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
29/12/2010 185.00p 185.99p 184.00p 185.00p 15406
24/12/2010 185.00p 185.00p 185.00p 185.00p 0
23/12/2010 184.75p 186.59p 183.25p 185.00p 37995
22/12/2010 184.75p 184.75p 182.50p 184.00p 66120
21/12/2010 183.00p 183.49p 181.25p 182.50p 7740
20/12/2010 182.00p 182.00p 181.25p 181.25p 9503
17/12/2010 182.00p 182.00p 181.79p 182.00p 10184
16/12/2010 182.00p 182.00p 179.00p 182.00p 28719
15/12/2010 177.00p 181.50p 177.00p 179.50p 39028
14/12/2010 180.00p 180.00p 177.68p 178.00p 20759
13/12/2010 177.00p 180.00p 177.00p 178.50p 16434
10/12/2010 177.50p 180.00p 177.00p 177.00p 37405
09/12/2010 177.00p 180.00p 177.00p 178.75p 63932
08/12/2010 177.00p 180.00p 177.00p 177.50p 45075
07/12/2010 176.75p 180.50p 176.75p 180.00p 27082
06/12/2010 176.25p 177.92p 176.25p 176.75p 68089
03/12/2010 177.00p 177.00p 175.75p 176.25p 38294
02/12/2010 176.00p 177.50p 175.00p 177.50p 65281
01/12/2010 174.25p 175.00p 173.75p 174.25p 150388
30/11/2010 175.75p 175.99p 172.50p 172.50p 24979
29/11/2010 175.00p 175.00p 174.50p 175.00p 6483
26/11/2010 174.50p 174.50p 174.00p 174.50p 5700
25/11/2010 172.75p 175.00p 172.75p 174.50p 53500
24/11/2010 172.00p 173.00p 172.00p 172.75p 17899
23/11/2010 172.50p 172.50p 172.00p 172.00p 33099
22/11/2010 174.00p 174.75p 173.75p 174.00p 36510
19/11/2010 173.75p 174.99p 173.50p 173.50p 2837
18/11/2010 173.50p 175.25p 172.50p 173.75p 355080
17/11/2010 174.75p 174.75p 173.00p 173.50p 8379
16/11/2010 175.00p 177.25p 174.00p 174.00p 17234
15/11/2010 177.75p 177.75p 177.00p 177.00p 20065
12/11/2010 175.00p 177.75p 174.86p 176.75p 61672
11/11/2010 176.50p 178.00p 176.50p 178.00p 0
10/11/2010 176.50p 177.90p 174.97p 176.50p 18670
09/11/2010 177.00p 178.00p 176.99p 178.00p 29285
08/11/2010 177.50p 177.79p 176.75p 176.75p 21972
05/11/2010 177.00p 178.00p 177.00p 177.50p 100972
04/11/2010 177.00p 177.00p 176.25p 176.75p 57472
03/11/2010 176.00p 176.50p 175.50p 175.50p 2086
02/11/2010 176.50p 176.50p 176.00p 176.00p 18850
01/11/2010 175.00p 177.00p 175.00p 175.00p 26133
29/10/2010 174.75p 177.00p 174.50p 175.00p 53570
28/10/2010 175.00p 177.63p 175.00p 177.50p 41140
27/10/2010 174.00p 175.90p 174.00p 175.00p 8862
26/10/2010 178.00p 178.00p 174.00p 174.00p 27923
25/10/2010 176.50p 176.50p 175.00p 175.00p 45146
22/10/2010 173.75p 175.00p 173.75p 174.50p 53712
21/10/2010 176.00p 176.00p 174.00p 174.00p 6606
20/10/2010 176.00p 176.00p 174.00p 176.00p 20688
19/10/2010 176.00p 176.00p 174.50p 174.50p 26747
18/10/2010 175.25p 175.25p 173.95p 174.50p 96417
15/10/2010 175.50p 176.05p 174.00p 175.25p 21704
14/10/2010 175.50p 176.00p 175.50p 175.50p 2649
13/10/2010 173.75p 176.15p 173.00p 175.50p 19457
12/10/2010 172.00p 173.00p 171.61p 173.00p 10134
11/10/2010 172.75p 173.50p 172.36p 172.75p 88569
08/10/2010 172.50p 172.50p 172.25p 172.25p 26075
07/10/2010 172.50p 173.00p 172.25p 173.00p 60082
06/10/2010 173.00p 174.00p 172.75p 173.75p 26216
05/10/2010 172.00p 172.75p 171.51p 172.75p 96359
04/10/2010 170.00p 171.50p 170.00p 171.25p 46714
01/10/2010 169.00p 169.50p 169.00p 169.25p 100353
30/09/2010 169.00p 169.55p 169.00p 169.50p 10500
29/09/2010 167.50p 168.88p 167.00p 168.75p 31667
28/09/2010 165.25p 168.25p 165.00p 167.00p 78636
27/09/2010 166.75p 169.09p 166.00p 166.75p 18531
24/09/2010 167.00p 167.00p 165.00p 166.25p 7500
23/09/2010 164.50p 167.00p 164.50p 167.00p 48897
22/09/2010 165.75p 166.00p 165.00p 165.50p 14911
21/09/2010 167.25p 168.00p 167.25p 167.75p 167714
20/09/2010 167.25p 167.25p 166.25p 167.25p 63925
17/09/2010 166.75p 167.00p 165.50p 167.00p 19374
16/09/2010 165.00p 166.47p 164.73p 165.75p 1059
15/09/2010 164.50p 166.13p 164.00p 165.00p 30887
14/09/2010 164.00p 165.25p 163.50p 164.50p 44847
13/09/2010 163.00p 165.00p 163.00p 165.00p 75188
10/09/2010 162.00p 163.00p 160.10p 162.25p 70367
09/09/2010 159.25p 160.50p 159.25p 160.25p 2447580
08/09/2010 159.75p 161.00p 158.50p 161.00p 33392
07/09/2010 160.75p 161.49p 157.00p 160.25p 14996
06/09/2010 160.00p 161.00p 160.00p 161.00p 9373
03/09/2010 160.00p 160.00p 159.25p 160.00p 78746
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

*Close Price adjusted for both dividends and splits