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
02/08/2018 525.60p 530.00p 523.00p 523.00p 22578
01/08/2018 528.00p 533.00p 526.00p 532.00p 20595
31/07/2018 538.00p 538.00p 525.62p 528.00p 29547
30/07/2018 538.00p 538.00p 528.50p 536.00p 17832
27/07/2018 532.00p 536.38p 528.40p 532.00p 17853
26/07/2018 536.38p 536.38p 533.33p 534.00p 2264
25/07/2018 536.00p 536.33p 531.40p 535.00p 5307
24/07/2018 528.40p 534.50p 524.70p 531.00p 16764
23/07/2018 524.00p 534.00p 524.00p 524.00p 13340
20/07/2018 528.64p 531.04p 527.00p 530.00p 14154
19/07/2018 530.00p 534.00p 526.40p 530.00p 41620
18/07/2018 528.00p 536.80p 528.00p 534.00p 10752
17/07/2018 532.50p 536.55p 528.16p 535.00p 12327
16/07/2018 528.16p 536.00p 522.00p 529.00p 18367
13/07/2018 524.00p 534.80p 524.00p 524.00p 15617
12/07/2018 524.00p 530.00p 518.56p 526.00p 14837
11/07/2018 522.00p 524.00p 516.00p 523.00p 12763
10/07/2018 521.30p 522.00p 518.68p 520.00p 22642
09/07/2018 513.60p 521.40p 513.60p 519.00p 32714
06/07/2018 510.00p 518.00p 510.00p 510.00p 12038
05/07/2018 510.00p 519.70p 508.00p 513.00p 9679
04/07/2018 520.00p 520.00p 519.64p 520.00p 19374
03/07/2018 510.00p 520.00p 510.00p 510.00p 17632
02/07/2018 515.00p 517.72p 508.82p 511.00p 32348
29/06/2018 524.00p 524.00p 510.00p 510.00p 25283
28/06/2018 524.00p 524.00p 512.00p 519.00p 2184
27/06/2018 520.00p 524.00p 514.00p 514.00p 16495
26/06/2018 521.40p 521.40p 511.32p 516.00p 11881
25/06/2018 520.00p 520.00p 514.20p 515.00p 19918
22/06/2018 510.00p 526.59p 510.00p 510.00p 14148
21/06/2018 522.00p 522.00p 510.00p 512.00p 42533
20/06/2018 515.60p 522.00p 512.00p 517.00p 24786
19/06/2018 508.00p 520.00p 508.00p 516.00p 18754
18/06/2018 521.30p 521.86p 512.00p 515.00p 22697
15/06/2018 522.00p 522.00p 511.32p 522.00p 13873
14/06/2018 518.50p 518.50p 512.16p 515.00p 8639
13/06/2018 519.60p 521.50p 512.00p 517.00p 36113
12/06/2018 516.00p 521.84p 512.00p 514.00p 54465
11/06/2018 512.00p 519.60p 511.40p 514.00p 21931
08/06/2018 514.00p 519.60p 512.00p 514.00p 35775
07/06/2018 514.00p 522.00p 514.00p 522.00p 22284
06/06/2018 514.00p 522.00p 510.00p 522.00p 25649
05/06/2018 522.00p 522.00p 510.00p 517.00p 32166
04/06/2018 522.00p 522.00p 512.10p 514.00p 6212
01/06/2018 516.00p 516.70p 512.00p 512.00p 12238
31/05/2018 512.00p 515.92p 508.68p 512.00p 27638
30/05/2018 510.00p 518.00p 509.50p 512.00p 23325
29/05/2018 510.00p 514.50p 508.10p 513.00p 15759
25/05/2018 516.00p 520.00p 514.00p 518.00p 21114
24/05/2018 524.00p 524.00p 514.00p 514.00p 10574
23/05/2018 517.00p 520.00p 516.08p 520.00p 11851
22/05/2018 530.00p 530.00p 518.12p 523.00p 84713
21/05/2018 530.00p 530.00p 520.00p 524.00p 11212
18/05/2018 528.00p 528.00p 520.08p 524.00p 9081
17/05/2018 520.50p 525.90p 520.00p 525.00p 7144
16/05/2018 522.00p 528.00p 516.10p 528.00p 17708
15/05/2018 520.00p 526.50p 518.00p 522.00p 41841
14/05/2018 528.00p 528.00p 519.91p 523.00p 23459
11/05/2018 519.20p 524.00p 519.20p 524.00p 74763
10/05/2018 526.00p 528.40p 516.54p 525.00p 38188
09/05/2018 514.10p 522.36p 512.00p 518.00p 16326
08/05/2018 521.40p 523.60p 514.12p 517.00p 17983
04/05/2018 519.80p 520.00p 512.00p 516.00p 22350
03/05/2018 520.00p 522.00p 514.00p 517.00p 24539
02/05/2018 530.00p 530.00p 520.00p 524.00p 24193
01/05/2018 522.90p 527.36p 513.88p 523.00p 56254
30/04/2018 524.00p 524.00p 518.00p 518.00p 45248
27/04/2018 517.60p 524.80p 514.00p 519.00p 27838
26/04/2018 520.00p 520.00p 510.10p 520.00p 24851
25/04/2018 514.00p 520.00p 510.00p 514.00p 31536
24/04/2018 512.00p 520.00p 512.00p 514.00p 33246
23/04/2018 512.00p 520.67p 512.00p 512.00p 16258
20/04/2018 506.00p 520.00p 506.00p 517.00p 21187
19/04/2018 515.00p 517.40p 512.98p 513.00p 39647
18/04/2018 510.00p 520.00p 506.00p 506.00p 30663
17/04/2018 515.10p 519.86p 510.20p 512.00p 16619
16/04/2018 520.00p 520.00p 506.00p 520.00p 26284
13/04/2018 516.00p 516.26p 504.00p 510.00p 30847
12/04/2018 510.00p 510.00p 503.76p 504.00p 21383
11/04/2018 510.00p 510.00p 504.00p 507.00p 21995
10/04/2018 504.00p 509.34p 490.10p 507.00p 42924
09/04/2018 496.00p 497.88p 486.00p 490.00p 40419
06/04/2018 484.00p 495.00p 484.00p 484.00p 29518
05/04/2018 495.00p 495.00p 485.00p 488.00p 40525
04/04/2018 483.00p 491.91p 483.00p 483.00p 16736
03/04/2018 492.00p 495.00p 480.99p 495.00p 28084
29/03/2018 492.00p 492.00p 485.80p 491.00p 34332
28/03/2018 490.80p 490.80p 480.00p 487.00p 31168
27/03/2018 492.00p 492.00p 487.45p 488.00p 22915
26/03/2018 494.00p 494.00p 480.00p 492.00p 26619
23/03/2018 494.00p 496.91p 483.00p 488.50p 31644
22/03/2018 499.00p 499.00p 488.00p 497.00p 32807
21/03/2018 500.00p 503.51p 492.00p 492.00p 15446
20/03/2018 502.47p 502.47p 494.32p 496.00p 15161
19/03/2018 494.00p 505.16p 490.00p 490.00p 32992
16/03/2018 494.00p 506.00p 494.00p 495.00p 32864
15/03/2018 495.00p 504.00p 495.00p 495.00p 18882
14/03/2018 495.00p 505.00p 495.00p 495.00p 19888
13/03/2018 496.52p 503.80p 495.00p 500.00p 12043
12/03/2018 497.00p 505.89p 496.52p 500.50p 25532
09/03/2018 504.00p 504.00p 495.09p 499.00p 23417
08/03/2018 500.00p 504.00p 492.00p 504.00p 32130
07/03/2018 490.60p 499.00p 488.66p 494.00p 21344
06/03/2018 499.00p 499.00p 488.00p 488.00p 12763
05/03/2018 485.00p 496.65p 485.00p 485.00p 26279
02/03/2018 490.00p 496.65p 490.00p 490.00p 13196
01/03/2018 498.00p 500.94p 490.00p 494.50p 27277
28/02/2018 506.00p 506.00p 496.40p 498.00p 6557
27/02/2018 510.00p 510.00p 498.00p 510.00p 30690
26/02/2018 510.00p 510.00p 498.24p 510.00p 14349
23/02/2018 498.00p 501.60p 498.00p 498.00p 25112
22/02/2018 504.00p 504.00p 499.50p 504.00p 8134
21/02/2018 500.00p 508.00p 496.50p 506.00p 45244
20/02/2018 502.00p 502.00p 492.24p 495.00p 30976
19/02/2018 498.08p 502.00p 493.00p 497.50p 23085
16/02/2018 504.00p 504.00p 492.00p 504.00p 9065
15/02/2018 492.00p 502.00p 492.00p 498.00p 32174
14/02/2018 499.00p 499.92p 492.50p 493.00p 22900
13/02/2018 495.00p 499.82p 488.00p 492.00p 39055
12/02/2018 494.00p 494.91p 486.00p 488.00p 53235
09/02/2018 483.00p 493.80p 478.00p 478.00p 25460
08/02/2018 498.00p 500.16p 486.00p 488.00p 26635
07/02/2018 490.00p 500.00p 487.30p 495.00p 46923
06/02/2018 484.00p 489.60p 472.00p 483.00p 91795
05/02/2018 506.00p 507.80p 493.00p 501.00p 62387
02/02/2018 518.00p 518.00p 511.20p 514.00p 11083
01/02/2018 513.60p 519.60p 512.48p 514.00p 12530
31/01/2018 514.00p 520.00p 512.40p 520.00p 7891
30/01/2018 518.00p 525.00p 512.00p 512.00p 19121
29/01/2018 522.50p 524.13p 518.80p 523.00p 21380
26/01/2018 520.00p 522.80p 518.40p 520.00p 12007
25/01/2018 522.75p 523.60p 522.75p 523.00p 6952
24/01/2018 522.80p 525.00p 520.76p 521.00p 27555
23/01/2018 523.60p 524.00p 518.40p 523.00p 36908
22/01/2018 518.00p 522.20p 518.00p 521.00p 25311
19/01/2018 518.00p 521.90p 516.00p 519.00p 47347
18/01/2018 520.00p 523.04p 518.00p 518.00p 16279
17/01/2018 523.20p 523.20p 521.00p 521.00p 5903
16/01/2018 522.00p 524.00p 518.00p 523.00p 84062
15/01/2018 518.00p 527.47p 518.00p 521.00p 72819
12/01/2018 526.00p 526.00p 518.00p 518.00p 12473
11/01/2018 524.00p 524.00p 519.50p 524.00p 19628
10/01/2018 524.00p 526.00p 518.68p 524.00p 104775
09/01/2018 525.92p 526.00p 520.34p 521.00p 22750
08/01/2018 520.00p 526.00p 518.00p 519.00p 20971
05/01/2018 525.92p 526.00p 521.60p 523.00p 18556
04/01/2018 526.04p 526.04p 520.82p 521.00p 28625
03/01/2018 522.00p 522.00p 516.00p 516.00p 9793
02/01/2018 526.00p 526.00p 516.00p 521.00p 27738
29/12/2017 521.00p 524.50p 516.68p 524.50p 4285
28/12/2017 518.00p 521.00p 514.50p 521.00p 2892
27/12/2017 515.00p 518.00p 514.75p 514.75p 7944
22/12/2017 512.00p 515.00p 507.76p 511.25p 11403
21/12/2017 510.00p 511.95p 507.68p 511.00p 14515
20/12/2017 507.60p 511.92p 507.60p 509.25p 5113
19/12/2017 506.50p 506.50p 504.00p 504.00p 3966
18/12/2017 509.00p 509.00p 506.50p 506.50p 5752
15/12/2017 501.00p 508.12p 501.00p 501.00p 2113
14/12/2017 507.45p 507.45p 502.61p 504.50p 2492
13/12/2017 506.00p 509.43p 505.38p 506.00p 4816
12/12/2017 504.50p 509.00p 503.00p 509.00p 21562
11/12/2017 501.00p 504.50p 497.00p 501.13p 9357
08/12/2017 500.50p 501.00p 493.25p 493.25p 3323
07/12/2017 501.00p 501.00p 493.00p 501.00p 6090
06/12/2017 493.00p 499.40p 493.00p 496.75p 6699
05/12/2017 499.00p 502.85p 499.00p 501.50p 2396
04/12/2017 498.00p 502.45p 497.10p 498.62p 16087
01/12/2017 495.85p 500.14p 495.85p 497.00p 5655
30/11/2017 495.25p 503.00p 495.00p 501.00p 6805
29/11/2017 502.00p 503.70p 501.75p 501.75p 3343
28/11/2017 495.50p 505.00p 495.50p 502.00p 5636
27/11/2017 501.00p 501.75p 498.00p 501.75p 9549
24/11/2017 501.00p 501.00p 494.00p 498.75p 13737
23/11/2017 494.25p 500.00p 494.25p 497.88p 4577
22/11/2017 498.50p 498.79p 495.25p 498.50p 5497
21/11/2017 495.25p 496.25p 493.63p 496.25p 3051
20/11/2017 491.25p 497.67p 491.00p 494.75p 21981
17/11/2017 500.00p 498.00p 493.75p 495.75p 10538
16/11/2017 500.00p 496.61p 495.00p 495.75p 15036
15/11/2017 500.00p 505.28p 497.00p 500.75p 25189
14/11/2017 508.00p 513.20p 505.00p 505.00p 19523
13/11/2017 520.00p 520.00p 510.50p 510.50p 20071
10/11/2017 512.00p 519.93p 510.00p 510.00p 26652
09/11/2017 522.50p 522.50p 512.00p 512.00p 26259
08/11/2017 519.00p 522.12p 518.49p 522.00p 13162
07/11/2017 521.50p 522.00p 514.88p 516.00p 23952
06/11/2017 518.50p 522.00p 514.38p 516.00p 29963
03/11/2017 519.00p 519.00p 514.95p 516.00p 11270
02/11/2017 515.00p 518.50p 511.22p 516.00p 42192
01/11/2017 510.00p 517.51p 508.00p 512.50p 70552
31/10/2017 506.00p 509.00p 506.00p 506.00p 23281
30/10/2017 505.50p 508.00p 505.00p 505.00p 14199
27/10/2017 507.50p 508.00p 503.00p 503.00p 25126
26/10/2017 500.50p 507.92p 500.50p 500.50p 5069
25/10/2017 508.00p 507.92p 503.25p 503.25p 3198
24/10/2017 508.00p 507.50p 503.65p 504.00p 15208
23/10/2017 508.00p 506.00p 504.13p 504.25p 10435
20/10/2017 508.00p 508.00p 500.50p 504.50p 13578
19/10/2017 507.00p 507.04p 502.45p 503.75p 42653
18/10/2017 507.00p 508.00p 503.50p 507.50p 17000

*Close Price adjusted for both dividends and splits