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
18/01/2022 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
23/09/2021 622.00p 636.00p 620.00p 634.00p 50621
22/09/2021 624.00p 630.00p 623.76p 627.00p 37651
21/09/2021 614.00p 624.00p 611.13p 624.00p 60420
20/09/2021 612.00p 612.62p 600.00p 610.00p 78211
17/09/2021 628.00p 638.00p 598.00p 598.00p 101609
16/09/2021 638.00p 644.00p 628.00p 628.00p 7723
15/09/2021 642.00p 642.00p 624.00p 624.00p 36887
14/09/2021 644.00p 654.89p 638.00p 649.00p 28728
13/09/2021 650.00p 650.44p 636.00p 636.00p 15942
10/09/2021 646.00p 658.00p 645.78p 646.00p 8914
09/09/2021 646.00p 652.00p 642.16p 646.00p 4559
08/09/2021 650.00p 656.00p 645.98p 652.00p 56671
07/09/2021 646.00p 659.25p 646.00p 648.00p 37405
06/09/2021 658.00p 660.00p 647.80p 648.00p 33407
03/09/2021 654.00p 659.63p 646.00p 646.00p 21055
02/09/2021 650.00p 661.88p 638.00p 638.00p 18076
01/09/2021 652.00p 664.00p 644.65p 648.00p 29035
31/08/2021 646.00p 651.48p 644.65p 651.00p 26702
27/08/2021 646.00p 650.63p 646.00p 646.00p 18628
26/08/2021 648.00p 652.00p 642.00p 646.00p 13375
25/08/2021 648.00p 651.90p 644.00p 644.00p 7457
24/08/2021 648.00p 650.32p 645.06p 648.00p 9828
23/08/2021 642.00p 654.00p 644.00p 647.00p 30699
20/08/2021 642.00p 650.28p 640.00p 647.00p 8960
19/08/2021 648.00p 662.42p 639.28p 640.00p 61286
18/08/2021 648.00p 654.95p 636.00p 636.00p 20161
17/08/2021 656.00p 660.00p 628.00p 654.00p 27219
16/08/2021 656.00p 658.00p 646.00p 654.00p 24932
13/08/2021 654.00p 660.00p 653.18p 657.00p 9185
12/08/2021 642.00p 660.00p 640.00p 660.00p 14633
11/08/2021 652.00p 658.00p 646.00p 647.00p 29395
10/08/2021 656.00p 658.41p 628.00p 653.00p 38078
09/08/2021 654.00p 660.00p 648.00p 660.00p 32504
06/08/2021 654.00p 660.00p 646.00p 658.00p 16277
05/08/2021 644.00p 661.75p 636.00p 636.00p 66298
04/08/2021 650.00p 660.00p 640.04p 660.00p 27839
03/08/2021 636.00p 652.00p 628.53p 642.00p 24226
02/08/2021 634.00p 638.00p 623.00p 631.00p 38635
30/07/2021 618.00p 626.00p 618.00p 622.00p 14362
29/07/2021 628.00p 630.00p 618.00p 618.00p 30843
28/07/2021 618.00p 624.40p 616.13p 623.00p 8834
27/07/2021 618.00p 628.00p 618.00p 622.00p 14495
26/07/2021 618.00p 628.00p 618.00p 623.00p 23924
23/07/2021 626.00p 626.98p 614.00p 622.00p 28416
22/07/2021 616.00p 624.99p 608.02p 614.00p 22142
21/07/2021 614.00p 614.00p 604.82p 606.00p 16987
20/07/2021 604.00p 608.00p 600.00p 608.00p 22725
19/07/2021 606.00p 610.48p 598.00p 602.00p 47707
16/07/2021 616.00p 618.00p 606.00p 609.00p 46674
15/07/2021 612.00p 620.00p 610.00p 613.00p 11010
14/07/2021 620.00p 628.00p 614.00p 616.00p 36074
13/07/2021 620.00p 623.20p 616.42p 620.00p 19955
12/07/2021 620.00p 623.39p 614.00p 618.00p 47272
09/07/2021 620.00p 625.60p 616.00p 616.00p 17143
08/07/2021 628.00p 633.12p 616.00p 616.00p 10067
07/07/2021 632.00p 640.00p 632.00p 632.00p 35679
06/07/2021 634.00p 643.75p 632.00p 636.00p 38619
05/07/2021 634.00p 636.00p 624.00p 634.00p 22114
02/07/2021 626.00p 632.00p 621.10p 629.00p 54795
01/07/2021 628.00p 636.00p 620.93p 623.00p 35525
30/06/2021 630.00p 634.00p 622.60p 632.00p 42178
29/06/2021 624.00p 626.00p 616.00p 620.00p 10368
28/06/2021 622.00p 624.00p 616.00p 622.00p 41647
25/06/2021 624.00p 628.00p 618.00p 624.00p 26126
24/06/2021 630.00p 634.10p 612.00p 621.00p 29249
23/06/2021 618.00p 631.26p 614.88p 625.00p 36060
22/06/2021 610.00p 619.75p 605.47p 616.00p 42969
21/06/2021 594.00p 613.76p 594.00p 600.00p 71360
18/06/2021 624.00p 634.00p 590.00p 590.00p 123749
17/06/2021 630.00p 634.00p 619.98p 632.00p 52135
16/06/2021 644.00p 646.00p 626.00p 631.00p 62495
15/06/2021 636.00p 647.80p 622.00p 638.00p 75476
14/06/2021 630.00p 638.50p 624.00p 624.00p 74796
11/06/2021 628.00p 629.34p 620.00p 620.00p 27335
10/06/2021 612.00p 628.72p 612.00p 620.00p 16917
09/06/2021 630.00p 634.00p 612.00p 624.00p 116562
08/06/2021 640.00p 640.63p 632.00p 636.00p 52830
07/06/2021 630.00p 639.88p 629.04p 638.00p 33926
04/06/2021 624.00p 632.82p 622.00p 630.00p 57063
03/06/2021 626.00p 629.25p 624.40p 626.00p 18470
02/06/2021 632.00p 634.00p 619.00p 624.00p 43476
01/06/2021 620.00p 635.00p 616.20p 627.00p 59665
28/05/2021 614.00p 616.00p 608.00p 616.00p 55659
27/05/2021 610.00p 616.00p 605.44p 608.00p 28442
26/05/2021 610.00p 616.00p 606.97p 612.00p 46681
25/05/2021 610.00p 612.00p 596.00p 604.00p 67415
24/05/2021 606.00p 609.20p 595.60p 606.00p 54042
21/05/2021 604.00p 607.86p 594.53p 598.00p 69771
20/05/2021 602.00p 606.60p 594.00p 602.00p 24767
19/05/2021 610.00p 610.00p 588.96p 599.00p 34484
18/05/2021 610.00p 615.56p 598.50p 609.00p 99639
17/05/2021 598.00p 610.00p 583.62p 605.00p 144555
14/05/2021 598.00p 603.00p 590.00p 603.00p 18816
13/05/2021 594.00p 606.00p 582.00p 596.00p 43626
12/05/2021 608.00p 620.00p 600.00p 604.00p 50695
11/05/2021 608.00p 613.00p 592.16p 604.00p 72361
10/05/2021 612.00p 628.00p 610.63p 617.00p 74077
07/05/2021 620.00p 624.00p 610.22p 616.00p 40175
06/05/2021 602.00p 618.00p 600.13p 613.00p 95790
05/05/2021 600.00p 611.00p 600.00p 611.00p 38689
04/05/2021 614.00p 620.00p 592.00p 594.00p 101181
03/05/2021 608.00p 608.00p 592.45p 606.00p 31698
30/04/2021 608.00p 608.00p 592.45p 606.00p 31698
29/04/2021 600.00p 610.00p 592.00p 610.00p 65304
28/04/2021 580.00p 598.00p 572.00p 592.00p 64005
27/04/2021 604.00p 608.00p 566.00p 566.00p 150297
26/04/2021 592.00p 600.00p 580.75p 592.00p 66712
23/04/2021 582.00p 586.80p 578.00p 585.00p 64267
22/04/2021 580.00p 598.00p 580.00p 583.00p 36735
21/04/2021 576.00p 594.00p 574.00p 578.00p 34791
20/04/2021 590.00p 606.00p 573.50p 587.00p 58808
19/04/2021 600.00p 612.00p 581.87p 592.00p 70984
16/04/2021 592.00p 598.00p 591.60p 596.00p 56703
15/04/2021 594.00p 596.00p 586.00p 590.00p 56475
14/04/2021 574.00p 592.00p 584.00p 587.00p 35030
13/04/2021 574.00p 592.00p 564.00p 584.00p 83805
12/04/2021 570.00p 572.00p 558.16p 567.00p 131913
09/04/2021 554.00p 562.00p 548.00p 557.00p 49104

*Close Price adjusted for both dividends and splits