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
08/04/2021 552.00p 554.00p 545.00p 550.00p 79713
07/04/2021 534.00p 550.00p 534.00p 547.00p 67812
06/04/2021 546.00p 550.00p 534.80p 544.00p 63980
02/04/2021 532.00p 546.00p 528.00p 537.00p 45069
01/04/2021 532.00p 546.00p 528.00p 537.00p 45069
31/03/2021 530.00p 548.00p 530.00p 530.00p 40348
30/03/2021 534.00p 546.00p 532.69p 534.00p 57712
29/03/2021 532.00p 537.07p 523.01p 532.00p 58438
26/03/2021 538.00p 544.00p 525.09p 534.00p 146680
25/03/2021 520.00p 538.00p 516.00p 529.00p 108878
24/03/2021 522.00p 538.00p 520.00p 520.00p 126708
23/03/2021 526.00p 538.00p 520.00p 520.00p 33495
22/03/2021 534.00p 534.00p 520.00p 527.00p 62137
19/03/2021 526.00p 537.00p 522.00p 522.00p 102748
18/03/2021 528.00p 544.00p 526.00p 530.00p 48563
17/03/2021 534.00p 550.00p 527.24p 528.00p 70627
16/03/2021 532.00p 540.00p 529.33p 540.00p 37873
15/03/2021 538.00p 538.00p 522.36p 532.00p 69331
12/03/2021 526.00p 535.00p 516.00p 522.00p 22144
11/03/2021 518.00p 536.00p 518.00p 532.00p 45523
10/03/2021 532.00p 540.00p 520.00p 520.00p 61800
09/03/2021 520.00p 542.00p 520.00p 530.00p 68744
08/03/2021 526.00p 532.00p 517.54p 520.00p 134755
05/03/2021 526.00p 540.00p 523.98p 540.00p 36899
04/03/2021 542.00p 542.00p 523.76p 538.00p 19461
03/03/2021 542.00p 544.00p 534.00p 538.00p 63261
02/03/2021 540.00p 544.00p 528.70p 538.00p 48257
01/03/2021 536.00p 538.00p 525.32p 534.00p 38403
26/02/2021 526.00p 531.00p 516.00p 525.00p 35522
25/02/2021 540.00p 540.00p 524.71p 528.00p 30746
24/02/2021 536.00p 540.00p 518.00p 530.00p 24971
23/02/2021 536.00p 538.00p 516.00p 522.00p 40379
22/02/2021 546.00p 546.00p 516.00p 523.00p 39087
19/02/2021 526.00p 540.00p 520.00p 526.00p 31358
18/02/2021 546.00p 548.00p 526.62p 528.00p 48564
17/02/2021 528.00p 541.45p 526.00p 534.00p 25148
16/02/2021 534.00p 546.00p 523.55p 530.00p 68984
15/02/2021 520.00p 556.00p 515.96p 533.00p 97232
12/02/2021 514.00p 520.00p 505.00p 520.00p 24148
11/02/2021 502.00p 514.00p 500.00p 513.00p 16112
10/02/2021 504.00p 522.00p 500.00p 513.00p 86397
09/02/2021 504.00p 522.00p 504.00p 515.00p 21299
08/02/2021 520.00p 526.00p 502.00p 502.00p 48144
05/02/2021 490.00p 516.00p 490.00p 514.00p 96375
04/02/2021 480.00p 500.00p 480.00p 490.50p 45667
03/02/2021 485.00p 493.40p 475.00p 491.00p 61294
02/02/2021 475.00p 489.00p 475.00p 482.00p 37463
01/02/2021 489.00p 489.00p 471.00p 477.50p 68613
29/01/2021 475.00p 483.00p 472.11p 483.00p 24588
28/01/2021 480.00p 491.00p 466.74p 483.00p 71128
27/01/2021 488.00p 499.88p 477.33p 484.50p 51863
26/01/2021 488.00p 500.00p 486.98p 492.50p 37094
25/01/2021 497.00p 514.00p 488.00p 488.00p 49141
22/01/2021 502.00p 522.00p 496.00p 501.00p 23982
21/01/2021 512.00p 518.64p 495.00p 512.00p 54176
20/01/2021 504.00p 522.00p 492.12p 512.00p 45531
19/01/2021 493.00p 504.00p 491.00p 497.50p 36837
18/01/2021 495.00p 504.00p 491.55p 494.00p 36387
15/01/2021 514.00p 514.00p 491.00p 493.00p 40430
14/01/2021 500.00p 514.00p 500.00p 501.50p 36881
13/01/2021 514.00p 516.00p 502.36p 505.50p 23383
12/01/2021 516.00p 516.00p 496.08p 501.00p 25731
11/01/2021 516.00p 516.00p 497.00p 498.00p 43609
08/01/2021 506.00p 515.00p 490.42p 499.50p 27944
07/01/2021 504.00p 510.00p 487.00p 510.00p 45122
06/01/2021 496.00p 502.13p 488.30p 492.50p 55539
05/01/2021 502.00p 504.00p 488.81p 496.00p 47472
04/01/2021 520.00p 520.00p 502.00p 507.00p 40540
31/12/2020 520.00p 530.00p 504.00p 512.00p 16490
30/12/2020 526.00p 535.17p 512.00p 518.00p 49116
29/12/2020 510.00p 536.00p 493.00p 526.00p 121932
28/12/2020 485.00p 515.00p 485.00p 497.50p 57706
24/12/2020 485.00p 515.00p 485.00p 497.50p 57706
23/12/2020 470.00p 484.50p 460.82p 478.50p 66574
22/12/2020 466.00p 469.90p 458.65p 460.00p 36971
21/12/2020 467.00p 485.30p 446.00p 465.00p 128083
18/12/2020 477.00p 487.72p 476.00p 481.00p 34356
17/12/2020 485.00p 488.00p 478.50p 481.00p 34239
16/12/2020 467.00p 489.81p 466.84p 476.00p 58601
15/12/2020 457.00p 467.00p 454.50p 462.50p 63519
14/12/2020 443.00p 462.00p 443.00p 448.00p 76706
11/12/2020 463.00p 467.80p 431.00p 446.00p 95211
10/12/2020 475.00p 479.45p 456.00p 463.00p 41381
09/12/2020 480.00p 487.64p 466.00p 466.00p 35475
08/12/2020 485.00p 493.62p 474.00p 474.00p 43745
07/12/2020 482.00p 498.20p 475.00p 487.00p 93154
04/12/2020 490.00p 500.00p 483.00p 488.50p 46238
03/12/2020 494.00p 508.00p 479.80p 494.00p 67633
02/12/2020 480.00p 490.00p 479.00p 488.00p 69553
01/12/2020 477.00p 478.49p 468.15p 476.50p 48113
30/11/2020 480.00p 480.00p 460.00p 472.50p 31828
27/11/2020 472.00p 482.00p 456.00p 473.00p 285117
26/11/2020 476.00p 483.00p 473.00p 475.00p 41862
25/11/2020 495.00p 512.00p 475.00p 475.00p 75815
24/11/2020 490.00p 518.00p 477.00p 495.50p 81323
23/11/2020 480.00p 490.00p 465.00p 489.00p 81259
20/11/2020 471.00p 480.00p 465.05p 475.50p 89253
19/11/2020 466.00p 472.00p 460.00p 462.50p 52188
18/11/2020 460.00p 470.00p 449.00p 466.00p 43313
17/11/2020 468.00p 474.80p 451.00p 454.00p 73272
16/11/2020 458.00p 467.00p 449.00p 463.00p 111234
13/11/2020 444.00p 468.00p 436.38p 450.00p 58765
12/11/2020 444.00p 452.86p 440.00p 443.00p 80834
10/11/2020 440.00p 448.00p 434.41p 447.00p 117385
09/11/2020 415.00p 439.00p 409.15p 430.00p 110808
06/11/2020 406.00p 414.00p 405.00p 411.00p 29278
05/11/2020 405.00p 413.91p 401.26p 410.00p 57335
04/11/2020 403.00p 403.00p 396.00p 403.00p 27566
03/11/2020 396.00p 405.75p 394.50p 400.00p 59500
02/11/2020 400.00p 400.78p 395.50p 395.50p 44852
30/10/2020 398.00p 405.00p 397.00p 398.00p 29055
29/10/2020 403.00p 410.00p 398.00p 401.50p 38903
28/10/2020 410.00p 410.00p 398.00p 400.00p 35103
27/10/2020 410.00p 415.00p 403.00p 411.00p 32019
26/10/2020 410.00p 421.00p 402.00p 407.50p 35965
23/10/2020 408.00p 413.95p 402.77p 411.50p 24190
22/10/2020 408.00p 409.31p 398.00p 399.00p 25328
21/10/2020 398.00p 408.00p 397.00p 399.00p 48442
20/10/2020 396.00p 413.00p 396.00p 403.50p 30755
19/10/2020 405.00p 413.80p 396.00p 396.50p 57248
16/10/2020 411.00p 414.70p 401.22p 406.00p 17970
15/10/2020 411.00p 411.10p 401.00p 401.00p 38538
14/10/2020 413.00p 416.00p 405.11p 414.00p 53916
13/10/2020 406.00p 413.00p 400.00p 408.00p 45937
12/10/2020 406.00p 414.00p 399.60p 409.50p 62785
09/10/2020 406.00p 411.00p 394.00p 407.50p 76553
08/10/2020 395.00p 402.00p 391.26p 400.00p 62295
07/10/2020 391.00p 394.00p 387.00p 392.00p 45137
06/10/2020 380.00p 390.40p 377.42p 387.50p 43207
05/10/2020 380.00p 390.00p 373.00p 385.00p 18034
02/10/2020 380.00p 390.00p 371.38p 380.50p 35959
01/10/2020 390.00p 390.00p 372.00p 386.00p 46217
30/09/2020 387.00p 390.00p 374.83p 382.00p 35049
29/09/2020 371.00p 387.00p 371.00p 385.00p 50808
28/09/2020 379.00p 386.00p 379.00p 379.00p 27145
25/09/2020 370.00p 380.11p 364.00p 370.00p 29193
24/09/2020 380.00p 379.88p 365.70p 369.00p 24991
23/09/2020 380.00p 380.00p 363.75p 365.50p 74025
22/09/2020 370.00p 382.00p 364.44p 366.00p 28434
21/09/2020 381.00p 394.00p 363.00p 380.00p 57034
18/09/2020 397.00p 397.00p 381.00p 390.00p 38552
17/09/2020 382.00p 391.00p 375.00p 385.50p 32604
16/09/2020 401.00p 401.00p 384.09p 386.00p 20754
15/09/2020 384.00p 392.50p 384.00p 386.50p 30181
14/09/2020 400.00p 400.00p 383.00p 387.00p 19696
11/09/2020 386.00p 390.00p 385.00p 387.00p 43900
10/09/2020 401.00p 401.00p 386.00p 386.00p 148070
09/09/2020 383.00p 402.00p 383.00p 389.00p 78610
08/09/2020 387.00p 398.57p 384.00p 386.50p 24307
07/09/2020 387.00p 400.00p 387.00p 388.50p 32718
04/09/2020 385.00p 395.46p 384.00p 384.50p 26748
03/09/2020 395.00p 396.48p 382.00p 382.00p 55380
02/09/2020 385.00p 399.00p 385.00p 391.00p 67813
01/09/2020 399.00p 399.00p 384.00p 387.00p 53056
31/08/2020 398.00p 398.00p 382.74p 389.00p 29419
28/08/2020 398.00p 398.00p 382.74p 389.00p 29419
27/08/2020 396.00p 396.00p 386.00p 388.50p 19165
26/08/2020 398.00p 388.40p 385.00p 387.50p 22006
25/08/2020 398.00p 398.00p 384.00p 385.00p 12633
24/08/2020 399.00p 399.00p 385.00p 399.00p 30456
21/08/2020 390.00p 395.50p 385.00p 390.00p 22704
20/08/2020 399.00p 399.00p 390.00p 392.00p 24854
19/08/2020 396.00p 396.50p 386.85p 396.50p 30877
18/08/2020 396.00p 399.00p 388.75p 399.00p 39121
17/08/2020 404.00p 404.00p 386.25p 396.00p 49925
14/08/2020 403.00p 403.00p 376.00p 395.00p 28612
13/08/2020 402.00p 402.00p 390.00p 392.00p 23169
12/08/2020 403.00p 403.00p 388.00p 395.00p 119390
11/08/2020 398.00p 404.00p 395.02p 404.00p 71292
10/08/2020 403.00p 399.04p 389.00p 394.50p 30238
07/08/2020 403.00p 403.00p 388.00p 388.00p 24564
06/08/2020 389.00p 397.38p 388.00p 392.00p 26298
05/08/2020 402.00p 404.00p 391.00p 392.00p 10609
04/08/2020 390.00p 396.05p 386.00p 390.00p 22736
03/08/2020 385.00p 401.00p 385.00p 386.00p 92013
31/07/2020 390.00p 394.82p 380.38p 390.00p 20605
30/07/2020 390.00p 390.85p 378.00p 378.00p 92587
29/07/2020 390.00p 393.88p 381.12p 390.00p 26499
28/07/2020 401.00p 401.00p 383.18p 394.00p 11804
27/07/2020 401.00p 401.00p 382.00p 385.00p 30187
24/07/2020 403.00p 403.00p 378.00p 391.50p 29380
23/07/2020 390.00p 393.64p 385.00p 388.00p 36118
22/07/2020 385.00p 403.00p 385.00p 386.00p 29561
21/07/2020 397.00p 397.00p 380.09p 392.00p 93167
20/07/2020 380.00p 392.00p 377.50p 384.50p 44412
17/07/2020 384.00p 392.00p 382.09p 388.00p 20464
16/07/2020 397.00p 399.00p 382.00p 390.00p 15340
15/07/2020 403.00p 403.00p 382.68p 395.50p 17645
14/07/2020 402.00p 402.00p 381.64p 388.00p 24808
13/07/2020 400.00p 401.00p 381.31p 384.00p 41998
10/07/2020 399.00p 399.00p 382.00p 382.00p 21459
09/07/2020 401.00p 401.00p 385.00p 385.00p 54196
08/07/2020 390.00p 396.80p 390.00p 392.00p 22199
07/07/2020 410.00p 412.00p 391.93p 400.50p 31607
06/07/2020 409.00p 414.00p 391.90p 402.50p 58376
03/07/2020 396.00p 397.00p 381.21p 389.50p 46134
02/07/2020 399.00p 399.00p 381.00p 391.00p 55794
01/07/2020 399.00p 399.00p 382.88p 392.00p 30973
30/06/2020 403.00p 403.00p 383.70p 384.00p 35442
29/06/2020 389.00p 400.00p 384.00p 398.00p 38694

*Close Price adjusted for both dividends and splits