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
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
18/01/2022 608.00p 615.00p 598.00p 606.00p 24123
17/01/2022 610.00p 617.56p 609.48p 616.00p 11944
14/01/2022 612.00p 620.00p 604.00p 604.00p 22938
13/01/2022 618.00p 622.00p 610.00p 610.00p 22249
12/01/2022 618.00p 625.83p 610.00p 615.00p 3032
10/01/2022 620.00p 625.75p 607.86p 618.00p 23595
07/01/2022 624.00p 628.00p 618.00p 621.00p 31434
06/01/2022 616.00p 627.90p 616.00p 623.00p 25349
05/01/2022 618.00p 636.00p 611.70p 630.00p 64834
04/01/2022 618.00p 626.07p 611.26p 619.00p 47126
03/01/2022 614.00p 617.94p 610.00p 613.00p 14093
31/12/2021 614.00p 617.94p 610.00p 613.00p 14093
30/12/2021 612.00p 617.87p 612.95p 615.00p 14625
29/12/2021 612.00p 617.94p 612.00p 612.00p 16992
28/12/2021 606.00p 617.79p 613.00p 613.00p 11336
27/12/2021 606.00p 617.79p 613.00p 613.00p 11336
24/12/2021 606.00p 617.79p 613.00p 613.00p 11336
23/12/2021 606.00p 615.88p 604.00p 610.00p 50340
22/12/2021 600.00p 608.00p 598.00p 607.00p 44310
21/12/2021 594.00p 596.00p 586.00p 596.00p 47362
20/12/2021 578.00p 592.00p 570.00p 592.00p 26569
17/12/2021 584.00p 590.00p 580.00p 590.00p 50407
16/12/2021 588.00p 592.00p 582.00p 585.00p 33286
15/12/2021 586.00p 588.80p 580.00p 582.00p 31847
14/12/2021 590.00p 599.05p 589.00p 589.00p 19026
13/12/2021 600.00p 610.74p 595.57p 597.00p 28657
10/12/2021 616.00p 616.00p 602.00p 612.00p 12694
09/12/2021 618.00p 620.00p 606.00p 606.00p 7691
08/12/2021 612.00p 618.00p 608.00p 616.00p 60882
07/12/2021 604.00p 616.25p 604.00p 608.00p 42225
06/12/2021 610.00p 610.00p 601.69p 610.00p 21563
03/12/2021 598.00p 606.00p 596.00p 604.00p 12507
02/12/2021 596.00p 604.00p 592.87p 602.00p 14019
01/12/2021 594.00p 608.00p 594.00p 603.00p 6037
30/11/2021 592.00p 596.00p 582.03p 588.00p 41580
29/11/2021 598.00p 604.41p 593.69p 596.00p 22428
26/11/2021 600.00p 602.00p 588.00p 602.00p 56133
25/11/2021 614.00p 609.04p 601.52p 605.00p 16415
24/11/2021 614.00p 619.20p 603.68p 606.00p 22246
23/11/2021 612.00p 614.70p 608.68p 610.00p 27371
22/11/2021 618.00p 624.00p 616.00p 616.00p 17661
19/11/2021 618.00p 624.00p 610.24p 612.00p 45773
18/11/2021 620.00p 620.00p 612.00p 617.00p 29879
17/11/2021 616.00p 616.00p 601.11p 614.00p 29980
16/11/2021 616.00p 617.94p 610.00p 610.00p 46250
15/11/2021 608.00p 614.00p 604.17p 613.00p 76667
12/11/2021 602.00p 605.10p 597.56p 603.00p 35764
11/11/2021 600.00p 606.00p 595.26p 602.00p 72045
10/11/2021 598.00p 604.00p 594.67p 601.00p 26824
09/11/2021 602.00p 602.24p 596.00p 600.00p 54460
08/11/2021 602.00p 607.70p 598.21p 605.00p 17129
05/11/2021 606.00p 608.00p 598.27p 602.00p 44954
04/11/2021 600.00p 604.12p 596.00p 602.00p 27261
03/11/2021 598.00p 602.70p 594.00p 597.00p 13747
02/11/2021 604.00p 604.00p 594.95p 596.00p 43694
01/11/2021 594.00p 598.73p 589.00p 597.00p 46979
29/10/2021 588.00p 596.00p 581.50p 595.00p 28167
28/10/2021 588.00p 608.00p 588.00p 595.00p 22195
27/10/2021 596.00p 610.00p 592.00p 595.00p 36529
26/10/2021 600.00p 604.00p 586.70p 604.00p 24888
25/10/2021 592.00p 598.20p 589.20p 594.00p 19993
22/10/2021 588.00p 600.00p 587.50p 594.00p 17475
21/10/2021 592.00p 600.00p 589.26p 600.00p 15689
20/10/2021 598.00p 602.00p 591.08p 600.00p 19717
19/10/2021 594.00p 603.00p 588.00p 603.00p 32582
18/10/2021 596.00p 600.00p 592.00p 597.00p 21642
15/10/2021 600.00p 608.00p 596.00p 596.00p 23884
14/10/2021 592.00p 602.00p 592.00p 598.00p 25143
13/10/2021 592.00p 598.00p 585.00p 592.00p 20545
12/10/2021 588.00p 594.00p 582.24p 586.00p 21067
11/10/2021 588.00p 607.84p 581.45p 588.00p 135580
08/10/2021 604.00p 610.00p 594.00p 604.00p 29129
07/10/2021 600.00p 604.00p 582.00p 604.00p 24785
06/10/2021 594.00p 618.00p 586.00p 591.00p 31438
05/10/2021 600.00p 610.00p 592.75p 605.00p 25368
04/10/2021 608.00p 618.00p 596.00p 596.00p 99871
01/10/2021 612.00p 620.00p 600.00p 600.00p 74850
30/09/2021 610.00p 620.00p 610.00p 620.00p 31479
29/09/2021 604.00p 616.00p 604.00p 612.00p 34987
28/09/2021 612.00p 622.00p 604.00p 604.00p 17062
27/09/2021 626.00p 634.00p 600.00p 622.00p 44641
24/09/2021 622.00p 630.00p 618.00p 625.00p 23644

*Close Price adjusted for both dividends and splits