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
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
20/05/2019 524.00p 526.00p 518.24p 523.00p 63843
17/05/2019 522.00p 522.80p 513.32p 520.00p 12573
16/05/2019 520.00p 520.00p 514.91p 519.00p 24334
15/05/2019 518.00p 520.00p 512.60p 517.00p 62843
14/05/2019 514.00p 516.00p 506.99p 511.00p 108657
13/05/2019 504.00p 512.87p 502.00p 505.00p 23449
10/05/2019 509.67p 511.60p 506.00p 506.00p 128078
09/05/2019 502.00p 507.70p 502.00p 503.00p 19685
08/05/2019 512.71p 512.71p 506.49p 507.00p 16376
07/05/2019 506.00p 514.78p 504.00p 507.00p 12442
03/05/2019 506.00p 515.10p 506.00p 506.00p 22308
02/05/2019 510.00p 512.16p 509.15p 510.00p 20139
01/05/2019 512.00p 521.94p 512.00p 520.00p 26742
30/04/2019 508.00p 516.00p 507.84p 516.00p 25897
29/04/2019 507.96p 515.92p 506.00p 513.00p 19408
26/04/2019 506.00p 510.00p 506.00p 509.00p 41372
25/04/2019 518.00p 518.00p 506.00p 511.00p 33787
24/04/2019 516.00p 518.00p 510.00p 516.00p 35146
23/04/2019 508.00p 511.92p 505.10p 509.00p 21265
18/04/2019 506.00p 514.92p 505.10p 511.00p 16058
17/04/2019 506.00p 514.92p 504.00p 511.00p 31346
16/04/2019 516.00p 516.00p 506.00p 516.00p 73536
15/04/2019 510.00p 513.50p 504.00p 509.00p 39089
12/04/2019 498.00p 507.50p 497.55p 504.00p 74168
11/04/2019 493.40p 500.00p 493.40p 498.00p 27763
10/04/2019 500.00p 500.00p 489.00p 494.50p 17508
09/04/2019 487.00p 497.80p 487.00p 493.00p 22603
08/04/2019 489.00p 498.00p 489.00p 493.50p 42541
05/04/2019 497.00p 497.00p 491.08p 493.50p 16050
04/04/2019 500.00p 500.00p 488.00p 500.00p 28269
03/04/2019 497.00p 497.07p 489.70p 497.00p 26521
02/04/2019 496.00p 496.78p 488.86p 491.50p 26460
01/04/2019 495.00p 495.00p 484.00p 489.50p 75807
29/03/2019 492.00p 493.75p 482.00p 482.00p 34626
28/03/2019 488.00p 493.00p 478.00p 490.00p 25945
27/03/2019 489.00p 492.64p 480.00p 481.50p 20909
26/03/2019 485.00p 492.19p 480.00p 480.00p 49266
25/03/2019 486.00p 495.90p 478.55p 482.00p 32243
22/03/2019 502.00p 505.32p 488.00p 494.00p 36234
21/03/2019 498.00p 509.00p 496.08p 500.50p 42026
20/03/2019 498.00p 513.88p 495.00p 504.50p 28735
19/03/2019 498.00p 503.82p 495.00p 498.50p 79000
18/03/2019 504.00p 504.58p 488.00p 502.00p 88212
15/03/2019 490.00p 496.00p 485.03p 496.00p 55064
14/03/2019 488.00p 489.16p 481.60p 483.50p 19269
13/03/2019 478.00p 489.64p 475.00p 479.00p 24085
12/03/2019 477.00p 488.00p 477.00p 488.00p 26541
11/03/2019 482.00p 484.00p 476.00p 479.50p 20435
08/03/2019 474.00p 477.24p 470.90p 471.00p 33085
07/03/2019 479.00p 479.00p 472.50p 472.50p 10129
06/03/2019 478.00p 480.83p 476.00p 476.00p 32799
05/03/2019 468.00p 479.82p 468.00p 475.00p 31949
04/03/2019 473.00p 477.40p 472.00p 472.00p 25456
01/03/2019 471.00p 472.00p 466.20p 472.00p 18709
28/02/2019 469.00p 470.27p 456.00p 464.00p 30035
27/02/2019 469.00p 469.00p 463.15p 464.50p 17198
26/02/2019 467.40p 468.00p 459.60p 465.00p 19518
25/02/2019 469.55p 470.00p 463.70p 466.00p 30359
22/02/2019 468.00p 469.89p 462.30p 467.00p 16545
21/02/2019 461.00p 468.00p 461.00p 466.00p 23679
20/02/2019 469.00p 470.00p 467.50p 467.50p 32902
19/02/2019 471.00p 472.00p 463.68p 466.00p 27810
18/02/2019 465.62p 471.92p 465.62p 468.00p 65684
15/02/2019 467.00p 468.00p 464.28p 467.00p 36066
14/02/2019 468.30p 468.40p 465.17p 467.50p 19827
13/02/2019 468.00p 469.58p 464.96p 467.50p 34693
12/02/2019 469.80p 470.20p 463.05p 466.50p 13890
11/02/2019 470.00p 470.00p 462.70p 466.00p 23061
08/02/2019 468.00p 468.91p 460.00p 460.00p 18035
07/02/2019 469.66p 469.66p 463.36p 465.00p 28997
06/02/2019 468.00p 474.00p 465.20p 469.50p 77216
05/02/2019 468.00p 468.00p 464.60p 465.50p 37750
04/02/2019 461.00p 471.00p 460.00p 462.50p 33926
01/02/2019 465.00p 470.76p 458.00p 465.00p 23201
31/01/2019 464.00p 465.00p 461.50p 465.00p 25142
30/01/2019 459.00p 462.00p 451.20p 456.00p 84485
29/01/2019 457.00p 459.00p 448.45p 453.00p 123174
28/01/2019 448.00p 457.40p 447.00p 447.00p 27303
25/01/2019 448.10p 456.36p 447.00p 450.00p 92742
24/01/2019 456.00p 456.00p 446.00p 451.50p 25221
23/01/2019 457.00p 457.00p 447.00p 452.00p 8170
22/01/2019 450.90p 458.30p 450.90p 454.50p 33109
21/01/2019 450.00p 459.57p 450.00p 454.50p 20187
18/01/2019 450.00p 460.00p 450.00p 456.00p 22602
17/01/2019 448.00p 455.00p 448.00p 450.00p 15996
16/01/2019 461.00p 461.00p 448.71p 454.00p 24560
15/01/2019 452.00p 461.00p 452.00p 455.00p 13371
14/01/2019 451.00p 463.39p 450.74p 456.50p 47138
11/01/2019 459.00p 465.81p 456.59p 460.50p 22842
10/01/2019 454.00p 464.05p 451.55p 457.00p 18787
09/01/2019 454.00p 458.65p 451.50p 453.50p 48954
08/01/2019 450.00p 455.00p 445.00p 452.00p 36078
07/01/2019 450.00p 457.46p 446.00p 447.00p 33856
04/01/2019 448.00p 455.60p 448.00p 452.00p 8515
03/01/2019 444.00p 452.00p 442.00p 444.00p 14096
02/01/2019 446.00p 453.00p 440.38p 453.00p 31054
31/12/2018 450.00p 450.00p 445.79p 446.00p 12247
28/12/2018 442.00p 444.00p 430.60p 444.00p 13391
27/12/2018 438.00p 438.00p 433.90p 438.00p 3122
24/12/2018 431.00p 437.85p 431.00p 431.00p 37597
21/12/2018 439.00p 443.00p 431.60p 434.00p 21880
20/12/2018 425.00p 439.00p 425.00p 439.00p 20605
19/12/2018 438.57p 441.23p 428.43p 438.50p 15947
18/12/2018 433.00p 442.00p 427.00p 431.50p 36431
17/12/2018 444.50p 444.50p 434.40p 437.00p 21452
14/12/2018 438.00p 448.05p 436.00p 436.00p 19169
13/12/2018 451.78p 451.78p 444.10p 446.50p 84805
12/12/2018 448.00p 450.50p 442.48p 445.00p 19871
11/12/2018 441.60p 449.96p 441.43p 445.00p 21596
10/12/2018 442.00p 454.35p 440.96p 443.00p 33973
07/12/2018 456.70p 456.70p 447.16p 449.00p 19577
06/12/2018 446.00p 455.00p 442.00p 446.00p 33290
05/12/2018 453.64p 461.60p 453.00p 456.50p 14354
04/12/2018 468.45p 468.45p 459.60p 462.50p 33361
03/12/2018 469.40p 470.00p 458.50p 458.50p 11876
30/11/2018 459.00p 464.00p 459.00p 460.00p 7543
29/11/2018 464.43p 467.90p 460.03p 461.50p 18984
28/11/2018 464.43p 464.43p 457.96p 460.00p 7576

*Close Price adjusted for both dividends and splits