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
31/05/2024 435.00p 435.00p 429.85p 430.00p 44459
30/05/2024 431.00p 437.00p 426.20p 437.00p 22817
29/05/2024 432.00p 432.17p 426.00p 430.50p 23019
28/05/2024 430.00p 434.74p 428.00p 432.00p 95244
24/05/2024 430.00p 434.75p 425.57p 427.00p 62200
23/05/2024 421.00p 434.00p 420.00p 434.00p 152365
22/05/2024 425.00p 430.25p 413.00p 426.00p 60470
21/05/2024 418.00p 427.00p 415.00p 427.00p 62306
20/05/2024 419.00p 425.56p 414.96p 425.00p 109672
17/05/2024 413.00p 419.00p 412.40p 419.00p 129164
16/05/2024 421.00p 423.00p 414.00p 415.00p 148560
15/05/2024 416.00p 422.10p 416.00p 416.00p 103509
14/05/2024 415.00p 422.00p 414.15p 415.00p 38408
13/05/2024 420.00p 423.00p 414.81p 417.00p 53431
10/05/2024 419.00p 423.00p 413.09p 417.00p 61024
09/05/2024 417.00p 420.10p 416.00p 420.00p 17711
08/05/2024 416.00p 421.00p 416.00p 418.00p 35338
07/05/2024 420.00p 421.70p 417.00p 418.00p 116458
03/05/2024 415.00p 419.00p 410.81p 418.50p 37837
02/05/2024 414.00p 417.40p 413.00p 416.50p 30730
01/05/2024 406.00p 413.00p 405.98p 413.00p 38004
30/04/2024 416.00p 416.00p 408.00p 408.00p 39089
29/04/2024 404.00p 416.00p 402.26p 414.00p 80356
26/04/2024 410.00p 410.00p 404.50p 408.00p 28972
25/04/2024 406.00p 408.80p 401.94p 406.00p 20351
24/04/2024 408.00p 410.00p 404.00p 404.00p 34073
23/04/2024 405.00p 408.00p 397.94p 407.50p 80374
22/04/2024 398.00p 406.00p 398.00p 405.00p 50234
19/04/2024 399.00p 409.00p 393.64p 398.00p 33953
18/04/2024 402.00p 403.00p 398.00p 403.00p 13407
17/04/2024 400.00p 407.00p 398.00p 400.00p 37018
16/04/2024 403.00p 403.00p 397.12p 402.50p 18991
15/04/2024 408.00p 410.00p 401.10p 407.00p 54926
12/04/2024 408.00p 408.00p 403.28p 408.00p 19454
11/04/2024 405.00p 407.00p 403.00p 406.00p 26077
10/04/2024 403.00p 404.18p 398.00p 403.50p 92864
09/04/2024 400.00p 401.00p 398.00p 401.00p 83194
08/04/2024 397.00p 403.00p 394.67p 400.00p 86074
05/04/2024 400.00p 403.00p 395.66p 396.00p 56958
04/04/2024 402.00p 404.00p 399.00p 400.00p 106492
03/04/2024 401.00p 403.30p 397.00p 399.00p 39197
02/04/2024 409.00p 415.00p 402.00p 402.00p 89498
28/03/2024 404.00p 409.00p 396.93p 408.00p 144095
27/03/2024 407.00p 410.00p 400.11p 401.50p 44382
26/03/2024 408.00p 411.00p 403.59p 405.50p 55945
25/03/2024 408.00p 419.00p 406.00p 407.00p 42029
22/03/2024 410.00p 424.00p 407.00p 408.00p 49803
21/03/2024 420.00p 420.00p 408.00p 409.00p 56829
20/03/2024 417.00p 417.00p 412.50p 409.00p 31090
19/03/2024 417.00p 417.00p 409.72p 412.50p 108338
18/03/2024 415.00p 420.81p 411.73p 417.00p 30343
15/03/2024 420.00p 429.00p 409.39p 417.00p 141127
14/03/2024 420.00p 423.87p 415.00p 420.00p 49816
13/03/2024 421.00p 430.00p 414.00p 414.00p 71592
12/03/2024 428.00p 428.00p 418.14p 420.00p 57804
11/03/2024 428.00p 428.00p 416.25p 423.50p 30114
08/03/2024 424.00p 429.00p 422.00p 422.00p 20841
07/03/2024 421.00p 426.00p 421.00p 423.00p 14837
06/03/2024 426.00p 426.00p 415.22p 422.00p 12503
05/03/2024 414.00p 425.70p 414.00p 422.00p 17514
04/03/2024 418.00p 422.00p 417.19p 419.00p 49684
01/03/2024 416.00p 421.50p 414.00p 421.50p 14398
29/02/2024 415.00p 428.00p 413.00p 413.00p 11436
28/02/2024 415.00p 420.76p 413.00p 413.00p 14721
27/02/2024 418.00p 420.00p 415.00p 415.00p 22052
26/02/2024 417.00p 421.07p 417.00p 417.00p 24378
23/02/2024 417.00p 420.01p 417.00p 419.50p 35923
22/02/2024 420.00p 426.16p 417.00p 417.00p 18814
21/02/2024 419.00p 424.84p 418.00p 420.00p 12909
20/02/2024 418.00p 425.66p 417.50p 417.50p 18621
19/02/2024 421.00p 424.97p 417.58p 421.00p 34272
16/02/2024 420.00p 423.15p 417.45p 420.00p 27848
15/02/2024 420.00p 426.76p 418.15p 424.00p 16876
14/02/2024 424.00p 425.50p 417.70p 422.00p 25800
13/02/2024 422.00p 427.95p 413.00p 423.00p 40601
12/02/2024 419.00p 427.05p 417.00p 422.50p 48366
09/02/2024 419.00p 420.81p 416.00p 420.00p 53876
08/02/2024 421.00p 425.12p 418.00p 421.00p 50294
07/02/2024 422.00p 427.79p 419.75p 420.00p 9557
06/02/2024 420.00p 430.08p 416.00p 423.00p 31299
05/02/2024 422.00p 427.54p 419.00p 419.00p 37381
02/02/2024 422.00p 425.11p 422.00p 423.00p 12451
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

*Close Price adjusted for both dividends and splits