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
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
27/10/2022 403.00p 403.50p 398.78p 403.50p 11360
26/10/2022 402.00p 404.00p 398.77p 401.00p 13031
25/10/2022 387.00p 400.00p 387.00p 395.50p 31050
24/10/2022 390.00p 399.22p 385.35p 389.50p 9859
21/10/2022 390.00p 399.66p 386.50p 389.50p 20680
20/10/2022 388.00p 398.37p 387.20p 388.00p 27589
19/10/2022 387.00p 398.96p 387.00p 389.00p 21364
18/10/2022 399.00p 399.78p 389.61p 395.00p 65997
17/10/2022 389.00p 396.00p 381.00p 393.50p 77469
14/10/2022 385.00p 393.00p 376.00p 379.50p 118042
13/10/2022 385.00p 385.00p 373.50p 376.00p 74776
12/10/2022 385.00p 392.00p 376.00p 380.50p 38139
11/10/2022 387.00p 395.30p 386.00p 386.00p 12132
10/10/2022 393.00p 403.56p 391.00p 396.00p 21344
07/10/2022 398.00p 408.88p 398.00p 402.00p 18953
06/10/2022 401.00p 409.00p 398.00p 402.00p 53194
05/10/2022 407.00p 408.00p 396.00p 396.00p 13895
04/10/2022 408.00p 410.00p 392.00p 410.00p 53019
03/10/2022 389.00p 403.00p 384.00p 403.00p 38885
30/09/2022 390.00p 396.00p 384.58p 389.00p 23409
29/09/2022 398.00p 398.00p 380.00p 380.50p 30527
28/09/2022 395.00p 395.19p 380.00p 383.00p 61288
27/09/2022 405.00p 414.10p 399.97p 403.50p 69745
26/09/2022 406.00p 422.00p 404.36p 408.00p 24032
23/09/2022 417.00p 423.28p 410.25p 413.00p 17622
22/09/2022 417.00p 424.15p 412.36p 417.00p 48550
21/09/2022 417.00p 430.00p 415.70p 423.50p 27831
20/09/2022 417.00p 434.00p 417.00p 421.00p 17199
16/09/2022 420.00p 433.88p 418.00p 428.00p 36955
15/09/2022 426.00p 432.00p 420.00p 428.50p 119553
14/09/2022 423.00p 434.00p 421.00p 426.00p 21187
13/09/2022 444.00p 447.00p 432.00p 432.00p 132654
12/09/2022 440.00p 446.00p 425.56p 446.00p 97806
09/09/2022 426.00p 435.73p 426.00p 432.00p 33359
08/09/2022 422.00p 429.50p 416.90p 425.00p 99284
07/09/2022 419.00p 429.00p 412.95p 425.00p 92212
06/09/2022 426.00p 439.00p 417.00p 421.00p 59420
05/09/2022 430.00p 439.00p 420.95p 427.00p 31993
02/09/2022 427.00p 443.00p 426.00p 436.50p 21410
01/09/2022 431.00p 449.00p 426.00p 430.00p 14789
31/08/2022 441.00p 455.00p 440.00p 443.00p 14671
30/08/2022 445.00p 457.25p 441.68p 446.00p 16328
29/08/2022 455.00p 465.00p 448.50p 448.50p 89723
26/08/2022 455.00p 465.00p 448.50p 448.50p 89723
25/08/2022 453.00p 456.00p 445.00p 452.00p 52643
24/08/2022 452.00p 459.00p 445.89p 455.00p 32093
23/08/2022 457.00p 463.77p 450.00p 451.00p 38733
22/08/2022 466.00p 480.00p 457.99p 461.00p 31851
19/08/2022 472.00p 476.65p 467.50p 471.50p 35102
18/08/2022 480.00p 485.00p 471.50p 480.50p 47062
17/08/2022 471.00p 477.90p 464.00p 477.00p 133037
16/08/2022 485.00p 492.00p 485.00p 488.00p 35301
15/08/2022 492.00p 493.00p 478.50p 486.50p 34824
12/08/2022 484.00p 490.00p 471.52p 485.00p 16917
11/08/2022 480.00p 485.00p 470.00p 482.00p 43771
10/08/2022 484.00p 484.10p 470.00p 477.00p 20609
09/08/2022 478.00p 489.86p 468.39p 471.00p 7961
08/08/2022 494.00p 495.00p 474.05p 480.00p 47786
05/08/2022 480.00p 495.00p 471.00p 475.50p 18454
04/08/2022 483.00p 493.00p 477.63p 480.00p 10727
03/08/2022 483.00p 493.08p 483.00p 486.00p 20627
02/08/2022 483.00p 495.00p 474.50p 481.00p 26526
01/08/2022 476.00p 483.00p 474.04p 480.00p 19818
29/07/2022 471.00p 479.00p 471.00p 471.00p 8435
28/07/2022 460.00p 473.99p 465.00p 468.50p 20088
27/07/2022 460.00p 467.78p 458.56p 464.50p 11015
26/07/2022 462.00p 467.90p 457.73p 464.00p 33193
25/07/2022 464.00p 469.00p 451.16p 465.50p 25760
22/07/2022 459.00p 463.90p 454.00p 462.00p 25342
21/07/2022 454.00p 458.00p 445.96p 457.00p 21796
20/07/2022 426.00p 457.00p 426.00p 451.00p 19589
19/07/2022 441.00p 445.00p 431.00p 444.50p 46733
18/07/2022 443.00p 444.00p 433.86p 444.00p 22051
15/07/2022 440.00p 440.00p 430.39p 435.50p 15808
14/07/2022 431.00p 440.00p 430.20p 430.50p 15862
13/07/2022 436.00p 440.00p 428.88p 436.00p 22920
12/07/2022 438.00p 438.88p 431.20p 438.50p 10480
11/07/2022 435.00p 440.00p 433.00p 438.50p 20005
08/07/2022 435.00p 441.55p 433.00p 433.00p 14396
07/07/2022 438.00p 449.00p 433.00p 436.50p 28722
06/07/2022 442.00p 449.00p 434.00p 443.00p 13145
05/07/2022 448.00p 448.00p 437.00p 437.00p 17846

*Close Price adjusted for both dividends and splits