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
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
04/07/2022 441.00p 460.58p 438.80p 453.50p 19645
01/07/2022 441.00p 459.00p 437.50p 445.00p 44481
30/06/2022 450.00p 461.00p 440.00p 440.00p 27664
29/06/2022 453.00p 459.00p 448.50p 457.00p 29156
28/06/2022 455.00p 465.00p 443.20p 458.50p 41216
27/06/2022 444.00p 455.00p 442.00p 452.00p 58277
24/06/2022 452.00p 454.50p 443.82p 444.00p 87859
23/06/2022 455.00p 464.00p 449.00p 450.00p 43264
22/06/2022 463.00p 477.70p 455.57p 462.00p 55454
21/06/2022 467.00p 489.00p 466.04p 467.00p 20372
20/06/2022 479.00p 485.59p 468.54p 479.00p 11559
17/06/2022 471.00p 489.00p 467.80p 476.00p 33479
16/06/2022 470.00p 487.47p 466.00p 466.00p 30434
15/06/2022 481.00p 489.50p 475.00p 481.50p 14920
14/06/2022 493.00p 495.00p 471.00p 475.00p 71671
13/06/2022 494.00p 500.00p 480.00p 492.00p 61604
10/06/2022 494.00p 500.00p 487.45p 488.50p 28927
09/06/2022 499.00p 504.00p 491.53p 499.00p 14350
08/06/2022 499.00p 500.40p 491.50p 500.00p 26730
07/06/2022 499.00p 502.40p 491.80p 499.50p 37166
06/06/2022 496.00p 499.60p 493.00p 499.00p 27266
03/06/2022 494.00p 497.06p 485.08p 495.00p 39676
02/06/2022 494.00p 497.06p 485.08p 495.00p 39676
01/06/2022 494.00p 497.06p 485.08p 495.00p 29676
31/05/2022 481.00p 493.24p 481.00p 489.00p 16646
27/05/2022 490.00p 491.00p 472.13p 491.00p 28611
26/05/2022 474.00p 485.00p 472.13p 483.00p 26515
25/05/2022 479.00p 480.11p 465.00p 480.00p 87764
24/05/2022 480.00p 484.00p 471.00p 473.50p 9382
23/05/2022 479.00p 493.00p 469.27p 484.00p 103093
20/05/2022 477.00p 488.00p 462.00p 469.50p 13676
19/05/2022 489.00p 489.00p 464.20p 467.50p 96387
18/05/2022 483.00p 496.00p 479.00p 480.00p 25124
17/05/2022 490.00p 495.00p 480.00p 483.00p 51516
16/05/2022 477.00p 489.00p 473.57p 477.00p 10653
13/05/2022 477.00p 490.00p 472.00p 478.50p 90574
12/05/2022 473.00p 489.00p 463.74p 470.00p 39309
11/05/2022 483.00p 494.00p 466.00p 486.00p 44020
10/05/2022 470.00p 485.82p 468.01p 480.00p 97951
09/05/2022 480.00p 497.00p 466.14p 473.00p 43690
06/05/2022 486.00p 502.00p 474.75p 482.00p 78085
05/05/2022 508.00p 515.00p 490.00p 493.00p 43846
04/05/2022 502.00p 508.00p 498.00p 506.00p 26968
03/05/2022 506.00p 508.42p 500.00p 506.00p 37464
02/05/2022 516.00p 520.00p 509.04p 514.00p 39197
29/04/2022 516.00p 520.00p 509.04p 514.00p 39197
28/04/2022 514.00p 518.79p 506.68p 514.00p 22411
27/04/2022 510.00p 516.00p 508.00p 516.00p 32072
26/04/2022 514.00p 518.00p 510.00p 516.00p 29731
25/04/2022 512.00p 520.40p 500.00p 514.00p 207028
22/04/2022 528.00p 536.15p 528.00p 528.00p 33058
21/04/2022 544.00p 544.00p 530.00p 530.00p 29179
20/04/2022 534.00p 543.00p 529.00p 532.00p 54409
19/04/2022 536.00p 539.12p 530.00p 535.00p 39071
18/04/2022 536.00p 540.00p 530.00p 536.00p 23769
15/04/2022 536.00p 540.00p 530.00p 536.00p 23769
14/04/2022 536.00p 540.00p 530.00p 536.00p 23769
13/04/2022 536.00p 538.00p 526.00p 538.00p 5709
12/04/2022 532.00p 537.78p 526.00p 530.00p 12417
11/04/2022 532.00p 540.12p 532.00p 535.00p 19298
08/04/2022 534.00p 546.00p 532.00p 538.00p 24960
07/04/2022 528.00p 542.00p 528.00p 528.00p 12394
06/04/2022 536.00p 538.04p 529.32p 534.00p 35851
05/04/2022 532.00p 537.05p 530.00p 535.00p 17486
04/04/2022 536.00p 542.00p 533.56p 536.00p 23587
01/04/2022 520.00p 530.00p 520.00p 527.00p 26818
31/03/2022 530.00p 534.00p 522.88p 530.00p 25428
30/03/2022 534.00p 536.00p 526.07p 528.00p 22774
29/03/2022 528.00p 532.74p 525.00p 530.00p 40502
28/03/2022 532.00p 534.00p 526.00p 526.00p 18919
25/03/2022 532.00p 534.00p 526.00p 526.00p 32713
24/03/2022 532.00p 537.34p 528.00p 528.00p 32347
23/03/2022 536.00p 543.12p 528.00p 530.00p 56482
22/03/2022 530.00p 540.00p 527.00p 534.00p 61630
21/03/2022 520.00p 544.00p 517.00p 544.00p 76935
18/03/2022 520.00p 525.12p 518.00p 520.00p 96592
17/03/2022 518.00p 526.13p 512.00p 516.00p 51369
16/03/2022 508.00p 518.00p 507.05p 512.00p 47828
15/03/2022 496.00p 500.66p 490.00p 498.50p 38965
14/03/2022 498.00p 504.00p 493.60p 501.00p 21556
11/03/2022 499.00p 500.00p 488.90p 493.00p 24537
10/03/2022 490.00p 491.00p 477.52p 486.00p 27262
09/03/2022 490.00p 490.00p 475.00p 487.50p 38664
08/03/2022 461.00p 478.88p 458.25p 470.50p 46856
07/03/2022 474.00p 499.00p 453.00p 463.00p 113611
04/03/2022 520.00p 526.00p 486.00p 490.00p 97688
03/03/2022 534.00p 534.90p 520.00p 526.00p 46811
02/03/2022 534.00p 538.00p 520.79p 538.00p 30214
01/03/2022 530.00p 536.00p 522.41p 524.00p 25289
28/02/2022 532.00p 535.00p 509.62p 535.00p 62060
25/02/2022 522.00p 538.00p 521.40p 538.00p 33080
24/02/2022 526.00p 534.00p 505.42p 521.00p 108036
23/02/2022 534.00p 544.00p 530.00p 534.00p 39936
22/02/2022 534.00p 544.00p 522.32p 530.00p 41884
21/02/2022 552.00p 562.00p 541.75p 547.00p 61631
18/02/2022 556.00p 558.00p 550.00p 552.00p 18025
17/02/2022 556.00p 564.00p 548.00p 548.00p 13311
16/02/2022 558.00p 570.00p 556.00p 561.00p 51197
15/02/2022 554.00p 568.00p 554.00p 560.00p 42426
14/02/2022 562.00p 562.30p 554.00p 554.00p 39063
11/02/2022 576.00p 582.00p 570.00p 570.00p 16160
10/02/2022 582.00p 585.16p 574.00p 580.00p 33859
09/02/2022 580.00p 588.00p 574.00p 584.00p 19385
08/02/2022 580.00p 582.00p 574.00p 575.00p 9946
07/02/2022 580.00p 580.00p 572.00p 572.00p 16000
04/02/2022 578.00p 589.12p 570.00p 572.00p 10032
03/02/2022 582.00p 589.12p 580.00p 582.00p 36804
02/02/2022 584.00p 595.02p 584.00p 588.00p 9633
01/02/2022 584.00p 588.00p 570.75p 580.00p 38257
31/01/2022 570.00p 575.05p 566.60p 570.00p 40844
28/01/2022 570.00p 582.00p 560.00p 560.00p 29232
27/01/2022 578.00p 592.00p 562.00p 576.00p 11078
26/01/2022 570.00p 584.00p 568.50p 570.00p 20016
25/01/2022 572.00p 580.00p 560.00p 580.00p 44293
24/01/2022 592.00p 598.00p 560.00p 574.00p 74637
21/01/2022 602.00p 606.00p 590.00p 590.00p 14458
20/01/2022 606.00p 608.00p 600.00p 600.00p 20916
19/01/2022 596.00p 614.00p 592.00p 606.00p 45562

*Close Price adjusted for both dividends and splits