Invesco Select Trust Balanced Risk Alloc Shs (IVPB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Select Trust Balanced Risk Alloc Shs

Date Open High Low Close* Volume
13/07/2012 91.75p 92.00p 91.00p 92.00p 0
12/07/2012 91.75p 91.75p 91.00p 91.75p 0
11/07/2012 91.50p 91.75p 91.00p 91.75p 0
10/07/2012 91.50p 91.50p 91.00p 91.50p 0
09/07/2012 91.50p 91.50p 91.00p 91.50p 10000
06/07/2012 92.75p 92.75p 91.00p 91.50p 10000
05/07/2012 92.75p 92.75p 91.00p 92.75p 0
04/07/2012 92.75p 92.75p 91.00p 92.75p 15000
03/07/2012 92.75p 92.75p 90.50p 92.75p 0
02/07/2012 91.75p 92.75p 90.50p 92.75p 0
29/06/2012 91.75p 91.75p 90.50p 91.75p 0
28/06/2012 91.75p 91.75p 90.50p 91.75p 39000
27/06/2012 91.75p 92.50p 90.50p 91.75p 0
26/06/2012 91.75p 92.50p 90.50p 91.75p 0
25/06/2012 92.50p 92.50p 90.50p 92.00p 252
22/06/2012 92.50p 92.50p 89.00p 92.50p 0
21/06/2012 92.25p 92.50p 89.00p 92.50p 0
20/06/2012 92.25p 92.25p 89.00p 92.25p 40238
19/06/2012 92.25p 93.99p 92.25p 92.25p 4314
18/06/2012 92.25p 93.99p 90.00p 92.25p 0
15/06/2012 92.25p 93.99p 90.00p 92.25p 5633
14/06/2012 92.25p 92.50p 90.25p 92.25p 0
13/06/2012 92.25p 92.50p 90.25p 92.25p 0
12/06/2012 92.00p 92.50p 90.25p 92.25p 0
11/06/2012 92.00p 92.00p 90.25p 92.00p 57695
08/06/2012 92.00p 92.00p 90.25p 92.00p 1516
07/06/2012 92.00p 92.50p 89.50p 92.00p 0
06/06/2012 92.00p 92.50p 89.50p 92.00p 0
01/06/2012 92.00p 92.25p 89.50p 92.25p 0
31/05/2012 92.00p 92.25p 89.50p 92.00p 0
30/05/2012 92.00p 92.25p 89.50p 92.00p 0
29/05/2012 92.00p 92.25p 89.50p 92.00p 0
28/05/2012 92.00p 92.25p 89.50p 92.00p 0
25/05/2012 91.25p 92.25p 89.50p 92.00p 0
24/05/2012 91.25p 91.25p 89.50p 91.25p 0
23/05/2012 91.25p 91.25p 89.50p 91.25p 0
22/05/2012 91.25p 91.25p 89.50p 91.25p 7346
21/05/2012 91.25p 92.50p 91.25p 91.25p 20000
18/05/2012 91.25p 91.25p 89.50p 91.25p 0
17/05/2012 91.25p 91.25p 89.50p 91.25p 0
16/05/2012 90.50p 91.25p 89.50p 91.25p 0
15/05/2012 91.00p 91.00p 89.50p 91.00p 2975
14/05/2012 91.00p 91.00p 89.00p 91.00p 18297
11/05/2012 91.25p 91.25p 89.25p 91.25p 0
10/05/2012 91.25p 91.25p 89.25p 91.25p 13000
09/05/2012 91.00p 91.50p 88.00p 91.25p 0
08/05/2012 90.75p 91.00p 88.00p 91.00p 0
04/05/2012 90.75p 91.00p 88.00p 90.75p 0
03/05/2012 90.75p 91.00p 88.00p 90.75p 0
02/05/2012 90.75p 91.00p 88.00p 90.75p 0
01/05/2012 90.75p 91.00p 88.00p 90.75p 0
30/04/2012 90.25p 91.00p 88.00p 90.75p 0
27/04/2012 90.25p 90.25p 88.00p 90.25p 0
26/04/2012 90.25p 90.25p 88.00p 90.25p 0
25/04/2012 90.25p 90.25p 88.00p 90.25p 0
24/04/2012 90.25p 90.25p 88.00p 90.25p 0
23/04/2012 90.25p 90.25p 88.00p 90.25p 7997
20/04/2012 90.25p 91.99p 90.25p 90.25p 5401
19/04/2012 90.25p 91.50p 89.00p 90.25p 0
18/04/2012 90.50p 91.50p 89.00p 90.25p 0
17/04/2012 91.50p 91.50p 89.00p 90.50p 57318
16/04/2012 91.50p 91.50p 89.00p 91.50p 0
13/04/2012 91.50p 91.50p 89.00p 91.50p 2612
12/04/2012 91.50p 94.74p 89.00p 91.50p 0
11/04/2012 91.50p 94.74p 89.00p 91.50p 0
10/04/2012 91.50p 94.74p 89.00p 91.50p 0
05/04/2012 92.50p 94.74p 89.00p 91.50p 43505
04/04/2012 92.50p 94.74p 92.50p 92.50p 0
03/04/2012 93.00p 94.74p 92.50p 92.50p 3000
02/04/2012 93.50p 93.50p 91.00p 93.00p 34008
30/03/2012 93.50p 93.50p 91.26p 93.50p 0
29/03/2012 93.50p 93.50p 91.26p 93.50p 4000
28/03/2012 93.50p 95.74p 93.50p 93.50p 0
27/03/2012 93.50p 95.74p 93.50p 93.50p 5000
26/03/2012 93.00p 94.00p 91.26p 93.50p 0
23/03/2012 93.00p 93.00p 91.26p 93.00p 0
22/03/2012 93.00p 93.00p 91.26p 93.00p 2305
21/03/2012 93.00p 93.00p 91.26p 93.00p 354
20/03/2012 93.00p 93.00p 91.76p 93.00p 9996
19/03/2012 93.00p 94.00p 93.00p 93.00p 0
16/03/2012 93.00p 94.00p 93.00p 93.00p 5000
15/03/2012 93.25p 93.25p 92.26p 93.00p 7137
14/03/2012 93.25p 94.49p 93.25p 93.25p 3500
13/03/2012 93.25p 93.25p 92.26p 93.25p 11034
12/03/2012 93.25p 93.25p 92.26p 93.25p 650
09/03/2012 93.25p 94.00p 92.75p 93.25p 0
08/03/2012 92.75p 94.00p 92.75p 93.25p 8384
07/03/2012 92.75p 93.00p 92.75p 92.75p 53630
06/03/2012 93.00p 93.00p 91.75p 92.75p 0
05/03/2012 93.00p 93.00p 91.75p 93.00p 0
02/03/2012 93.00p 93.00p 91.75p 93.00p 0
01/03/2012 91.75p 93.00p 91.75p 93.00p 2821
29/02/2012 91.75p 91.75p 91.75p 91.75p 59834
28/02/2012 91.75p 91.99p 91.75p 91.75p 0
27/02/2012 91.75p 91.99p 91.75p 91.75p 0
24/02/2012 91.75p 91.99p 91.75p 91.75p 7756
23/02/2012 91.75p 91.75p 91.50p 91.75p 25022
22/02/2012 91.25p 91.75p 91.25p 91.75p 12500
21/02/2012 91.00p 92.00p 90.00p 91.25p 0
20/02/2012 91.00p 92.00p 91.00p 91.00p 5250
17/02/2012 91.00p 91.00p 90.25p 91.00p 0
16/02/2012 91.00p 91.00p 90.25p 91.00p 8500
15/02/2012 91.00p 91.00p 90.00p 91.00p 0
14/02/2012 91.00p 91.00p 90.00p 91.00p 394
13/02/2012 91.00p 91.00p 90.00p 91.00p 2000
10/02/2012 91.25p 91.25p 90.00p 91.00p 143181
09/02/2012 91.00p 91.25p 91.00p 91.25p 45390
08/02/2012 90.50p 91.78p 90.50p 91.00p 30000
07/02/2012 90.50p 91.78p 89.50p 90.50p 0
06/02/2012 90.25p 91.78p 89.50p 90.25p 0
03/02/2012 90.25p 91.78p 89.50p 90.25p 0
02/02/2012 90.25p 91.78p 89.50p 90.25p 0
01/02/2012 90.25p 91.78p 89.50p 90.25p 0
31/01/2012 90.25p 91.78p 89.50p 90.25p 11080
30/01/2012 90.25p 91.78p 90.25p 90.25p 0
27/01/2012 90.25p 91.78p 90.25p 90.25p 0
26/01/2012 90.25p 90.25p 90.00p 90.25p 5787
25/01/2012 90.50p 90.50p 90.25p 90.25p 0
24/01/2012 90.50p 90.50p 90.50p 90.50p 2000
23/01/2012 90.50p 91.78p 90.50p 90.50p 10000
20/01/2012 90.50p 91.00p 89.00p 90.50p 49183
19/01/2012 90.50p 90.50p 89.50p 90.50p 0
18/01/2012 90.50p 90.50p 89.50p 90.50p 0
17/01/2012 90.50p 90.50p 89.50p 90.50p 25000
16/01/2012 90.50p 92.00p 90.50p 90.50p 0
13/01/2012 90.50p 92.00p 90.50p 90.50p 12473
12/01/2012 90.50p 91.00p 90.50p 90.50p 10975
11/01/2012 90.50p 93.00p 90.50p 90.50p 0
10/01/2012 90.50p 93.00p 90.50p 90.50p 0
09/01/2012 90.50p 93.00p 90.50p 90.50p 0
06/01/2012 90.50p 93.00p 90.50p 90.50p 0
05/01/2012 90.50p 93.00p 90.50p 90.50p 0
04/01/2012 90.50p 93.00p 90.50p 90.50p 0
03/01/2012 90.50p 93.00p 90.50p 90.50p 0
30/12/2011 90.50p 93.00p 90.50p 90.50p 0
29/12/2011 90.50p 93.00p 90.50p 90.50p 0
28/12/2011 90.50p 93.00p 90.50p 90.50p 0
23/12/2011 90.50p 93.00p 90.50p 90.50p 0
22/12/2011 92.25p 93.00p 90.50p 90.50p 24191
21/12/2011 92.00p 92.25p 90.50p 92.25p 2063
20/12/2011 91.00p 92.00p 91.00p 92.00p 0
19/12/2011 91.00p 91.78p 91.00p 91.00p 5000
16/12/2011 91.00p 91.00p 91.00p 91.00p 0
15/12/2011 91.00p 91.00p 91.00p 91.00p 10000
14/12/2011 91.00p 91.00p 90.00p 91.00p 0
13/12/2011 91.00p 91.00p 90.00p 91.00p 0
12/12/2011 91.00p 91.00p 90.00p 91.00p 0
09/12/2011 91.00p 91.00p 90.00p 91.00p 0
08/12/2011 91.00p 91.00p 90.00p 91.00p 3351
07/12/2011 91.00p 91.00p 91.00p 91.00p 1080
06/12/2011 91.00p 92.50p 91.00p 91.00p 0
05/12/2011 91.00p 92.50p 91.00p 91.00p 0
02/12/2011 92.50p 92.50p 91.00p 91.00p 7860
01/12/2011 92.50p 95.50p 92.50p 92.50p 0
30/11/2011 92.50p 95.50p 92.50p 92.50p 0
29/11/2011 92.50p 95.50p 92.50p 92.50p 0
28/11/2011 93.00p 95.50p 92.50p 92.50p 0
25/11/2011 93.25p 95.50p 93.25p 93.25p 0
24/11/2011 93.25p 95.50p 93.25p 93.25p 0
23/11/2011 93.50p 95.50p 93.25p 93.25p 0
22/11/2011 93.50p 95.50p 93.50p 93.50p 0
21/11/2011 93.50p 95.50p 93.50p 93.50p 0
18/11/2011 93.50p 95.50p 93.50p 93.50p 0
17/11/2011 94.75p 95.50p 93.50p 93.50p 0
16/11/2011 95.50p 95.50p 94.00p 94.75p 8222
15/11/2011 95.50p 97.75p 95.25p 95.50p 0
14/11/2011 95.50p 97.75p 95.25p 95.50p 0
11/11/2011 95.25p 97.75p 95.25p 95.25p 0
10/11/2011 95.25p 97.75p 95.25p 95.25p 0
09/11/2011 95.50p 97.75p 95.25p 95.50p 0
08/11/2011 95.50p 97.75p 95.25p 95.50p 0
07/11/2011 95.50p 97.75p 95.25p 95.50p 0
04/11/2011 95.50p 97.75p 95.25p 95.50p 0
03/11/2011 95.50p 97.75p 95.25p 95.50p 0
02/11/2011 96.63p 97.75p 95.25p 95.63p 0
01/11/2011 97.75p 97.75p 95.25p 96.63p 2
31/10/2011 97.75p 97.75p 97.00p 97.75p 0
28/10/2011 97.75p 97.75p 97.00p 97.75p 0
27/10/2011 97.75p 97.75p 97.00p 97.75p 4720
26/10/2011 97.75p 97.75p 97.50p 97.75p 0
25/10/2011 97.75p 97.75p 97.50p 97.75p 10149
24/10/2011 97.75p 97.75p 97.50p 97.75p 300
21/10/2011 97.75p 99.50p 97.00p 97.75p 0
20/10/2011 97.75p 99.50p 97.00p 97.75p 0
19/10/2011 97.75p 99.50p 97.00p 97.75p 0
18/10/2011 97.75p 99.50p 97.00p 97.75p 0
17/10/2011 98.50p 99.50p 97.00p 97.75p 0
14/10/2011 98.50p 98.50p 97.00p 98.50p 4869
13/10/2011 98.50p 99.75p 97.00p 98.50p 0
12/10/2011 98.50p 99.75p 97.00p 98.50p 0
11/10/2011 98.50p 98.50p 97.00p 98.50p 0
10/10/2011 98.50p 98.50p 97.00p 98.50p 0
07/10/2011 98.50p 98.50p 97.00p 98.50p 0
06/10/2011 98.50p 98.50p 97.00p 98.50p 0
05/10/2011 98.50p 98.50p 97.00p 98.50p 12050
04/10/2011 98.62p 99.62p 97.50p 98.50p 0
03/10/2011 98.62p 99.62p 97.50p 98.62p 0
30/09/2011 99.00p 99.00p 97.50p 99.00p 5458
29/09/2011 99.00p 99.00p 97.50p 99.00p 114041
28/09/2011 99.00p 99.00p 97.50p 99.00p 4126

*Close Price adjusted for both dividends and splits