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
01/08/2012 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
02/04/2012 206.00p 211.00p 206.00p 211.00p 4070
30/03/2012 211.50p 211.50p 206.01p 211.50p 16613
29/03/2012 208.00p 211.43p 206.00p 209.63p 28335
28/03/2012 210.00p 212.70p 208.51p 209.88p 12926
27/03/2012 214.07p 214.07p 211.00p 211.00p 31
26/03/2012 214.75p 214.75p 209.26p 214.50p 7951
23/03/2012 210.75p 214.50p 209.00p 214.50p 24273
22/03/2012 213.23p 214.00p 208.26p 214.00p 12324
21/03/2012 209.25p 213.50p 209.02p 212.25p 9003
20/03/2012 215.20p 215.20p 209.26p 215.00p 11384
19/03/2012 215.50p 215.50p 211.26p 213.50p 15539
16/03/2012 211.25p 215.75p 211.25p 215.75p 18470
15/03/2012 215.75p 216.00p 213.75p 216.00p 2151
14/03/2012 214.00p 216.00p 210.26p 216.00p 22100
13/03/2012 210.00p 213.50p 209.00p 213.50p 67492
12/03/2012 209.50p 212.00p 208.50p 212.00p 29612
09/03/2012 208.25p 208.50p 206.00p 208.50p 28885
08/03/2012 205.75p 208.50p 203.75p 208.50p 12462
07/03/2012 204.43p 206.24p 203.50p 203.50p 93
06/03/2012 202.00p 202.50p 201.50p 202.50p 21000
05/03/2012 202.25p 205.50p 202.25p 205.50p 23109
02/03/2012 205.26p 207.00p 205.26p 207.00p 3739
01/03/2012 205.25p 209.00p 205.25p 207.00p 30563
29/02/2012 205.26p 208.74p 205.26p 205.50p 8860
28/02/2012 208.00p 208.00p 202.30p 206.50p 11642
27/02/2012 203.25p 205.50p 203.00p 205.50p 11235
24/02/2012 207.50p 207.50p 205.00p 205.00p 7730
23/02/2012 203.25p 206.13p 203.25p 206.00p 9853
22/02/2012 202.00p 206.10p 201.50p 205.25p 12457
21/02/2012 202.00p 204.50p 200.25p 204.50p 68666
20/02/2012 198.90p 204.74p 198.90p 204.00p 1408
17/02/2012 200.00p 200.00p 196.54p 199.00p 9507
16/02/2012 197.06p 202.98p 197.06p 199.87p 5565
15/02/2012 200.00p 203.38p 199.90p 201.50p 63745
14/02/2012 196.75p 201.00p 196.50p 201.00p 21517
13/02/2012 197.25p 199.74p 196.00p 197.25p 26313
10/02/2012 200.00p 200.00p 197.25p 198.50p 13033
09/02/2012 197.00p 199.99p 196.62p 199.75p 14553
08/02/2012 197.00p 198.53p 197.00p 197.00p 4229
07/02/2012 196.00p 197.00p 195.21p 197.00p 104918
06/02/2012 192.75p 198.00p 192.75p 198.00p 3263
03/02/2012 198.00p 198.49p 196.01p 197.50p 4337
02/02/2012 198.50p 198.50p 196.25p 196.25p 5408
01/02/2012 190.50p 197.00p 190.50p 195.00p 85733
31/01/2012 192.00p 194.75p 187.50p 187.50p 17846
30/01/2012 192.00p 192.49p 189.40p 191.00p 15367
27/01/2012 193.00p 194.70p 191.41p 192.25p 42744
26/01/2012 191.75p 192.25p 189.28p 192.25p 25910
25/01/2012 188.00p 190.93p 188.00p 189.75p 9311
24/01/2012 188.00p 188.50p 188.00p 188.25p 9785
23/01/2012 188.25p 190.00p 188.25p 190.00p 109
20/01/2012 185.26p 190.49p 185.26p 189.25p 520
19/01/2012 190.49p 190.49p 189.26p 189.75p 2800
18/01/2012 190.00p 190.00p 185.26p 187.50p 5804
17/01/2012 187.50p 189.00p 187.50p 189.00p 4068
16/01/2012 185.00p 187.00p 185.00p 186.50p 13268
13/01/2012 186.00p 186.00p 185.00p 186.00p 15834
12/01/2012 183.00p 187.00p 182.00p 187.00p 48019
11/01/2012 183.00p 184.50p 183.00p 184.50p 12932
10/01/2012 184.50p 185.00p 184.50p 185.00p 3131
09/01/2012 179.11p 180.00p 178.00p 180.00p 11900
06/01/2012 178.11p 181.00p 178.11p 180.38p 20574
05/01/2012 185.50p 186.00p 179.50p 186.00p 165040
04/01/2012 186.45p 186.45p 182.00p 182.88p 8504
03/01/2012 186.00p 186.00p 181.50p 183.75p 9164
30/12/2011 179.00p 182.00p 179.00p 181.00p 0
29/12/2011 179.00p 182.00p 179.00p 180.00p 2793
28/12/2011 181.00p 181.00p 175.76p 180.00p 14104
23/12/2011 180.00p 181.00p 179.75p 181.00p 8741
22/12/2011 174.00p 179.00p 174.00p 177.00p 71771
21/12/2011 175.00p 178.75p 174.75p 177.50p 426
20/12/2011 173.25p 178.00p 171.33p 178.00p 7691
19/12/2011 172.50p 175.00p 172.50p 172.50p 3743
16/12/2011 175.00p 175.00p 175.00p 175.00p 20070
15/12/2011 173.25p 175.25p 173.25p 175.25p 176
14/12/2011 174.00p 176.00p 171.91p 175.75p 62905
13/12/2011 173.00p 175.31p 169.25p 175.00p 16786
12/12/2011 174.50p 176.75p 174.50p 176.75p 1010
09/12/2011 175.00p 176.51p 175.00p 176.00p 26713
08/12/2011 181.75p 181.75p 175.00p 175.00p 575
07/12/2011 176.50p 181.75p 176.25p 179.50p 9394
06/12/2011 180.75p 182.00p 179.00p 179.62p 76538
05/12/2011 181.75p 181.75p 180.00p 180.00p 5407
02/12/2011 179.75p 180.00p 179.50p 179.50p 6055
01/12/2011 177.75p 180.00p 177.75p 180.00p 383
30/11/2011 174.25p 177.00p 174.00p 176.00p 18085
29/11/2011 175.00p 175.00p 173.00p 173.00p 4476
28/11/2011 175.00p 175.00p 173.50p 173.50p 10236
25/11/2011 172.53p 174.50p 172.53p 173.00p 0
24/11/2011 172.53p 174.50p 172.53p 174.50p 3500
23/11/2011 176.48p 176.52p 172.00p 172.00p 9783
22/11/2011 178.38p 178.38p 173.15p 175.75p 4464
21/11/2011 175.00p 178.50p 173.37p 175.75p 10503
18/11/2011 176.75p 179.62p 176.75p 179.62p 4266
17/11/2011 178.00p 180.00p 178.00p 180.00p 2000
16/11/2011 182.00p 182.00p 176.75p 181.12p 9176
15/11/2011 181.00p 181.00p 177.50p 180.12p 0
14/11/2011 181.00p 181.00p 177.50p 180.50p 11566
11/11/2011 182.50p 182.75p 176.75p 177.00p 7000
10/11/2011 179.25p 181.75p 179.25p 179.50p 1825
09/11/2011 185.00p 185.00p 177.75p 179.12p 22344
08/11/2011 178.76p 181.00p 178.76p 181.00p 3981
07/11/2011 178.38p 182.50p 177.87p 180.25p 8620
04/11/2011 179.32p 180.50p 179.32p 180.50p 1500
03/11/2011 183.75p 183.75p 181.00p 181.00p 3331
02/11/2011 183.50p 184.00p 179.00p 184.00p 6105
01/11/2011 181.50p 182.00p 181.50p 182.00p 3433
31/10/2011 183.25p 185.00p 183.25p 185.00p 5859
28/10/2011 188.00p 189.00p 187.50p 189.00p 10407
27/10/2011 185.00p 189.00p 184.82p 189.00p 125015
26/10/2011 181.00p 185.00p 181.00p 183.38p 15147
25/10/2011 187.00p 187.45p 181.25p 181.25p 112845
24/10/2011 187.00p 187.45p 185.25p 185.25p 3469
21/10/2011 180.50p 183.00p 180.50p 183.00p 8195
20/10/2011 180.00p 182.00p 180.00p 181.00p 7389
19/10/2011 180.00p 184.70p 180.00p 183.50p 20299
18/10/2011 180.00p 182.00p 178.00p 182.00p 53396
17/10/2011 186.00p 186.00p 181.00p 181.50p 17064

*Close Price adjusted for both dividends and splits