Invesco Select Trust Glbl Eqty Inc Shs (IVPG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Select Trust Glbl Eqty Inc Shs

Date Open High Low Close* Volume
21/04/2017 192.50p 192.50p 188.00p 189.25p 68583
20/04/2017 192.50p 192.50p 190.05p 192.50p 4590
19/04/2017 195.50p 195.50p 193.04p 195.00p 16281
18/04/2017 195.50p 197.49p 193.94p 195.75p 9241
13/04/2017 195.50p 197.10p 195.50p 195.50p 753
12/04/2017 195.50p 197.06p 193.75p 195.50p 21637
11/04/2017 195.38p 195.50p 193.75p 195.50p 13085
10/04/2017 194.25p 195.38p 192.50p 195.38p 22283
07/04/2017 193.75p 194.25p 191.50p 194.25p 52478
06/04/2017 193.88p 193.88p 191.50p 193.75p 36323
05/04/2017 193.88p 193.88p 191.75p 193.88p 33570
04/04/2017 193.88p 193.88p 193.45p 193.88p 15215
03/04/2017 192.88p 195.53p 191.25p 193.88p 17217
31/03/2017 192.88p 196.00p 192.55p 192.88p 21928
30/03/2017 193.62p 193.62p 191.25p 192.88p 20380
29/03/2017 194.00p 194.00p 193.32p 193.62p 8397
28/03/2017 193.62p 194.00p 191.00p 194.00p 29173
27/03/2017 195.25p 195.25p 193.36p 193.62p 9922
24/03/2017 195.25p 195.25p 193.00p 195.25p 28254
23/03/2017 195.50p 195.50p 192.50p 195.25p 5580
22/03/2017 198.00p 198.00p 194.75p 195.50p 2253
21/03/2017 198.25p 200.40p 196.00p 198.00p 13089
20/03/2017 198.25p 198.25p 195.50p 198.25p 12731
17/03/2017 197.75p 198.62p 197.75p 198.25p 50
16/03/2017 197.25p 197.75p 197.25p 197.75p 145
15/03/2017 197.75p 197.75p 195.50p 197.25p 7264
14/03/2017 196.75p 197.75p 196.75p 197.75p 11025
13/03/2017 195.50p 196.75p 195.50p 196.75p 9679
10/03/2017 195.25p 195.50p 195.25p 195.50p 0
09/03/2017 195.75p 195.75p 195.12p 195.25p 3550
08/03/2017 195.00p 195.75p 194.30p 195.75p 8169
07/03/2017 195.00p 195.00p 194.94p 195.00p 762
06/03/2017 194.50p 195.00p 194.44p 195.00p 8257
03/03/2017 194.50p 194.50p 194.50p 194.50p 8987
02/03/2017 194.50p 194.50p 194.50p 194.50p 3900
01/03/2017 192.50p 194.50p 192.50p 194.50p 14966
28/02/2017 192.50p 192.50p 192.50p 192.50p 2581
27/02/2017 192.25p 192.70p 192.25p 192.50p 19233
24/02/2017 192.25p 192.75p 190.00p 192.25p 38183
23/02/2017 193.00p 193.45p 191.00p 192.25p 13471
22/02/2017 193.00p 193.48p 191.00p 193.00p 11828
21/02/2017 193.00p 193.52p 191.00p 193.00p 19069
20/02/2017 192.25p 193.52p 191.00p 193.00p 6215
17/02/2017 192.00p 192.88p 190.00p 192.25p 16340
16/02/2017 191.25p 192.26p 190.00p 191.75p 11957
15/02/2017 190.50p 191.93p 190.50p 191.25p 1511
14/02/2017 190.75p 190.75p 187.50p 190.50p 5000
13/02/2017 190.75p 192.00p 188.00p 190.75p 7600
10/02/2017 190.50p 190.75p 188.00p 190.75p 33333
09/02/2017 190.50p 190.50p 187.50p 190.50p 131
08/02/2017 190.50p 190.50p 187.50p 190.50p 13883
07/02/2017 190.50p 190.50p 190.50p 190.50p 26
06/02/2017 190.75p 190.75p 187.00p 190.50p 11278
03/02/2017 191.25p 191.25p 188.50p 190.75p 4323
02/02/2017 193.00p 193.50p 191.25p 191.25p 2025
01/02/2017 193.00p 194.00p 193.00p 193.00p 3297
31/01/2017 193.00p 194.00p 190.00p 193.00p 4950
30/01/2017 193.00p 194.25p 193.00p 193.00p 641
27/01/2017 193.00p 196.00p 193.00p 193.00p 18
26/01/2017 193.00p 194.25p 193.00p 193.00p 6366
25/01/2017 194.75p 195.90p 192.00p 194.75p 2541
24/01/2017 194.75p 196.00p 194.75p 194.75p 4000
23/01/2017 196.50p 197.25p 193.00p 194.75p 6892
20/01/2017 198.00p 198.85p 195.00p 197.25p 6833
19/01/2017 198.00p 200.00p 195.00p 198.00p 13651
18/01/2017 198.00p 200.28p 195.00p 198.00p 16340
17/01/2017 198.00p 200.28p 195.06p 198.00p 6984
16/01/2017 196.00p 200.28p 195.60p 198.00p 9104
13/01/2017 196.00p 198.28p 196.00p 196.00p 3031
12/01/2017 196.00p 198.28p 196.00p 196.00p 120
11/01/2017 196.00p 198.28p 196.00p 196.00p 1500
10/01/2017 194.00p 197.40p 193.58p 195.50p 8283
09/01/2017 191.50p 194.00p 190.30p 194.00p 18155
06/01/2017 191.00p 193.00p 190.33p 191.50p 28455
05/01/2017 191.00p 191.00p 190.00p 191.00p 2500
04/01/2017 190.25p 193.00p 190.00p 191.00p 13555
03/01/2017 189.00p 192.00p 188.33p 190.25p 3427
30/12/2016 188.87p 190.75p 187.37p 188.87p 9797
29/12/2016 188.87p 190.75p 187.45p 188.87p 3140
28/12/2016 187.87p 190.00p 187.87p 188.87p 602
23/12/2016 187.87p 190.00p 187.87p 187.87p 365
22/12/2016 187.75p 190.00p 187.07p 187.87p 4111
21/12/2016 186.50p 188.00p 186.50p 187.75p 15861
20/12/2016 185.25p 187.50p 185.25p 186.50p 5000
19/12/2016 185.25p 186.50p 184.27p 185.25p 383
16/12/2016 184.25p 186.25p 184.25p 185.25p 12687
15/12/2016 184.00p 186.05p 184.00p 184.25p 27105
14/12/2016 184.00p 185.37p 184.00p 184.25p 2681
13/12/2016 183.75p 185.50p 181.94p 184.00p 2346
12/12/2016 183.50p 184.63p 182.11p 183.75p 5835
09/12/2016 183.50p 185.38p 183.50p 183.50p 39689
08/12/2016 183.00p 184.25p 183.00p 183.50p 1324
07/12/2016 181.75p 183.00p 180.44p 183.00p 13613
06/12/2016 181.50p 182.95p 181.00p 181.50p 3550
05/12/2016 181.25p 182.55p 181.25p 181.25p 4621
02/12/2016 181.50p 182.78p 179.00p 181.25p 10004
01/12/2016 182.00p 182.00p 181.00p 181.50p 400
30/11/2016 183.00p 184.95p 183.00p 183.00p 5402
29/11/2016 182.50p 185.50p 182.50p 183.00p 192
28/11/2016 182.25p 185.00p 182.25p 182.50p 4238
25/11/2016 182.25p 184.50p 182.25p 182.25p 5359
24/11/2016 182.38p 184.50p 182.38p 182.38p 110
23/11/2016 182.25p 184.50p 181.74p 182.38p 7164
22/11/2016 181.75p 183.60p 181.75p 182.00p 13915
21/11/2016 181.75p 183.49p 179.50p 181.75p 10246
18/11/2016 181.75p 183.55p 181.75p 181.75p 9752
17/11/2016 181.75p 184.00p 180.01p 181.75p 5246
16/11/2016 181.50p 183.50p 181.50p 181.75p 7522
15/11/2016 181.12p 183.50p 181.12p 181.50p 3105
14/11/2016 180.62p 182.83p 180.62p 181.12p 13800
11/11/2016 182.38p 182.92p 178.25p 180.62p 14105
10/11/2016 176.75p 182.38p 176.75p 182.38p 9229
09/11/2016 175.50p 177.50p 173.50p 176.75p 4650
08/11/2016 178.75p 180.15p 178.75p 179.12p 2339
07/11/2016 178.75p 178.75p 176.76p 178.75p 741
04/11/2016 180.50p 180.50p 178.75p 178.75p 389
03/11/2016 181.00p 181.90p 181.00p 181.25p 2543
02/11/2016 181.50p 182.90p 181.25p 181.25p 15430
01/11/2016 182.50p 183.90p 180.00p 181.50p 20922
31/10/2016 182.50p 183.90p 182.50p 182.50p 1080
28/10/2016 182.50p 183.90p 180.00p 182.50p 24168
27/10/2016 182.50p 183.90p 180.25p 182.50p 6306
26/10/2016 183.00p 185.50p 180.50p 182.50p 25275
25/10/2016 182.50p 185.00p 180.57p 183.00p 8355
24/10/2016 182.00p 184.00p 180.57p 182.00p 20754
21/10/2016 181.50p 182.00p 180.57p 182.00p 1325
20/10/2016 181.00p 182.00p 181.00p 181.00p 2148
19/10/2016 181.50p 183.00p 181.50p 182.00p 5287
18/10/2016 180.00p 183.00p 179.57p 181.50p 11340
17/10/2016 179.50p 181.00p 179.50p 180.00p 32118
14/10/2016 180.00p 181.00p 179.11p 180.00p 16603
13/10/2016 180.00p 180.89p 179.00p 180.00p 15771
12/10/2016 180.00p 180.00p 180.00p 180.00p 0
11/10/2016 180.00p 180.89p 179.11p 180.00p 10405
10/10/2016 177.75p 180.00p 177.75p 180.00p 11858
07/10/2016 177.75p 178.00p 177.75p 177.75p 5032
06/10/2016 177.75p 177.75p 177.00p 177.75p 2146
05/10/2016 177.63p 178.00p 177.00p 177.75p 4373
04/10/2016 176.50p 178.25p 176.00p 177.63p 5518
03/10/2016 174.25p 176.50p 174.25p 176.50p 6
30/09/2016 174.75p 174.75p 174.25p 174.25p 28
29/09/2016 174.75p 176.00p 174.75p 175.25p 6931
28/09/2016 175.00p 176.10p 173.50p 175.00p 2267
27/09/2016 175.25p 175.25p 175.00p 175.00p 0
26/09/2016 176.00p 176.19p 175.25p 175.25p 5353
23/09/2016 175.50p 176.19p 173.00p 176.00p 18603
22/09/2016 175.00p 175.50p 173.00p 175.50p 9838
21/09/2016 174.50p 176.20p 173.00p 175.00p 10343
20/09/2016 174.75p 174.75p 174.50p 174.50p 0
19/09/2016 174.50p 176.10p 172.50p 174.75p 3758
16/09/2016 174.50p 174.50p 174.50p 174.50p 0
15/09/2016 174.50p 174.50p 172.41p 174.50p 2357
14/09/2016 174.50p 174.50p 172.41p 174.50p 18374
13/09/2016 173.50p 176.89p 172.91p 174.50p 16495
12/09/2016 173.00p 174.20p 171.41p 173.50p 6433
09/09/2016 174.00p 174.00p 172.40p 174.00p 6722
08/09/2016 174.00p 175.89p 173.30p 174.00p 4740
07/09/2016 174.00p 175.50p 174.00p 174.00p 11333
06/09/2016 174.50p 176.89p 174.00p 174.00p 7507
05/09/2016 174.75p 177.00p 174.50p 174.50p 4011
02/09/2016 174.75p 176.89p 173.00p 174.75p 17682
01/09/2016 174.50p 174.75p 172.61p 174.75p 2663
31/08/2016 174.50p 176.00p 173.75p 174.50p 42185
30/08/2016 174.50p 174.50p 172.11p 174.50p 5863
26/08/2016 174.50p 174.50p 172.11p 174.50p 5211
25/08/2016 175.00p 175.00p 174.50p 174.50p 0
24/08/2016 175.00p 176.89p 174.40p 175.00p 5572
23/08/2016 175.00p 175.00p 175.00p 175.00p 1780
22/08/2016 174.50p 175.00p 173.00p 175.00p 17711
19/08/2016 175.00p 175.00p 172.51p 174.50p 16389
18/08/2016 175.00p 175.00p 175.00p 175.00p 3236
17/08/2016 176.50p 176.50p 175.00p 175.00p 1943
16/08/2016 176.50p 176.50p 176.50p 176.50p 657
15/08/2016 174.50p 176.50p 174.50p 176.50p 17425
12/08/2016 174.00p 174.51p 174.00p 174.50p 2888
11/08/2016 173.00p 174.00p 173.00p 174.00p 0
10/08/2016 173.00p 173.00p 173.00p 173.00p 0
09/08/2016 173.00p 173.00p 171.51p 173.00p 806
08/08/2016 172.87p 173.00p 172.87p 173.00p 30048
05/08/2016 172.50p 174.74p 171.51p 172.87p 15577
04/08/2016 171.50p 172.50p 171.00p 172.50p 2089
03/08/2016 172.00p 172.00p 172.00p 172.00p 198
02/08/2016 172.00p 172.00p 172.00p 172.00p 0
01/08/2016 171.50p 172.00p 169.50p 172.00p 7496
29/07/2016 171.50p 171.50p 171.50p 171.50p 2414
28/07/2016 171.50p 171.50p 171.50p 171.50p 4000
27/07/2016 170.75p 171.50p 170.50p 171.50p 0
26/07/2016 169.25p 170.50p 169.25p 170.50p 372
25/07/2016 169.25p 169.25p 169.25p 169.25p 0
22/07/2016 169.00p 169.25p 169.00p 169.25p 16224
21/07/2016 169.25p 169.25p 167.61p 169.00p 270
20/07/2016 170.50p 170.50p 169.11p 170.50p 445
19/07/2016 169.00p 171.00p 169.00p 170.00p 10152
18/07/2016 168.00p 170.00p 168.00p 169.00p 5843
15/07/2016 167.00p 169.00p 167.00p 167.50p 10350
14/07/2016 167.00p 169.00p 166.60p 167.00p 22814
13/07/2016 167.50p 168.60p 166.25p 167.00p 1584
12/07/2016 167.00p 169.00p 166.00p 167.50p 15625
11/07/2016 164.00p 166.38p 164.00p 166.38p 12385
08/07/2016 163.50p 164.89p 162.11p 163.50p 5874

*Close Price adjusted for both dividends and splits