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
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
18/04/2023 430.00p 431.80p 425.00p 429.00p 19044
17/04/2023 431.00p 437.00p 426.95p 434.50p 67786
14/04/2023 431.00p 436.00p 422.60p 435.50p 43419
13/04/2023 428.00p 434.00p 426.89p 434.00p 16926
12/04/2023 428.00p 429.20p 420.00p 427.50p 34031
11/04/2023 428.00p 431.00p 422.00p 426.50p 48423
06/04/2023 428.00p 431.00p 421.10p 425.00p 84459
05/04/2023 425.00p 428.88p 421.00p 425.00p 48063
04/04/2023 429.00p 431.00p 423.50p 431.00p 34989
03/04/2023 420.00p 428.00p 419.88p 427.00p 57084
31/03/2023 425.00p 431.00p 417.50p 420.00p 77785
30/03/2023 433.00p 443.00p 431.08p 437.00p 27920
29/03/2023 428.00p 434.00p 425.00p 429.50p 58011
28/03/2023 430.00p 440.00p 424.00p 425.00p 34103
27/03/2023 430.00p 435.10p 424.00p 424.00p 31495
24/03/2023 435.00p 436.00p 430.50p 436.00p 31932
23/03/2023 435.00p 435.00p 428.90p 435.00p 17989
22/03/2023 440.00p 440.00p 423.52p 440.00p 25133
21/03/2023 433.00p 437.00p 421.65p 433.00p 25190
20/03/2023 430.00p 431.00p 425.00p 428.50p 24367
17/03/2023 433.00p 440.00p 431.52p 435.00p 71664
16/03/2023 430.00p 440.00p 425.79p 431.00p 62922
15/03/2023 431.00p 434.37p 416.84p 419.00p 85089
14/03/2023 432.00p 432.00p 422.66p 431.50p 46524
13/03/2023 431.00p 435.73p 393.43p 420.00p 82551
10/03/2023 440.00p 440.25p 433.49p 435.00p 44723
09/03/2023 452.00p 458.23p 447.00p 449.00p 41002
08/03/2023 455.00p 460.00p 450.00p 452.00p 24338
07/03/2023 460.00p 461.26p 454.00p 455.00p 22341
06/03/2023 465.00p 467.53p 460.00p 460.00p 37532
03/03/2023 465.00p 466.00p 457.60p 466.00p 24035
02/03/2023 463.00p 465.80p 454.00p 464.50p 13158
01/03/2023 463.00p 463.00p 451.00p 463.00p 21468
28/02/2023 456.00p 460.50p 454.36p 460.50p 14528
27/02/2023 456.00p 459.08p 452.69p 456.00p 18369
24/02/2023 456.00p 460.00p 452.70p 455.00p 21408
23/02/2023 458.00p 461.00p 452.77p 456.50p 28929
22/02/2023 458.00p 459.00p 453.48p 453.50p 24990
21/02/2023 455.00p 465.68p 455.00p 457.50p 37904
20/02/2023 463.00p 466.00p 462.28p 464.50p 21824
17/02/2023 463.00p 464.00p 459.00p 463.50p 27984
16/02/2023 465.00p 468.00p 459.00p 464.50p 34042
15/02/2023 467.00p 472.00p 465.08p 467.00p 26123
14/02/2023 467.00p 469.92p 464.73p 465.00p 18034
13/02/2023 467.00p 470.72p 464.42p 466.50p 52711
10/02/2023 467.00p 469.06p 464.00p 464.00p 41073
09/02/2023 461.00p 470.00p 461.00p 464.50p 43563
08/02/2023 472.00p 468.87p 462.00p 462.00p 12623
07/02/2023 472.00p 478.00p 458.00p 458.50p 72725
06/02/2023 466.00p 469.00p 458.35p 467.50p 69864
03/02/2023 466.00p 469.00p 455.05p 468.50p 37786
02/02/2023 460.00p 468.23p 455.86p 464.50p 79231
01/02/2023 460.00p 460.00p 444.08p 460.00p 37455
31/01/2023 450.00p 454.00p 441.00p 451.00p 28348
30/01/2023 451.00p 456.00p 445.00p 456.00p 469683
27/01/2023 452.00p 456.00p 447.63p 452.50p 47981
26/01/2023 449.00p 452.00p 448.75p 452.00p 37545
25/01/2023 446.00p 448.10p 443.01p 446.00p 30511
24/01/2023 447.00p 448.00p 436.06p 447.00p 19752
23/01/2023 446.00p 447.00p 440.00p 443.00p 107610
20/01/2023 437.00p 444.00p 436.22p 443.00p 29600
19/01/2023 435.00p 439.00p 429.00p 434.00p 18210
18/01/2023 436.00p 441.00p 432.70p 438.00p 13581
17/01/2023 440.00p 444.00p 432.00p 436.00p 43822
16/01/2023 444.00p 445.00p 438.56p 443.50p 25864
13/01/2023 436.00p 442.00p 436.00p 442.00p 63693
12/01/2023 427.00p 439.80p 427.00p 438.50p 56869
11/01/2023 426.00p 433.00p 421.00p 427.50p 26367
10/01/2023 424.00p 428.00p 421.00p 425.50p 22379
09/01/2023 428.00p 433.75p 427.00p 427.50p 33010
06/01/2023 430.00p 433.21p 428.37p 432.00p 31772
05/01/2023 430.00p 431.00p 427.12p 430.00p 51516
04/01/2023 424.00p 430.00p 424.00p 430.00p 53848
03/01/2023 425.00p 427.94p 418.32p 427.00p 43962
30/12/2022 418.00p 426.50p 418.00p 418.00p 7699
29/12/2022 415.00p 424.18p 415.00p 424.00p 21268
28/12/2022 419.00p 422.00p 417.45p 422.00p 34699
23/12/2022 415.00p 421.00p 415.00p 419.00p 5749
22/12/2022 423.00p 426.37p 418.00p 419.00p 14438
21/12/2022 417.00p 428.00p 417.00p 428.00p 25155
20/12/2022 416.00p 419.05p 412.00p 418.00p 20249
19/12/2022 417.00p 423.00p 415.55p 421.50p 29226
16/12/2022 427.00p 427.00p 418.00p 423.00p 13637
15/12/2022 427.00p 427.00p 418.76p 422.50p 9972
14/12/2022 420.00p 428.00p 420.00p 424.00p 13014
13/12/2022 424.00p 429.68p 412.15p 422.00p 51877
12/12/2022 415.00p 415.00p 410.00p 414.00p 17131
09/12/2022 410.00p 419.00p 410.00p 417.50p 34319
08/12/2022 420.00p 435.00p 413.00p 421.50p 19737
07/12/2022 438.00p 438.00p 420.00p 423.00p 6801
06/12/2022 438.00p 438.00p 424.91p 438.00p 21334
05/12/2022 435.00p 437.00p 421.00p 431.00p 17444
02/12/2022 430.00p 434.56p 427.00p 432.00p 16483
01/12/2022 426.00p 433.27p 419.00p 429.50p 23671
30/11/2022 422.00p 429.00p 420.60p 422.50p 17733
29/11/2022 422.00p 431.79p 422.00p 426.50p 27825
28/11/2022 421.00p 433.00p 417.00p 424.50p 9545
25/11/2022 429.00p 434.00p 417.00p 429.00p 13099
24/11/2022 429.00p 429.00p 420.90p 427.00p 26588
23/11/2022 418.00p 430.00p 418.00p 430.00p 23604
22/11/2022 428.00p 428.00p 416.55p 428.00p 14638
21/11/2022 419.00p 428.39p 417.00p 425.50p 42485
18/11/2022 421.00p 435.00p 419.00p 425.00p 60569
17/11/2022 428.00p 434.00p 421.35p 424.50p 40748
16/11/2022 431.00p 436.33p 425.00p 427.00p 200392
15/11/2022 431.00p 445.00p 431.00p 434.50p 366796
14/11/2022 437.00p 446.20p 434.00p 436.00p 36360
11/11/2022 435.00p 445.00p 423.00p 437.00p 41035
10/11/2022 412.00p 429.00p 412.00p 429.00p 32470
09/11/2022 420.00p 421.16p 416.50p 416.50p 11252
08/11/2022 420.00p 422.00p 411.00p 420.00p 36909
07/11/2022 416.00p 420.00p 411.05p 418.50p 29264
04/11/2022 406.00p 415.00p 402.75p 413.00p 42739
03/11/2022 399.00p 414.00p 399.00p 404.00p 17528
02/11/2022 411.00p 416.00p 402.00p 410.50p 14438
01/11/2022 415.00p 416.00p 405.00p 409.00p 31027
31/10/2022 407.00p 408.00p 402.00p 403.50p 24877
28/10/2022 402.00p 405.00p 400.18p 401.00p 25523

*Close Price adjusted for both dividends and splits