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
14/10/2011 182.00p 185.00p 182.00p 183.50p 2232
13/10/2011 183.00p 183.25p 182.00p 182.00p 13757
12/10/2011 182.00p 185.00p 182.00p 184.00p 32875
11/10/2011 180.00p 181.88p 180.00p 181.50p 0
10/10/2011 180.00p 181.88p 180.00p 181.88p 5000
07/10/2011 177.00p 180.00p 177.00p 178.00p 2091
06/10/2011 178.00p 179.75p 176.01p 179.00p 49078
05/10/2011 181.50p 181.50p 179.00p 179.00p 72
04/10/2011 180.75p 180.75p 177.50p 177.50p 4523
03/10/2011 180.00p 181.00p 180.00p 180.00p 6104
30/09/2011 178.50p 181.00p 178.50p 181.00p 1000
29/09/2011 184.50p 184.50p 177.75p 182.25p 38607
28/09/2011 180.50p 181.38p 180.50p 181.38p 19245
27/09/2011 184.50p 184.50p 182.25p 183.25p 7666
26/09/2011 180.50p 183.75p 180.50p 183.75p 11332
23/09/2011 183.50p 183.50p 181.50p 182.50p 3395
22/09/2011 183.50p 187.50p 182.50p 182.50p 0
21/09/2011 183.50p 187.50p 183.50p 185.75p 6586
20/09/2011 185.00p 185.37p 181.86p 185.37p 11110
19/09/2011 181.75p 185.75p 181.75p 185.75p 20000
16/09/2011 187.00p 188.00p 187.00p 188.00p 136777
15/09/2011 185.00p 185.00p 183.00p 183.00p 69336
14/09/2011 185.50p 185.50p 181.50p 183.25p 31470
13/09/2011 182.50p 186.50p 182.50p 186.50p 18602
12/09/2011 186.70p 186.70p 182.25p 184.25p 15325
09/09/2011 189.00p 189.00p 187.00p 188.75p 35000
08/09/2011 190.00p 190.50p 189.50p 189.50p 25800
07/09/2011 190.50p 190.50p 187.50p 187.50p 17053
06/09/2011 188.90p 188.90p 185.00p 185.00p 348
05/09/2011 190.99p 191.00p 187.00p 187.25p 5050
02/09/2011 190.00p 190.75p 190.00p 190.75p 11622
01/09/2011 190.00p 192.00p 188.00p 191.25p 35462
31/08/2011 189.99p 190.25p 186.50p 190.00p 13908
30/08/2011 186.00p 188.00p 186.00p 188.00p 99552
26/08/2011 184.00p 186.00p 183.00p 184.00p 28532
25/08/2011 187.00p 190.00p 184.75p 184.75p 25886
24/08/2011 188.50p 188.50p 184.00p 186.25p 12538
23/08/2011 188.00p 189.00p 185.00p 186.25p 32262
22/08/2011 185.75p 186.00p 184.15p 186.00p 10245
19/08/2011 182.50p 186.00p 182.50p 186.00p 2332
18/08/2011 188.50p 188.50p 187.25p 187.25p 9400
17/08/2011 193.75p 194.50p 189.50p 194.50p 19166
16/08/2011 193.00p 197.00p 191.71p 193.50p 32997
15/08/2011 192.25p 192.25p 192.25p 192.25p 809
12/08/2011 189.50p 189.50p 188.00p 188.00p 9349
11/08/2011 188.25p 188.50p 186.13p 186.13p 7543
10/08/2011 182.00p 186.50p 182.00p 186.00p 17113
09/08/2011 177.00p 180.88p 170.00p 180.88p 75875
08/08/2011 181.75p 184.00p 177.50p 177.50p 21068
05/08/2011 192.75p 200.87p 181.00p 184.00p 44959
04/08/2011 202.00p 204.00p 200.87p 200.87p 17253
03/08/2011 205.75p 209.12p 202.00p 202.00p 11035
02/08/2011 208.25p 208.25p 206.25p 206.25p 1375
01/08/2011 213.00p 213.00p 208.26p 211.00p 2345
29/07/2011 208.80p 212.50p 208.80p 210.75p 5106
28/07/2011 209.75p 212.00p 209.75p 212.00p 2070
27/07/2011 214.75p 215.00p 211.60p 215.00p 1146
26/07/2011 211.60p 214.25p 211.60p 213.37p 0
25/07/2011 211.60p 214.25p 211.60p 213.50p 1782
22/07/2011 214.75p 215.00p 214.75p 215.00p 84
21/07/2011 211.00p 213.00p 210.50p 210.50p 13278
20/07/2011 211.28p 212.50p 211.00p 212.50p 6430
19/07/2011 209.00p 211.50p 208.00p 211.50p 42646
18/07/2011 209.50p 211.29p 209.00p 209.00p 28684
15/07/2011 210.75p 210.75p 210.00p 210.00p 18115
14/07/2011 213.98p 213.98p 209.50p 212.63p 0
13/07/2011 213.98p 213.98p 209.50p 212.75p 116988
12/07/2011 211.10p 212.50p 211.10p 212.50p 3000
11/07/2011 213.50p 216.00p 213.50p 214.37p 19182
08/07/2011 215.00p 215.00p 214.37p 214.37p 4707
07/07/2011 214.50p 215.00p 213.50p 214.12p 7050
06/07/2011 212.00p 214.00p 211.75p 214.00p 101588
05/07/2011 212.00p 212.75p 210.50p 212.75p 29601
04/07/2011 210.00p 211.75p 210.00p 211.75p 11000
01/07/2011 208.00p 209.00p 208.00p 209.00p 2540
30/06/2011 202.25p 208.00p 202.25p 207.00p 26252
29/06/2011 206.00p 206.00p 204.00p 205.00p 12642
28/06/2011 202.25p 205.25p 202.25p 205.25p 7500
27/06/2011 203.50p 206.75p 203.35p 204.50p 0
24/06/2011 203.50p 206.75p 203.35p 204.63p 15827
23/06/2011 204.25p 204.25p 202.00p 202.50p 79306
22/06/2011 205.25p 208.60p 205.00p 206.75p 17084
21/06/2011 205.50p 207.50p 204.31p 207.50p 9698
20/06/2011 204.75p 209.25p 204.75p 204.75p 12139
17/06/2011 208.00p 208.00p 208.00p 208.00p 402
16/06/2011 206.50p 209.70p 205.25p 209.00p 27293
15/06/2011 210.25p 210.50p 207.10p 208.75p 7165
14/06/2011 209.93p 209.93p 208.63p 208.63p 1800
13/06/2011 206.25p 206.50p 206.10p 206.50p 2564
10/06/2011 207.00p 210.25p 206.00p 208.25p 18699
09/06/2011 206.50p 209.42p 206.50p 208.12p 7400
08/06/2011 206.00p 207.38p 206.00p 207.38p 1824
07/06/2011 207.00p 208.80p 207.00p 208.00p 10828
06/06/2011 204.25p 207.50p 204.00p 204.00p 1807
03/06/2011 204.00p 206.70p 204.00p 204.00p 23755
02/06/2011 205.00p 205.82p 202.00p 204.00p 7972
01/06/2011 205.00p 208.00p 205.00p 208.00p 143867
31/05/2011 204.00p 206.24p 204.00p 205.12p 10722
27/05/2011 200.25p 204.47p 200.25p 202.00p 3358
26/05/2011 201.25p 204.50p 200.50p 203.00p 10033
25/05/2011 200.00p 201.00p 200.00p 201.00p 116120
24/05/2011 201.75p 202.00p 201.00p 202.00p 22664
23/05/2011 201.00p 201.00p 199.00p 199.00p 9270
20/05/2011 202.68p 202.75p 200.25p 201.87p 59067
19/05/2011 202.25p 202.50p 200.50p 200.50p 4209
18/05/2011 199.50p 201.75p 199.50p 201.75p 19754
17/05/2011 201.50p 202.00p 199.75p 202.00p 23608
16/05/2011 202.00p 204.25p 199.96p 204.25p 9126
13/05/2011 204.50p 204.50p 200.25p 202.13p 12715
12/05/2011 203.50p 203.50p 201.62p 201.62p 1950
11/05/2011 201.75p 204.49p 200.50p 204.00p 45702
10/05/2011 200.00p 203.00p 199.25p 203.00p 9321
09/05/2011 201.00p 202.00p 198.71p 200.75p 19450
06/05/2011 200.90p 200.90p 198.21p 199.75p 3549
05/05/2011 198.75p 199.63p 198.00p 199.63p 7209
04/05/2011 202.00p 203.00p 194.50p 200.00p 97168
03/05/2011 199.00p 201.00p 198.00p 200.00p 21996
28/04/2011 197.00p 198.50p 196.00p 198.50p 109813
27/04/2011 192.00p 196.00p 192.00p 194.88p 29647
26/04/2011 194.00p 195.49p 190.25p 190.25p 10093
21/04/2011 194.25p 195.25p 191.25p 192.88p 28006
20/04/2011 193.50p 196.00p 191.50p 196.00p 426075
19/04/2011 192.00p 195.00p 191.00p 195.00p 52713
18/04/2011 198.75p 198.75p 192.00p 195.00p 23279
15/04/2011 198.98p 200.00p 195.00p 200.00p 44648
14/04/2011 197.75p 198.00p 192.50p 198.00p 22593
13/04/2011 193.50p 197.50p 193.00p 195.88p 75879
12/04/2011 198.75p 198.75p 194.50p 194.50p 4810
11/04/2011 198.00p 198.00p 196.25p 196.25p 900
08/04/2011 194.50p 196.50p 194.50p 196.50p 14000
07/04/2011 194.00p 199.20p 194.00p 196.25p 22005
06/04/2011 197.75p 198.75p 195.00p 197.00p 3760
05/04/2011 197.50p 197.50p 192.25p 195.50p 25656
04/04/2011 193.75p 196.90p 191.39p 194.50p 68797
01/04/2011 196.25p 196.75p 192.50p 195.00p 17030
31/03/2011 193.00p 193.00p 192.00p 192.00p 9194
30/03/2011 193.00p 197.00p 192.00p 195.38p 71893
29/03/2011 192.25p 192.75p 191.75p 192.75p 56580
28/03/2011 193.00p 194.00p 193.00p 194.00p 1133
25/03/2011 197.75p 197.75p 193.00p 193.00p 5757
24/03/2011 197.75p 197.75p 193.50p 195.00p 3573
23/03/2011 197.75p 198.00p 194.50p 198.00p 8953
22/03/2011 198.00p 198.00p 193.00p 194.00p 42216
21/03/2011 197.50p 198.00p 191.50p 195.00p 16805
18/03/2011 196.25p 198.00p 193.00p 198.00p 97149
17/03/2011 196.50p 196.50p 191.00p 191.00p 15217
16/03/2011 190.50p 196.50p 190.50p 196.50p 6043
15/03/2011 196.25p 196.50p 190.00p 192.88p 50083
14/03/2011 198.00p 201.00p 198.00p 199.00p 16770
11/03/2011 199.00p 199.00p 198.00p 198.50p 12129
10/03/2011 201.00p 202.00p 198.00p 198.00p 24037
09/03/2011 200.21p 205.99p 200.00p 203.50p 25221
08/03/2011 200.50p 203.00p 200.50p 203.00p 7292
07/03/2011 200.00p 204.50p 200.00p 203.50p 29062
04/03/2011 201.00p 202.00p 198.00p 201.38p 10024
03/03/2011 195.00p 200.00p 195.00p 198.75p 13293
02/03/2011 195.00p 197.36p 195.00p 195.25p 22261
01/03/2011 196.00p 199.00p 194.00p 199.00p 176936
28/02/2011 196.00p 196.00p 196.00p 196.00p 2955
25/02/2011 191.50p 195.00p 191.50p 195.00p 65788
24/02/2011 196.50p 196.50p 191.75p 193.00p 72717
23/02/2011 197.50p 198.25p 196.60p 198.25p 6151
22/02/2011 198.00p 199.25p 197.50p 199.25p 51362
21/02/2011 201.50p 203.59p 200.50p 202.00p 23645
18/02/2011 201.50p 203.00p 201.50p 202.38p 14903
17/02/2011 201.00p 203.38p 201.00p 203.38p 35972
16/02/2011 201.75p 201.75p 199.50p 200.00p 204582
15/02/2011 200.00p 200.00p 199.50p 200.00p 4233
14/02/2011 199.00p 202.75p 199.00p 200.00p 20238
11/02/2011 197.75p 199.25p 197.25p 199.00p 59555
10/02/2011 199.00p 200.00p 197.25p 200.00p 16940
09/02/2011 199.00p 202.54p 199.00p 201.00p 74326
08/02/2011 197.00p 202.24p 197.00p 198.50p 8567
07/02/2011 199.50p 199.50p 196.25p 199.50p 25786
04/02/2011 200.75p 200.75p 197.75p 197.75p 7970
03/02/2011 195.50p 201.00p 195.50p 198.50p 19572
02/02/2011 199.75p 200.00p 198.75p 198.75p 11344
01/02/2011 195.00p 198.00p 192.83p 198.00p 21598
31/01/2011 195.75p 195.75p 194.75p 195.00p 2085
28/01/2011 197.50p 199.74p 194.75p 196.25p 23514
27/01/2011 195.50p 197.99p 195.00p 197.50p 32983
26/01/2011 194.75p 199.85p 194.50p 196.00p 10165
25/01/2011 195.00p 195.25p 195.00p 195.25p 1273
24/01/2011 197.00p 199.89p 195.00p 197.50p 15968
21/01/2011 196.00p 196.75p 195.75p 195.75p 3189
20/01/2011 198.00p 198.00p 195.00p 195.00p 90611
19/01/2011 198.00p 199.50p 197.24p 197.50p 26937
18/01/2011 198.25p 198.25p 197.25p 197.25p 913
17/01/2011 196.50p 196.75p 194.00p 195.25p 37662
14/01/2011 192.00p 195.25p 192.00p 194.00p 82759
13/01/2011 191.50p 194.25p 191.50p 192.75p 9009
12/01/2011 192.00p 195.00p 192.00p 193.75p 70848
11/01/2011 191.75p 192.00p 191.00p 192.00p 16350
10/01/2011 190.50p 192.05p 188.76p 190.25p 21230
07/01/2011 191.75p 193.75p 191.00p 192.00p 59132
06/01/2011 192.00p 192.00p 189.00p 189.00p 4118
05/01/2011 191.00p 192.00p 190.50p 192.00p 28886
04/01/2011 187.50p 189.00p 187.25p 189.00p 7750
31/12/2010 187.00p 188.25p 186.50p 187.50p 69795
30/12/2010 187.25p 187.75p 186.50p 187.50p 87897

*Close Price adjusted for both dividends and splits