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
26/06/2020 412.00p 412.00p 391.00p 391.00p 30093
25/06/2020 400.00p 411.00p 390.00p 402.50p 42427
24/06/2020 424.00p 424.00p 399.00p 405.00p 24157
23/06/2020 418.00p 421.00p 406.36p 411.50p 16190
22/06/2020 404.00p 414.90p 404.00p 405.00p 105591
19/06/2020 427.00p 427.00p 411.00p 411.00p 21430
18/06/2020 418.00p 418.43p 411.00p 411.00p 25798
17/06/2020 416.00p 417.00p 405.84p 412.00p 38107
16/06/2020 395.00p 417.00p 395.00p 417.00p 24345
15/06/2020 393.00p 399.00p 390.68p 397.00p 32189
12/06/2020 399.00p 402.60p 378.25p 396.00p 42399
11/06/2020 403.00p 408.00p 390.00p 397.50p 67452
10/06/2020 426.00p 426.00p 411.00p 411.00p 50023
09/06/2020 421.00p 426.55p 409.89p 417.50p 120458
08/06/2020 432.00p 439.00p 421.00p 430.00p 48653
05/06/2020 421.00p 433.00p 418.00p 433.00p 88243
04/06/2020 434.00p 434.00p 417.00p 417.00p 37600
03/06/2020 433.00p 435.00p 421.00p 435.00p 30771
02/06/2020 432.00p 432.00p 419.00p 425.00p 33705
01/06/2020 432.00p 432.00p 415.00p 420.00p 37168
29/05/2020 429.00p 429.00p 423.00p 423.50p 18718
28/05/2020 416.00p 430.00p 416.00p 430.00p 41902
27/05/2020 415.00p 420.00p 409.00p 409.00p 54781
26/05/2020 394.00p 429.00p 393.50p 408.00p 59309
25/05/2020 385.00p 393.00p 383.10p 392.50p 40189
22/05/2020 385.00p 393.00p 383.10p 392.50p 40189
21/05/2020 389.00p 393.00p 380.55p 393.00p 54558
20/05/2020 389.00p 390.00p 383.00p 390.00p 48528
19/05/2020 393.00p 393.00p 377.76p 386.00p 22141
18/05/2020 383.00p 390.00p 372.98p 385.00p 43637
15/05/2020 370.00p 381.00p 370.00p 381.00p 29512
14/05/2020 389.00p 396.50p 371.00p 374.00p 96539
13/05/2020 412.00p 416.00p 398.25p 407.00p 50964
12/05/2020 424.00p 424.00p 409.08p 415.00p 48830
11/05/2020 428.00p 428.00p 416.00p 420.50p 40892
08/05/2020 427.00p 427.00p 413.68p 421.00p 17061
07/05/2020 427.00p 427.00p 413.68p 421.00p 17061
06/05/2020 427.00p 428.00p 413.00p 428.00p 13412
05/05/2020 427.00p 430.00p 412.00p 422.00p 21953
04/05/2020 427.00p 428.00p 412.00p 428.00p 26995
01/05/2020 413.00p 428.00p 411.80p 423.50p 26463
30/04/2020 434.00p 434.00p 420.81p 428.00p 17045
29/04/2020 435.00p 435.00p 418.00p 435.00p 60383
28/04/2020 433.00p 433.00p 418.34p 426.00p 29083
27/04/2020 426.00p 435.00p 411.15p 425.00p 38143
24/04/2020 424.00p 424.00p 409.00p 424.00p 17584
23/04/2020 426.00p 426.00p 408.55p 418.50p 21587
22/04/2020 426.00p 426.00p 410.70p 426.00p 22327
21/04/2020 423.00p 423.00p 406.10p 418.00p 37126
20/04/2020 425.00p 425.00p 411.00p 418.50p 28003
17/04/2020 417.00p 426.00p 411.00p 418.00p 28796
16/04/2020 410.00p 413.00p 393.86p 413.00p 45194
15/04/2020 415.00p 418.00p 391.00p 403.00p 65971
14/04/2020 428.00p 436.00p 416.00p 417.50p 58773
09/04/2020 418.00p 424.00p 414.00p 421.00p 44414
08/04/2020 401.00p 410.00p 393.00p 410.00p 50855
07/04/2020 381.00p 409.67p 381.00p 402.50p 74974
06/04/2020 378.00p 381.00p 361.70p 381.00p 73365
03/04/2020 363.00p 370.00p 354.19p 370.00p 46167
02/04/2020 380.00p 380.00p 366.00p 371.00p 30667
01/04/2020 381.00p 381.00p 363.00p 363.00p 61669
31/03/2020 362.00p 390.00p 357.75p 380.00p 78857
30/03/2020 360.00p 360.99p 338.00p 360.00p 130219
27/03/2020 359.00p 361.32p 345.00p 353.00p 62459
26/03/2020 350.00p 361.11p 338.84p 356.00p 19200
25/03/2020 339.00p 357.00p 328.20p 350.00p 208681
24/03/2020 332.00p 338.00p 321.70p 333.00p 99917
23/03/2020 310.00p 318.15p 305.00p 316.00p 33566
20/03/2020 310.00p 334.00p 307.00p 320.00p 110588
19/03/2020 312.00p 314.50p 285.17p 309.00p 129675
18/03/2020 347.00p 355.00p 312.00p 312.00p 92743
17/03/2020 393.00p 400.00p 341.00p 341.00p 111258
16/03/2020 435.00p 435.22p 387.89p 390.00p 151428
13/03/2020 467.00p 482.30p 461.00p 463.50p 51088
12/03/2020 492.00p 492.00p 452.00p 460.50p 58282
11/03/2020 524.00p 526.00p 494.00p 494.00p 27810
10/03/2020 504.00p 528.00p 495.42p 514.00p 42716
09/03/2020 506.00p 510.15p 484.12p 489.50p 92911
06/03/2020 524.00p 524.00p 507.80p 513.00p 37980
05/03/2020 560.00p 560.00p 522.00p 536.00p 41601
04/03/2020 560.00p 564.00p 539.40p 548.00p 130132
03/03/2020 526.00p 554.00p 525.59p 546.00p 36059
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

*Close Price adjusted for both dividends and splits