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
01/02/2024 415.00p 423.83p 415.00p 423.50p 10648
31/01/2024 424.00p 424.00p 418.00p 424.00p 28564
30/01/2024 423.00p 424.50p 422.96p 424.00p 33653
29/01/2024 423.00p 425.00p 419.92p 422.00p 21392
26/01/2024 420.00p 425.00p 419.92p 423.50p 25962
25/01/2024 419.00p 420.00p 417.09p 418.50p 36811
24/01/2024 424.00p 424.00p 418.80p 423.50p 25316
23/01/2024 416.00p 422.50p 416.00p 422.50p 147964
22/01/2024 421.00p 422.79p 418.35p 421.00p 88879
19/01/2024 413.00p 425.00p 413.00p 425.00p 93449
18/01/2024 421.00p 421.00p 416.00p 416.00p 50251
17/01/2024 414.00p 419.00p 413.00p 419.00p 17169
16/01/2024 425.00p 430.00p 420.40p 423.00p 14276
15/01/2024 421.00p 430.00p 421.00p 427.00p 32069
12/01/2024 428.00p 429.32p 421.00p 421.00p 18450
11/01/2024 427.00p 429.67p 425.00p 426.00p 9268
10/01/2024 427.00p 430.00p 421.32p 423.50p 31770
09/01/2024 424.00p 425.00p 422.72p 423.50p 16591
08/01/2024 424.00p 429.10p 421.32p 425.50p 21487
05/01/2024 424.00p 425.50p 418.00p 424.00p 61506
04/01/2024 423.00p 427.00p 422.49p 425.00p 23434
03/01/2024 427.00p 432.16p 424.00p 424.00p 21383
02/01/2024 433.00p 439.15p 425.00p 431.50p 22702
29/12/2023 431.00p 438.10p 431.00p 431.00p 10463
28/12/2023 427.00p 444.26p 427.00p 433.50p 10717
27/12/2023 432.00p 434.00p 427.76p 434.00p 16749
22/12/2023 430.00p 430.00p 421.84p 423.00p 3313
21/12/2023 418.00p 429.50p 417.50p 429.50p 40787
20/12/2023 427.00p 427.00p 421.33p 427.00p 34972
19/12/2023 420.00p 424.50p 413.40p 422.50p 25789
18/12/2023 418.00p 421.00p 416.50p 421.00p 24537
15/12/2023 419.00p 420.00p 416.00p 416.00p 72878
14/12/2023 416.00p 420.00p 412.00p 419.00p 138155
13/12/2023 400.00p 414.00p 400.00p 407.00p 66810
12/12/2023 404.00p 410.80p 402.00p 410.00p 108583
11/12/2023 404.00p 408.00p 403.00p 403.00p 44071
08/12/2023 404.00p 405.56p 400.73p 405.00p 59814
07/12/2023 395.00p 404.00p 395.00p 403.00p 39750
06/12/2023 400.00p 401.00p 396.15p 399.00p 112700
05/12/2023 400.00p 401.00p 382.98p 397.00p 371411
04/12/2023 403.00p 408.50p 400.00p 402.50p 48510
01/12/2023 409.00p 410.60p 400.40p 405.00p 77251
30/11/2023 409.00p 411.00p 406.10p 406.50p 22068
29/11/2023 406.00p 415.00p 404.80p 415.00p 32146
28/11/2023 404.00p 412.00p 401.10p 412.00p 9070
27/11/2023 404.00p 405.85p 404.00p 404.50p 14110
24/11/2023 398.00p 407.00p 398.00p 406.00p 18960
23/11/2023 404.00p 404.00p 399.90p 404.00p 23051
22/11/2023 403.00p 404.70p 399.00p 402.00p 19433
21/11/2023 402.00p 402.90p 400.50p 400.50p 20517
20/11/2023 402.00p 408.27p 401.00p 402.50p 9574
17/11/2023 398.00p 405.00p 398.00p 405.00p 16147
16/11/2023 405.00p 405.12p 400.00p 400.50p 14965
15/11/2023 404.00p 407.68p 397.55p 403.00p 16874
14/11/2023 392.00p 404.00p 391.05p 404.00p 10036
13/11/2023 388.00p 392.00p 388.00p 392.00p 19542
10/11/2023 389.00p 392.71p 389.00p 390.00p 24033
09/11/2023 392.00p 394.14p 391.14p 394.00p 3548
08/11/2023 392.00p 394.35p 391.30p 393.50p 13036
07/11/2023 394.00p 395.00p 392.00p 392.50p 15898
06/11/2023 394.00p 395.38p 391.60p 393.50p 16754
03/11/2023 394.00p 396.00p 392.00p 394.50p 20084
02/11/2023 394.00p 396.50p 390.18p 392.00p 28419
01/11/2023 387.00p 391.39p 386.00p 390.50p 33201
31/10/2023 384.00p 389.00p 383.10p 389.00p 15359
30/10/2023 381.00p 390.00p 381.00p 383.00p 18784
27/10/2023 380.00p 380.10p 378.05p 379.00p 11933
26/10/2023 379.00p 379.56p 378.18p 379.00p 16242
25/10/2023 381.00p 382.00p 378.00p 380.00p 49318
24/10/2023 384.00p 384.00p 378.93p 381.50p 38725
23/10/2023 383.00p 387.20p 380.26p 382.00p 27179
20/10/2023 382.00p 387.21p 382.00p 385.00p 13940
19/10/2023 387.00p 387.88p 384.41p 387.00p 8780
18/10/2023 385.00p 390.00p 384.00p 386.00p 20550
17/10/2023 387.00p 393.26p 387.37p 388.50p 67288
16/10/2023 387.00p 390.00p 387.00p 389.00p 24150
13/10/2023 395.00p 398.50p 389.03p 390.50p 42494
12/10/2023 392.00p 397.58p 392.00p 397.00p 32145
11/10/2023 394.00p 397.00p 391.00p 397.00p 27833
10/10/2023 395.00p 397.12p 390.00p 391.00p 17301
09/10/2023 398.00p 400.80p 387.00p 387.00p 78320
06/10/2023 400.00p 400.00p 390.01p 395.50p 11136
05/10/2023 394.00p 403.00p 393.00p 393.00p 16307
04/10/2023 401.00p 408.02p 395.00p 397.50p 30858
03/10/2023 407.00p 407.56p 400.00p 400.00p 9707
02/10/2023 415.00p 417.24p 407.00p 407.00p 31677
29/09/2023 415.00p 419.00p 411.56p 417.00p 12236
28/09/2023 413.00p 415.77p 410.00p 412.50p 23138
27/09/2023 410.00p 415.00p 410.00p 412.50p 42309
26/09/2023 415.00p 415.30p 414.00p 414.50p 11713
25/09/2023 416.00p 419.00p 413.93p 419.00p 6034
22/09/2023 419.00p 419.65p 415.00p 415.00p 7492
21/09/2023 416.00p 426.00p 415.00p 417.00p 5378
20/09/2023 418.00p 419.36p 415.00p 417.00p 33122
19/09/2023 417.00p 418.38p 413.10p 416.50p 17028
18/09/2023 413.00p 425.00p 411.56p 417.00p 20886
15/09/2023 420.00p 423.00p 413.00p 423.00p 61727
14/09/2023 420.00p 420.00p 414.00p 414.00p 21744
13/09/2023 419.00p 419.00p 416.02p 418.50p 16552
12/09/2023 410.00p 418.00p 410.00p 418.00p 21446
11/09/2023 416.00p 418.00p 409.50p 416.50p 11634
08/09/2023 413.00p 416.00p 414.00p 416.00p 1839
07/09/2023 413.00p 417.62p 411.31p 415.00p 7550
06/09/2023 414.00p 416.00p 413.00p 414.00p 15670
05/09/2023 415.00p 419.00p 409.08p 415.50p 24441
04/09/2023 407.00p 420.00p 406.06p 417.00p 18143
01/09/2023 416.00p 417.00p 409.34p 416.00p 35062
31/08/2023 416.00p 420.00p 415.63p 417.50p 8424
30/08/2023 415.00p 416.75p 409.65p 416.00p 60080
29/08/2023 408.00p 414.50p 409.20p 414.50p 7945
25/08/2023 408.00p 411.00p 408.47p 409.00p 4772
24/08/2023 408.00p 412.07p 408.00p 409.00p 13491
23/08/2023 408.00p 410.00p 406.00p 409.00p 16330
22/08/2023 408.00p 416.06p 405.00p 406.50p 25440
21/08/2023 406.00p 408.32p 404.66p 405.00p 32919
18/08/2023 407.00p 411.62p 406.00p 406.00p 9455
17/08/2023 413.00p 414.32p 410.80p 411.00p 7060
16/08/2023 414.00p 422.00p 410.00p 414.00p 33469
15/08/2023 414.00p 415.73p 412.35p 414.00p 32272
14/08/2023 414.00p 418.00p 406.00p 415.00p 46086
11/08/2023 419.00p 417.22p 414.76p 415.50p 24307
10/08/2023 419.00p 419.40p 414.81p 416.50p 33628
09/08/2023 419.00p 419.00p 415.22p 418.00p 6813
08/08/2023 411.00p 417.30p 411.00p 411.00p 2009
07/08/2023 417.00p 418.00p 412.94p 417.00p 17527
04/08/2023 412.00p 419.00p 411.92p 419.00p 31883
03/08/2023 410.00p 423.28p 409.00p 415.00p 35203
02/08/2023 415.00p 420.00p 413.78p 418.50p 34881
01/08/2023 418.00p 424.00p 413.52p 424.00p 44857
31/07/2023 414.00p 420.00p 410.00p 416.50p 134714
28/07/2023 417.00p 421.96p 414.00p 419.00p 36393
27/07/2023 420.00p 421.87p 413.42p 419.00p 30217
26/07/2023 424.00p 419.30p 412.60p 416.50p 8327
25/07/2023 424.00p 425.40p 414.45p 424.00p 6871
24/07/2023 416.00p 422.10p 414.00p 416.00p 21973
21/07/2023 416.00p 422.06p 416.00p 417.00p 34536
20/07/2023 423.00p 425.34p 414.00p 419.50p 32287
19/07/2023 416.00p 427.44p 414.67p 424.00p 26132
18/07/2023 411.00p 418.00p 410.00p 418.00p 23413
17/07/2023 413.00p 417.00p 411.00p 417.00p 11078
14/07/2023 410.00p 419.00p 410.00p 410.00p 13184
13/07/2023 415.00p 419.00p 410.00p 414.00p 24895
12/07/2023 410.00p 417.00p 409.12p 416.00p 53469
11/07/2023 408.00p 411.87p 408.00p 410.00p 14056
10/07/2023 408.00p 410.00p 408.00p 408.50p 16706
07/07/2023 407.00p 408.00p 406.23p 408.00p 29158
06/07/2023 412.00p 415.00p 406.40p 407.00p 16259
05/07/2023 416.00p 416.50p 410.94p 416.00p 49404
04/07/2023 419.00p 421.20p 416.50p 419.00p 14583
03/07/2023 418.00p 422.00p 415.10p 422.00p 31623
30/06/2023 418.00p 421.00p 416.75p 418.00p 24661
29/06/2023 418.00p 423.00p 415.00p 416.00p 34013
28/06/2023 421.00p 423.00p 415.00p 423.00p 41918
27/06/2023 418.00p 420.00p 415.00p 417.00p 56052
26/06/2023 421.00p 421.00p 416.00p 417.00p 15722
23/06/2023 426.00p 439.00p 420.00p 420.00p 49711
22/06/2023 427.00p 431.15p 426.00p 427.00p 24461
21/06/2023 433.00p 433.50p 428.06p 432.00p 19280
20/06/2023 434.00p 438.00p 434.00p 436.00p 25444
19/06/2023 437.00p 443.02p 436.00p 438.00p 8222
16/06/2023 441.00p 441.00p 439.04p 440.00p 13779
15/06/2023 442.00p 443.00p 438.45p 440.00p 37645
14/06/2023 442.00p 445.00p 434.00p 441.00p 30649
13/06/2023 443.00p 444.96p 439.00p 441.00p 13296
12/06/2023 437.00p 441.53p 435.00p 441.00p 665314
09/06/2023 437.00p 439.00p 435.00p 439.00p 503385
08/06/2023 437.00p 437.72p 435.20p 437.50p 9969
07/06/2023 437.00p 437.14p 434.50p 437.00p 16725
06/06/2023 435.00p 438.00p 434.00p 435.50p 23761
05/06/2023 435.00p 438.00p 435.00p 435.50p 170584
02/06/2023 432.00p 435.19p 429.53p 434.00p 17899
01/06/2023 427.00p 427.75p 426.14p 427.50p 10413
31/05/2023 427.00p 429.02p 424.75p 427.00p 27477
30/05/2023 431.00p 432.65p 429.00p 429.00p 20965
26/05/2023 431.00p 432.88p 428.18p 432.00p 27179
25/05/2023 428.00p 431.00p 424.11p 429.50p 49976
24/05/2023 427.00p 430.29p 422.86p 427.00p 55625
23/05/2023 429.00p 431.37p 426.00p 430.00p 36282
22/05/2023 427.00p 429.90p 426.20p 429.50p 6123
19/05/2023 426.00p 432.00p 424.20p 432.00p 30360
18/05/2023 421.00p 431.00p 421.00p 430.00p 18964
17/05/2023 425.00p 425.00p 421.00p 424.50p 32837
16/05/2023 427.00p 427.00p 422.47p 426.00p 81059
15/05/2023 426.00p 427.00p 419.50p 427.00p 131896
12/05/2023 427.00p 427.00p 420.78p 427.00p 20363
11/05/2023 419.00p 424.00p 416.00p 419.00p 72963
10/05/2023 426.00p 428.77p 425.00p 428.50p 50838
09/05/2023 426.00p 432.00p 423.80p 428.00p 62248
05/05/2023 430.00p 430.10p 425.00p 429.00p 64686
04/05/2023 426.00p 430.61p 422.00p 430.00p 67670
03/05/2023 426.00p 429.20p 425.63p 426.00p 17755
02/05/2023 426.00p 430.00p 425.00p 428.00p 59121
28/04/2023 424.00p 427.96p 420.00p 425.00p 23141
27/04/2023 422.00p 426.00p 422.00p 422.00p 27090
26/04/2023 424.00p 426.00p 418.95p 423.00p 33625
25/04/2023 424.00p 429.00p 418.88p 423.00p 34920
24/04/2023 416.00p 423.92p 416.00p 422.00p 33637
21/04/2023 420.00p 423.94p 417.00p 417.00p 27452
20/04/2023 420.00p 424.40p 420.00p 422.00p 22032
19/04/2023 424.00p 428.74p 423.60p 424.00p 20579

*Close Price adjusted for both dividends and splits