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
02/03/2020 524.00p 542.76p 510.78p 526.00p 109334
28/02/2020 548.00p 548.00p 504.00p 520.00p 88052
27/02/2020 574.00p 574.00p 546.00p 558.00p 76680
26/02/2020 586.00p 591.12p 564.11p 580.00p 89132
25/02/2020 598.00p 611.39p 592.00p 602.00p 36163
24/02/2020 620.00p 623.38p 600.00p 604.00p 61458
21/02/2020 630.00p 631.75p 620.00p 624.00p 40553
20/02/2020 630.00p 634.00p 619.32p 634.00p 20236
19/02/2020 616.00p 631.00p 620.00p 626.00p 16147
18/02/2020 616.00p 626.56p 614.00p 620.00p 28812
17/02/2020 626.00p 626.80p 617.44p 622.00p 16226
14/02/2020 626.00p 626.80p 617.44p 621.00p 23337
13/02/2020 626.00p 624.46p 613.44p 618.00p 16385
12/02/2020 626.00p 626.00p 614.00p 614.00p 10647
11/02/2020 614.00p 622.00p 612.00p 622.00p 34676
10/02/2020 616.00p 620.00p 612.06p 620.00p 19866
07/02/2020 616.00p 622.60p 613.23p 618.00p 37052
06/02/2020 622.00p 625.84p 618.00p 618.00p 13704
05/02/2020 624.00p 629.57p 618.00p 618.00p 37268
04/02/2020 620.00p 626.00p 617.00p 626.00p 17237
03/02/2020 608.00p 614.00p 608.00p 608.00p 10914
31/01/2020 612.00p 621.03p 606.00p 606.00p 25149
30/01/2020 622.00p 628.00p 612.00p 612.00p 35774
29/01/2020 622.00p 627.20p 622.00p 622.00p 10588
28/01/2020 628.00p 628.00p 620.00p 626.00p 30119
27/01/2020 626.00p 634.40p 616.00p 616.00p 46594
24/01/2020 640.00p 640.00p 628.00p 630.00p 25801
23/01/2020 628.00p 633.00p 628.00p 628.00p 20705
22/01/2020 636.00p 636.00p 625.88p 632.00p 29995
21/01/2020 632.00p 632.00p 624.00p 630.00p 11798
20/01/2020 638.00p 638.00p 626.00p 630.00p 31940
17/01/2020 634.00p 634.00p 622.00p 630.00p 33418
16/01/2020 634.00p 636.00p 620.00p 620.00p 25357
15/01/2020 628.00p 628.00p 623.22p 626.00p 31785
14/01/2020 636.00p 636.00p 622.92p 624.00p 72770
13/01/2020 630.00p 635.84p 624.00p 624.00p 46196
10/01/2020 630.00p 634.04p 624.00p 624.00p 20096
09/01/2020 630.00p 634.00p 625.28p 628.00p 27167
08/01/2020 624.00p 628.00p 624.00p 626.00p 26926
07/01/2020 634.00p 634.68p 624.00p 626.00p 26458
06/01/2020 626.00p 630.00p 624.00p 624.00p 32831
03/01/2020 632.00p 634.20p 624.54p 632.00p 18466
02/01/2020 624.00p 638.32p 624.00p 624.00p 23323
31/12/2019 638.00p 638.00p 624.00p 631.00p 24399
30/12/2019 638.00p 640.00p 624.00p 624.00p 41117
27/12/2019 636.00p 637.34p 625.61p 636.00p 24328
24/12/2019 628.00p 638.00p 620.84p 638.00p 16622
23/12/2019 612.00p 628.00p 612.00p 626.00p 24610
20/12/2019 620.00p 620.00p 608.00p 608.00p 237024
19/12/2019 624.00p 624.00p 610.00p 618.00p 29499
18/12/2019 620.00p 626.00p 611.10p 620.00p 28377
17/12/2019 622.00p 626.00p 613.18p 616.00p 49595
16/12/2019 612.00p 621.40p 602.93p 618.00p 336910
13/12/2019 596.00p 617.18p 594.97p 602.00p 106846
12/12/2019 576.00p 582.00p 569.50p 582.00p 39104
11/12/2019 566.00p 578.00p 566.00p 578.00p 22417
10/12/2019 572.00p 574.91p 568.00p 571.00p 34662
09/12/2019 566.00p 576.00p 565.24p 570.00p 21453
06/12/2019 578.00p 578.00p 566.60p 572.00p 23042
05/12/2019 578.00p 578.00p 566.00p 578.00p 24887
04/12/2019 576.00p 578.00p 566.00p 572.00p 17048
03/12/2019 586.00p 586.00p 566.00p 571.00p 38955
02/12/2019 588.00p 588.00p 576.00p 580.00p 23134
29/11/2019 576.00p 586.00p 576.00p 584.00p 15916
28/11/2019 582.00p 582.00p 576.00p 582.00p 55286
27/11/2019 580.00p 586.00p 572.00p 580.00p 93419
26/11/2019 580.00p 580.00p 570.00p 580.00p 199042
25/11/2019 570.00p 581.07p 570.00p 570.00p 51085
22/11/2019 576.00p 584.00p 568.40p 576.00p 22382
21/11/2019 576.00p 582.00p 571.23p 576.00p 21493
20/11/2019 568.00p 582.00p 564.46p 582.00p 118471
19/11/2019 566.00p 570.00p 562.00p 566.00p 29193
18/11/2019 562.00p 567.83p 560.17p 561.00p 30658
15/11/2019 562.00p 565.30p 558.17p 559.00p 13205
14/11/2019 562.00p 562.00p 554.30p 560.00p 10257
13/11/2019 564.00p 564.82p 554.00p 562.00p 57288
12/11/2019 560.00p 568.00p 554.27p 568.00p 60913
11/11/2019 548.00p 558.00p 544.00p 554.00p 43003
08/11/2019 546.00p 555.31p 534.00p 554.00p 41285
07/11/2019 546.00p 546.65p 542.00p 543.00p 13194
06/11/2019 542.00p 546.00p 533.68p 542.00p 17158
05/11/2019 542.00p 547.25p 540.99p 544.00p 19089
04/11/2019 532.00p 546.33p 532.00p 546.00p 36213
01/11/2019 540.00p 542.00p 532.00p 532.00p 14784
31/10/2019 536.00p 540.00p 534.00p 538.00p 33915
30/10/2019 534.00p 537.80p 528.10p 534.00p 89017
29/10/2019 535.46p 535.70p 531.46p 534.00p 11372
28/10/2019 532.00p 535.90p 528.00p 534.00p 22613
25/10/2019 528.00p 534.00p 526.00p 534.00p 20266
24/10/2019 528.00p 531.60p 526.00p 530.00p 66441
23/10/2019 526.76p 529.70p 526.00p 526.00p 8053
22/10/2019 535.86p 535.86p 526.00p 526.00p 9662
21/10/2019 534.56p 535.28p 525.68p 527.00p 12927
18/10/2019 535.46p 535.46p 526.52p 528.00p 27016
17/10/2019 524.00p 536.00p 524.00p 536.00p 43608
16/10/2019 528.00p 528.34p 520.00p 526.00p 16631
15/10/2019 526.00p 526.00p 518.00p 518.00p 23708
14/10/2019 528.00p 528.00p 519.08p 526.00p 12697
11/10/2019 524.00p 530.00p 519.08p 530.00p 26191
10/10/2019 524.00p 524.00p 517.08p 524.00p 9291
09/10/2019 522.00p 525.86p 516.00p 522.00p 20558
08/10/2019 516.00p 524.00p 516.00p 522.00p 67246
07/10/2019 526.00p 527.00p 519.24p 524.00p 22031
04/10/2019 520.00p 522.46p 514.00p 519.00p 19275
03/10/2019 520.00p 523.54p 512.00p 516.00p 10755
02/10/2019 528.00p 528.00p 520.00p 520.00p 17271
01/10/2019 528.00p 530.00p 522.75p 528.00p 37824
30/09/2019 526.00p 528.33p 520.88p 522.00p 14274
27/09/2019 526.00p 528.00p 520.66p 528.00p 11950
26/09/2019 523.48p 523.48p 520.30p 523.00p 9574
25/09/2019 524.00p 524.72p 520.00p 520.00p 8627
24/09/2019 522.80p 524.72p 521.09p 523.00p 10023
23/09/2019 528.00p 528.00p 522.00p 526.00p 25057
20/09/2019 528.00p 528.00p 524.53p 528.00p 17022
19/09/2019 530.00p 530.00p 524.15p 526.00p 18432
18/09/2019 534.00p 534.00p 522.00p 524.00p 38720
17/09/2019 532.00p 534.00p 524.00p 524.00p 8973
16/09/2019 531.40p 533.83p 526.00p 531.00p 18330
13/09/2019 524.00p 532.00p 524.00p 529.00p 33500
12/09/2019 532.00p 534.00p 524.00p 526.00p 43547
11/09/2019 532.00p 532.00p 520.00p 520.00p 19448
10/09/2019 524.00p 528.00p 522.64p 524.00p 42837
09/09/2019 528.00p 538.00p 523.00p 523.00p 28458
06/09/2019 528.00p 530.00p 523.16p 526.00p 18144
05/09/2019 528.00p 528.00p 516.00p 516.00p 15515
04/09/2019 526.00p 528.00p 519.00p 524.00p 38597
03/09/2019 522.00p 525.80p 514.00p 522.00p 42303
02/09/2019 520.00p 521.96p 513.32p 520.00p 20765
30/08/2019 514.00p 519.25p 506.80p 518.00p 21687
29/08/2019 513.83p 514.72p 506.00p 506.00p 11749
28/08/2019 510.00p 515.99p 502.00p 506.00p 22392
27/08/2019 512.00p 516.00p 506.32p 516.00p 16360
23/08/2019 496.00p 522.00p 496.00p 512.00p 39167
22/08/2019 495.04p 503.91p 495.04p 499.00p 3927
21/08/2019 502.00p 504.00p 494.96p 504.00p 3555
20/08/2019 497.00p 501.95p 494.00p 494.00p 13495
19/08/2019 493.00p 498.00p 484.00p 497.00p 29103
16/08/2019 482.00p 496.40p 482.00p 482.00p 21837
15/08/2019 497.00p 499.95p 480.55p 482.50p 16867
14/08/2019 504.00p 504.79p 491.50p 491.50p 26005
13/08/2019 497.00p 505.01p 497.00p 500.50p 17502
12/08/2019 512.00p 512.00p 500.64p 508.00p 26976
09/08/2019 508.72p 510.06p 501.97p 503.00p 35990
08/08/2019 510.60p 510.60p 500.21p 504.50p 14863
07/08/2019 502.00p 506.65p 495.97p 502.00p 19143
06/08/2019 497.00p 498.59p 495.00p 495.00p 21540
05/08/2019 491.00p 497.75p 490.00p 495.00p 28039
02/08/2019 504.00p 509.60p 499.42p 501.50p 20489
01/08/2019 502.00p 510.00p 502.00p 510.00p 16774
31/07/2019 511.43p 513.34p 509.35p 511.00p 15360
30/07/2019 510.00p 511.19p 507.62p 511.00p 15272
29/07/2019 516.00p 516.00p 508.88p 516.00p 24452
26/07/2019 513.60p 514.00p 511.06p 514.00p 11044
25/07/2019 508.00p 512.00p 506.00p 509.00p 23074
24/07/2019 510.00p 510.00p 505.00p 510.00p 22649
23/07/2019 516.00p 516.00p 505.28p 516.00p 22501
22/07/2019 508.00p 514.00p 508.00p 511.00p 24370
19/07/2019 510.00p 513.36p 508.00p 512.00p 30833
18/07/2019 520.00p 520.00p 506.51p 509.00p 54240
17/07/2019 514.00p 518.00p 512.00p 517.00p 31517
16/07/2019 516.00p 522.50p 514.13p 519.00p 26769
15/07/2019 522.00p 525.60p 520.00p 523.00p 46956
12/07/2019 524.00p 530.00p 522.00p 525.00p 14755
11/07/2019 534.00p 534.00p 527.00p 527.00p 28249
10/07/2019 530.00p 537.36p 530.00p 535.00p 8391
09/07/2019 532.00p 535.90p 528.92p 534.00p 12380
08/07/2019 530.00p 536.34p 530.00p 534.00p 16028
05/07/2019 539.00p 541.90p 536.50p 540.00p 12421
04/07/2019 542.00p 546.24p 538.20p 543.00p 37128
03/07/2019 546.20p 546.20p 540.70p 543.00p 41015
02/07/2019 540.70p 547.50p 540.70p 542.00p 13466
01/07/2019 548.00p 548.00p 539.00p 543.00p 16431
28/06/2019 536.00p 546.00p 533.71p 541.00p 28688
27/06/2019 532.00p 538.90p 530.54p 538.00p 51538
26/06/2019 538.47p 540.00p 532.08p 534.00p 18717
25/06/2019 538.77p 538.77p 530.65p 532.00p 17603
24/06/2019 532.00p 544.68p 532.00p 532.00p 21069
21/06/2019 544.00p 546.80p 532.00p 534.00p 25670
20/06/2019 544.00p 545.28p 534.00p 539.00p 51231
19/06/2019 534.00p 548.00p 530.00p 546.00p 50626
18/06/2019 534.00p 534.00p 526.40p 534.00p 22013
17/06/2019 530.00p 534.00p 522.00p 530.00p 18219
14/06/2019 518.00p 526.00p 518.00p 522.00p 14247
13/06/2019 530.00p 530.00p 519.20p 524.00p 48634
12/06/2019 528.00p 528.00p 520.33p 525.00p 20083
11/06/2019 528.00p 532.90p 522.60p 529.00p 26256
10/06/2019 530.00p 530.00p 523.20p 526.00p 78274
07/06/2019 528.00p 528.00p 518.00p 523.00p 16864
06/06/2019 520.00p 520.00p 514.66p 518.00p 8787
05/06/2019 520.00p 523.40p 515.00p 516.00p 47856
04/06/2019 514.00p 517.12p 511.24p 513.00p 14751
03/06/2019 508.00p 510.00p 503.23p 505.00p 32027
31/05/2019 500.00p 513.44p 500.00p 500.00p 38119
30/05/2019 508.00p 518.96p 506.00p 506.00p 28401
29/05/2019 508.00p 519.40p 506.00p 506.00p 32227
28/05/2019 510.00p 521.80p 509.60p 517.00p 27119
24/05/2019 514.00p 517.00p 512.08p 514.00p 43282
23/05/2019 518.90p 518.90p 508.00p 511.00p 47183
22/05/2019 522.50p 522.50p 520.00p 521.00p 18468
21/05/2019 520.00p 525.00p 520.00p 522.00p 26244

*Close Price adjusted for both dividends and splits