2012 208.49p 208.49p 207.00p 207.00p 1548
30/04/2012 207.97p 208.49p 207.25p 207.25p 1401
27/04/2012 207.00p 208.00p 207.00p 207.25p 2173
26/04/2012 207.50p 207.50p 204.00p 206.00p 39882
25/04/2012 206.00p 207.00p 205.03p 205.75p 5789
24/04/2012 206.00p 208.00p 206.00p 208.00p 5801
23/04/2012 205.00p 208.00p 204.70p 207.00p 11520
20/04/2012 206.75p 208.00p 206.50p 207.25p 16213
19/04/2012 206.50p 209.00p 206.50p 208.00p 19336
18/04/2012 206.50p 208.97p 206.50p 207.75p 3089
17/04/2012 205.75p 208.86p 205.75p 207.50p 17932
16/04/2012 204.75p 207.75p 204.50p 205.00p 23180
13/04/2012 209.75p 209.75p 207.00p 207.00p 2569
12/04/2012 207.00p 209.00p 205.00p 206.50p 6318
11/04/2012 203.25p 206.25p 203.00p 205.75p 16019
10/04/2012 203.75p 208.25p 203.00p 203.00p 5767
05/04/2012 206.01p 208.00p 204.76p 208.00p 10224
04/04/2012 207.25p 210.00p 205.00p 205.00p 53117
03/04/2012 211.00p 211.00p 206.11p 211.00p 24729

*Close Price adjusted for both dividends and splits