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
02/09/2010 157.75p 160.50p 157.50p 160.00p 119530
01/09/2010 156.25p 157.25p 156.00p 157.00p 17441
31/08/2010 154.25p 155.50p 154.25p 155.50p 3867
27/08/2010 155.25p 156.25p 154.00p 156.25p 30537
26/08/2010 155.25p 156.00p 155.25p 156.00p 6000
25/08/2010 155.50p 157.50p 154.00p 156.50p 30903
24/08/2010 156.00p 157.50p 155.50p 155.75p 48822
23/08/2010 156.50p 157.25p 155.75p 157.00p 39810
20/08/2010 157.25p 158.00p 156.50p 157.00p 18125
19/08/2010 158.00p 158.38p 157.25p 157.25p 3808
18/08/2010 158.50p 159.50p 158.38p 158.75p 8889
17/08/2010 159.50p 159.50p 158.25p 158.50p 48808
16/08/2010 159.00p 159.50p 158.50p 159.00p 28319
13/08/2010 160.75p 160.75p 160.00p 160.00p 500
12/08/2010 159.25p 160.09p 159.00p 159.75p 64761
11/08/2010 160.00p 161.25p 160.00p 161.00p 21796
10/08/2010 162.00p 162.00p 161.00p 162.00p 54252
09/08/2010 163.00p 163.00p 161.00p 162.50p 29269
06/08/2010 161.25p 161.25p 161.00p 161.00p 5480
05/08/2010 160.75p 162.00p 160.75p 162.00p 7550
04/08/2010 160.00p 162.25p 160.00p 162.25p 322
03/08/2010 160.25p 162.00p 160.25p 161.25p 7566
02/08/2010 162.00p 162.00p 160.65p 161.50p 4767
30/07/2010 162.75p 162.75p 160.00p 162.00p 111080
29/07/2010 162.75p 163.24p 160.25p 162.25p 5714
28/07/2010 162.50p 163.50p 162.37p 163.00p 174
27/07/2010 161.50p 162.50p 160.75p 162.50p 11339
26/07/2010 160.00p 161.00p 159.50p 160.50p 35204
23/07/2010 160.00p 160.00p 158.25p 159.00p 36472
22/07/2010 158.00p 160.00p 158.00p 159.00p 93979
21/07/2010 159.00p 160.00p 158.00p 160.00p 68861
20/07/2010 157.00p 158.50p 157.00p 158.50p 2600
19/07/2010 157.50p 160.00p 157.50p 158.75p 10671
16/07/2010 161.00p 161.00p 158.85p 160.50p 2750
15/07/2010 158.25p 161.99p 158.00p 160.75p 28139
14/07/2010 159.50p 162.50p 158.50p 161.00p 9685
13/07/2010 159.75p 160.00p 159.75p 160.00p 5006
12/07/2010 160.00p 160.00p 157.00p 160.00p 40379
09/07/2010 160.00p 162.00p 157.25p 162.00p 10927
08/07/2010 157.00p 159.48p 157.00p 158.50p 2764
07/07/2010 157.25p 157.75p 155.88p 156.00p 1014
06/07/2010 153.25p 157.50p 153.00p 156.50p 57127
05/07/2010 154.25p 154.25p 151.25p 154.00p 16854
02/07/2010 153.50p 153.50p 151.50p 153.50p 13589
01/07/2010 156.00p 156.00p 151.50p 153.50p 25207
30/06/2010 154.25p 157.75p 153.00p 157.75p 28793
29/06/2010 154.00p 158.00p 154.00p 158.00p 8222
28/06/2010 157.50p 157.74p 155.00p 157.50p 7537
25/06/2010 158.00p 158.99p 155.75p 157.50p 8885
24/06/2010 157.75p 158.00p 157.49p 158.00p 4775
23/06/2010 157.75p 159.50p 157.75p 157.75p 10821
22/06/2010 157.25p 160.00p 157.00p 157.75p 10450
21/06/2010 159.25p 160.50p 158.35p 160.25p 14837
18/06/2010 157.25p 161.50p 156.57p 161.50p 20647
17/06/2010 156.25p 158.00p 156.25p 156.50p 12022
16/06/2010 163.00p 163.00p 156.00p 159.25p 42387
15/06/2010 157.00p 158.50p 157.00p 158.50p 11664
14/06/2010 155.00p 157.50p 155.00p 157.00p 8873
11/06/2010 153.00p 157.50p 153.00p 155.00p 3453
10/06/2010 153.25p 154.00p 151.12p 153.00p 43728
09/06/2010 154.50p 154.75p 153.50p 154.00p 33805
08/06/2010 153.00p 154.65p 153.00p 154.50p 14347
07/06/2010 154.25p 155.50p 154.00p 155.50p 13798
04/06/2010 159.00p 159.00p 157.00p 157.00p 63
03/06/2010 156.00p 159.00p 156.00p 159.00p 838
02/06/2010 154.00p 155.00p 150.25p 155.00p 6374
01/06/2010 152.75p 153.50p 152.75p 153.00p 26187
28/05/2010 151.50p 152.75p 151.25p 152.75p 3864
27/05/2010 151.00p 153.00p 150.20p 153.00p 10549
26/05/2010 151.00p 151.00p 148.85p 150.25p 80
25/05/2010 149.00p 150.00p 147.00p 148.75p 67442
24/05/2010 152.75p 155.00p 150.50p 155.00p 23879
21/05/2010 155.00p 155.00p 152.50p 152.50p 13105
20/05/2010 153.00p 155.00p 153.00p 155.00p 4846
19/05/2010 155.00p 158.50p 153.31p 156.25p 29153
18/05/2010 155.25p 157.00p 155.00p 155.00p 12624
17/05/2010 159.75p 159.75p 153.25p 157.00p 12846
14/05/2010 160.00p 163.25p 157.00p 158.00p 68779
13/05/2010 159.25p 162.74p 159.25p 162.50p 768969
12/05/2010 156.75p 159.00p 156.53p 159.00p 97088
11/05/2010 156.50p 158.00p 156.00p 157.00p 20870
10/05/2010 158.50p 158.50p 155.00p 158.50p 44488
07/05/2010 154.25p 157.60p 153.07p 154.00p 7572
06/05/2010 166.75p 166.75p 160.68p 164.00p 9659
05/05/2010 163.00p 168.41p 161.00p 166.50p 39436
04/05/2010 164.00p 169.47p 164.00p 164.50p 4014
30/04/2010 165.00p 167.00p 165.00p 167.00p 55278
29/04/2010 167.00p 167.25p 167.00p 167.25p 0
28/04/2010 165.00p 169.00p 165.00p 167.00p 19871
27/04/2010 168.00p 171.25p 166.00p 166.00p 8204
26/04/2010 167.25p 170.00p 167.25p 170.00p 0
23/04/2010 165.00p 167.25p 165.00p 167.25p 12045
22/04/2010 165.25p 167.75p 164.50p 164.50p 20114
21/04/2010 165.25p 167.00p 165.00p 167.00p 23184
20/04/2010 165.50p 165.50p 165.50p 165.50p 0
19/04/2010 166.00p 166.00p 165.50p 165.50p 14387
16/04/2010 166.00p 166.00p 165.50p 165.50p 12000
15/04/2010 163.00p 168.50p 162.55p 166.00p 31119
14/04/2010 163.00p 167.00p 159.80p 167.00p 38142
13/04/2010 159.75p 161.50p 159.75p 161.00p 18524
12/04/2010 160.75p 161.00p 159.75p 161.00p 17971
09/04/2010 159.50p 160.75p 157.45p 160.75p 10175
08/04/2010 157.25p 159.50p 157.00p 159.50p 31450
07/04/2010 157.25p 161.00p 157.00p 157.75p 15884
06/04/2010 161.00p 161.00p 155.50p 158.50p 25660
01/04/2010 159.00p 159.00p 154.35p 158.00p 27279
31/03/2010 156.75p 160.50p 155.00p 160.00p 48467
30/03/2010 159.00p 160.50p 156.60p 158.75p 8494
29/03/2010 156.75p 161.00p 153.25p 159.00p 89245
26/03/2010 154.25p 155.00p 151.50p 155.00p 57483
25/03/2010 154.50p 155.50p 154.26p 155.50p 6405
24/03/2010 153.00p 156.00p 152.75p 154.50p 52924
23/03/2010 153.50p 155.62p 151.75p 152.50p 46070
22/03/2010 152.75p 156.00p 152.35p 154.25p 11544
19/03/2010 158.00p 158.00p 153.00p 158.00p 232
18/03/2010 153.00p 157.00p 153.00p 157.00p 25113
17/03/2010 153.00p 154.50p 153.00p 154.25p 9151
16/03/2010 153.00p 154.75p 153.00p 153.00p 1295
15/03/2010 152.50p 154.99p 152.50p 152.50p 42384
12/03/2010 151.75p 155.00p 151.00p 154.25p 56450
11/03/2010 151.00p 152.25p 151.00p 152.25p 13250
10/03/2010 151.00p 152.00p 150.95p 151.00p 145355
09/03/2010 155.00p 155.00p 152.35p 154.00p 12594
08/03/2010 152.25p 154.00p 152.00p 153.50p 33844
05/03/2010 151.50p 153.25p 151.50p 153.25p 28088
04/03/2010 151.00p 153.00p 150.10p 153.00p 47110
03/03/2010 151.00p 155.00p 151.00p 151.00p 13013
02/03/2010 156.00p 156.00p 154.00p 154.00p 1250
01/03/2010 151.00p 155.00p 151.00p 153.25p 28886
26/02/2010 152.00p 152.00p 150.25p 151.00p 18545
25/02/2010 151.00p 151.00p 151.00p 151.00p 21556
24/02/2010 152.00p 154.00p 151.00p 153.00p 15038
23/02/2010 152.00p 153.50p 152.00p 153.00p 18861
22/02/2010 152.00p 154.90p 152.00p 153.50p 22862
19/02/2010 150.00p 151.00p 150.00p 151.00p 10000
18/02/2010 149.00p 150.00p 148.75p 149.50p 72294
17/02/2010 148.75p 151.00p 148.00p 148.00p 28773
16/02/2010 149.75p 149.75p 147.00p 149.25p 10854
15/02/2010 147.50p 149.40p 147.50p 147.75p 5495
12/02/2010 147.00p 149.40p 147.00p 147.50p 5822
11/02/2010 148.00p 149.00p 147.00p 147.50p 32902
10/02/2010 148.00p 149.75p 147.00p 148.00p 35326
09/02/2010 148.25p 149.00p 148.00p 149.00p 21373
08/02/2010 149.00p 150.00p 149.00p 150.00p 2500
05/02/2010 149.00p 150.75p 147.00p 149.00p 5705
04/02/2010 150.00p 150.75p 149.00p 149.00p 16412
03/02/2010 149.75p 151.50p 149.75p 149.75p 2706
02/02/2010 149.25p 150.50p 149.00p 150.50p 10988
01/02/2010 149.75p 150.75p 148.88p 150.25p 10000
29/01/2010 150.25p 150.50p 149.50p 150.50p 17300
28/01/2010 149.00p 151.75p 148.45p 151.00p 5126
27/01/2010 147.00p 149.00p 146.00p 149.00p 57669
26/01/2010 147.25p 153.00p 147.25p 150.00p 1242
25/01/2010 149.00p 152.75p 149.00p 150.00p 55143
22/01/2010 152.25p 153.00p 152.00p 153.00p 2800
21/01/2010 157.00p 157.00p 152.00p 155.00p 54309
20/01/2010 154.50p 156.00p 152.00p 154.50p 7725
19/01/2010 154.50p 154.50p 154.50p 154.50p 0
18/01/2010 153.50p 156.00p 151.10p 154.50p 11457
15/01/2010 151.00p 156.20p 151.00p 153.50p 37404
14/01/2010 154.00p 154.00p 151.10p 154.00p 8690
13/01/2010 152.00p 154.00p 152.00p 154.00p 7250
12/01/2010 156.50p 156.50p 152.00p 154.25p 35834
11/01/2010 154.50p 155.24p 152.00p 154.25p 18909
08/01/2010 154.00p 156.00p 152.00p 154.50p 45075
07/01/2010 156.50p 156.50p 152.00p 154.00p 9251
06/01/2010 156.50p 156.50p 152.00p 156.50p 7238
05/01/2010 154.00p 154.50p 154.00p 154.50p 0
04/01/2010 154.00p 155.99p 150.50p 154.00p 10367
31/12/2009 154.00p 154.00p 154.00p 154.00p 0
30/12/2009 154.00p 154.00p 152.00p 154.00p 222
29/12/2009 153.00p 156.00p 152.00p 154.00p 5888
24/12/2009 155.00p 155.00p 153.00p 153.00p 17099
23/12/2009 153.00p 154.49p 152.00p 153.00p 10150
22/12/2009 152.00p 154.00p 152.00p 153.00p 18850
21/12/2009 155.00p 155.00p 149.00p 152.00p 14051
18/12/2009 155.00p 155.00p 155.00p 155.00p 5000
17/12/2009 148.00p 152.75p 148.00p 149.75p 42279
16/12/2009 148.00p 152.00p 147.00p 150.00p 106394
15/12/2009 147.25p 152.64p 147.00p 150.50p 67343
14/12/2009 148.50p 153.00p 147.10p 149.50p 16864
11/12/2009 148.00p 151.50p 148.00p 148.50p 14200
10/12/2009 147.00p 150.87p 146.00p 148.75p 12028
09/12/2009 147.00p 151.37p 146.10p 147.00p 41145
08/12/2009 150.00p 151.20p 148.01p 151.00p 23433
07/12/2009 154.00p 154.50p 147.50p 154.50p 25948
04/12/2009 154.00p 154.50p 153.99p 154.50p 14056
03/12/2009 154.00p 155.00p 153.00p 154.00p 22742
02/12/2009 152.50p 153.00p 151.00p 152.50p 41938
01/12/2009 153.75p 153.75p 152.50p 152.50p 16224
30/11/2009 152.00p 153.75p 150.00p 153.75p 15839
27/11/2009 153.50p 153.50p 151.00p 152.00p 12838
26/11/2009 154.00p 157.00p 152.00p 153.50p 15310
25/11/2009 156.50p 156.50p 153.00p 156.00p 17295
24/11/2009 156.00p 156.00p 153.01p 154.25p 124487
23/11/2009 152.00p 155.00p 152.00p 154.75p 13248
20/11/2009 152.00p 154.40p 151.00p 154.00p 40923
19/11/2009 153.00p 154.00p 152.00p 153.50p 69306
18/11/2009 154.50p 156.24p 154.50p 155.00p 4543
17/11/2009 157.50p 157.50p 153.00p 154.50p 99571

*Close Price adjusted for both dividends and splits