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
07/07/2016 162.50p 163.00p 162.50p 163.00p 3352
06/07/2016 162.00p 162.89p 161.00p 162.50p 26004
05/07/2016 161.50p 162.40p 161.00p 162.00p 22075
04/07/2016 160.50p 161.89p 160.50p 161.50p 7573
01/07/2016 158.12p 159.89p 158.12p 159.50p 3290
30/06/2016 157.50p 158.89p 156.00p 158.12p 19286
29/06/2016 154.00p 158.00p 154.00p 157.25p 9448
28/06/2016 153.00p 154.39p 153.00p 154.00p 14645
27/06/2016 152.50p 153.89p 152.50p 153.00p 723
24/06/2016 150.25p 153.39p 149.60p 151.50p 2477
23/06/2016 156.12p 156.50p 153.00p 155.50p 11065
22/06/2016 156.00p 157.00p 154.00p 156.12p 16821
21/06/2016 156.00p 156.00p 154.00p 156.00p 10000
20/06/2016 156.00p 156.00p 153.01p 155.50p 332
17/06/2016 155.50p 157.00p 155.50p 155.50p 19671
16/06/2016 155.50p 155.50p 155.50p 155.50p 0
15/06/2016 155.50p 155.50p 155.50p 155.50p 21389
14/06/2016 156.50p 156.50p 155.00p 155.50p 20842
13/06/2016 156.00p 156.50p 154.50p 156.50p 15668
10/06/2016 157.50p 157.50p 157.00p 157.00p 0
09/06/2016 157.50p 157.50p 156.01p 157.50p 17569
08/06/2016 157.50p 157.50p 157.50p 157.50p 0
07/06/2016 159.00p 159.00p 157.50p 157.50p 15000
06/06/2016 157.25p 158.50p 157.25p 158.50p 10181
03/06/2016 156.50p 156.50p 156.35p 156.50p 1265
02/06/2016 156.00p 156.50p 155.90p 156.50p 7736
01/06/2016 156.00p 156.00p 155.00p 156.00p 13372
31/05/2016 155.50p 156.00p 155.01p 156.00p 602
27/05/2016 155.00p 155.50p 155.00p 155.50p 0
26/05/2016 155.00p 155.00p 154.40p 155.00p 301
25/05/2016 155.00p 155.00p 152.50p 155.00p 13957
24/05/2016 155.00p 155.00p 152.50p 155.00p 1071
23/05/2016 155.25p 155.25p 152.50p 155.00p 49377
20/05/2016 155.00p 156.89p 155.00p 155.00p 2813
19/05/2016 155.00p 155.00p 153.01p 155.00p 352
18/05/2016 155.00p 155.00p 154.45p 155.00p 14338
17/05/2016 155.25p 155.75p 155.25p 155.75p 463
16/05/2016 155.75p 156.89p 154.40p 155.00p 11187
13/05/2016 155.00p 155.00p 153.00p 155.00p 4100
12/05/2016 156.00p 156.00p 153.50p 155.00p 6444
11/05/2016 156.00p 156.00p 155.49p 156.00p 3191
10/05/2016 155.50p 156.00p 155.49p 156.00p 15907
09/05/2016 155.50p 155.50p 155.50p 155.50p 2000
06/05/2016 156.00p 157.50p 155.50p 155.50p 7018
05/05/2016 156.25p 156.25p 156.00p 156.00p 4143
04/05/2016 157.50p 157.50p 155.00p 156.25p 1626
03/05/2016 158.00p 158.00p 157.35p 157.50p 801
29/04/2016 158.00p 158.00p 158.00p 158.00p 0
28/04/2016 158.25p 158.25p 158.00p 158.00p 1408
27/04/2016 158.50p 158.50p 156.00p 158.25p 3589
26/04/2016 159.00p 159.00p 156.50p 158.50p 4549
25/04/2016 159.50p 159.50p 156.50p 159.00p 11641
22/04/2016 160.00p 160.60p 159.50p 159.50p 4547
21/04/2016 160.00p 160.60p 160.00p 160.00p 3600
20/04/2016 161.00p 161.60p 160.96p 161.00p 7272
19/04/2016 160.50p 161.00p 159.00p 161.00p 2558
18/04/2016 160.50p 160.50p 158.00p 160.50p 32082
15/04/2016 161.00p 161.60p 159.00p 161.00p 9588
14/04/2016 160.25p 161.49p 159.00p 161.00p 45705
13/04/2016 159.00p 160.00p 158.00p 160.00p 15085
12/04/2016 159.00p 159.50p 157.00p 159.00p 7611
11/04/2016 159.00p 159.50p 156.50p 159.00p 10984
08/04/2016 159.00p 159.50p 159.00p 159.00p 14227
07/04/2016 158.50p 160.99p 156.50p 159.00p 38122
06/04/2016 158.50p 159.25p 156.00p 158.50p 31338
05/04/2016 160.00p 161.49p 156.50p 158.50p 29290
04/04/2016 159.50p 160.00p 159.50p 160.00p 4375
01/04/2016 159.50p 161.50p 157.00p 159.50p 8447
31/03/2016 159.00p 160.00p 157.51p 159.50p 13976
30/03/2016 158.50p 160.50p 157.51p 159.00p 15959
29/03/2016 158.50p 158.50p 156.51p 158.50p 9400
24/03/2016 159.00p 160.89p 156.00p 158.50p 9896
23/03/2016 159.00p 159.40p 159.00p 159.00p 621
22/03/2016 159.50p 159.50p 157.00p 159.00p 16735
21/03/2016 160.00p 160.50p 157.51p 159.50p 20029
18/03/2016 159.75p 161.50p 159.75p 159.75p 6155
17/03/2016 159.75p 161.89p 157.00p 159.75p 11698
16/03/2016 158.50p 161.89p 158.50p 159.75p 17932
15/03/2016 158.50p 160.39p 157.35p 158.25p 6819
14/03/2016 158.00p 160.25p 157.51p 159.00p 6268
11/03/2016 157.25p 159.50p 157.25p 158.00p 28334
10/03/2016 156.00p 158.48p 156.00p 157.25p 11301
09/03/2016 156.00p 157.96p 153.75p 156.00p 15327
08/03/2016 157.00p 157.00p 156.25p 156.25p 0
07/03/2016 157.00p 158.75p 155.25p 157.00p 19889
04/03/2016 156.25p 158.60p 155.11p 157.00p 7428
03/03/2016 156.75p 158.00p 156.25p 156.25p 339
02/03/2016 155.00p 157.80p 155.00p 156.75p 3964
01/03/2016 155.50p 155.50p 153.00p 155.50p 30000
29/02/2016 155.25p 156.50p 155.25p 155.50p 4037
26/02/2016 155.50p 157.89p 153.11p 155.50p 140
25/02/2016 154.75p 157.00p 153.11p 155.50p 10019
24/02/2016 154.75p 156.55p 154.75p 154.75p 122
23/02/2016 154.75p 154.75p 154.75p 154.75p 0
22/02/2016 151.00p 156.50p 151.00p 154.75p 26632
19/02/2016 150.50p 152.89p 148.11p 150.50p 12485
18/02/2016 148.50p 152.89p 148.50p 150.50p 18109
17/02/2016 146.50p 149.83p 146.50p 148.50p 18636
16/02/2016 146.50p 147.49p 145.01p 146.50p 11992
15/02/2016 145.75p 147.90p 144.50p 146.00p 43307
12/02/2016 146.50p 146.80p 145.00p 145.75p 36419
11/02/2016 148.00p 148.00p 145.01p 146.00p 1619
10/02/2016 148.50p 148.50p 148.50p 148.50p 0
09/02/2016 149.25p 151.00p 147.00p 148.50p 9943
08/02/2016 150.50p 152.00p 148.50p 149.25p 22340
05/02/2016 150.50p 152.00p 150.00p 152.00p 19550
04/02/2016 151.00p 153.00p 148.01p 151.00p 7781
03/02/2016 152.50p 152.50p 149.00p 151.50p 28894
02/02/2016 153.00p 154.99p 151.00p 152.50p 10510
01/02/2016 152.50p 155.00p 152.50p 153.00p 12863
29/01/2016 150.25p 152.00p 150.25p 152.00p 12970
28/01/2016 150.00p 152.00p 150.00p 150.50p 19736
27/01/2016 150.00p 151.25p 150.00p 150.00p 13121
26/01/2016 150.50p 151.40p 148.41p 150.00p 24179
25/01/2016 151.25p 152.39p 149.91p 151.25p 9468
22/01/2016 150.00p 152.39p 149.00p 151.25p 28426
21/01/2016 147.00p 149.00p 147.00p 149.00p 665
20/01/2016 151.25p 151.25p 146.50p 148.63p 10273
19/01/2016 151.25p 152.19p 150.00p 151.75p 34313
18/01/2016 152.00p 152.00p 149.00p 151.25p 28699
15/01/2016 154.00p 154.00p 151.00p 152.00p 16774
14/01/2016 155.50p 155.64p 152.00p 154.00p 10294
13/01/2016 156.50p 157.61p 154.00p 156.75p 20462
12/01/2016 156.00p 156.00p 154.00p 156.00p 16500
11/01/2016 156.50p 157.30p 156.00p 156.00p 5571
08/01/2016 157.00p 158.70p 155.00p 157.25p 11276
07/01/2016 157.00p 159.00p 157.00p 157.00p 13451
06/01/2016 157.50p 158.00p 157.50p 157.50p 0
05/01/2016 158.00p 159.49p 156.50p 158.00p 18113
04/01/2016 158.00p 159.50p 156.00p 158.00p 4860
31/12/2015 159.25p 159.75p 158.00p 159.25p 3630
30/12/2015 159.50p 159.75p 159.25p 159.25p 30
29/12/2015 158.25p 159.50p 158.25p 159.50p 935
24/12/2015 158.75p 160.50p 158.00p 158.00p 106
23/12/2015 158.50p 160.50p 158.50p 158.75p 26840
22/12/2015 158.50p 158.50p 158.50p 158.50p 0
21/12/2015 158.50p 158.50p 156.00p 158.50p 3047
18/12/2015 159.25p 159.25p 156.00p 158.50p 1861
17/12/2015 157.25p 159.50p 157.25p 159.25p 10573
16/12/2015 156.00p 156.50p 156.00p 156.50p 0
15/12/2015 156.00p 156.21p 156.00p 156.00p 1368
14/12/2015 156.50p 156.50p 156.00p 156.00p 0
11/12/2015 158.00p 159.60p 156.00p 156.50p 3870
10/12/2015 158.50p 160.65p 155.53p 158.00p 56500
09/12/2015 159.50p 160.70p 159.50p 159.50p 1232
08/12/2015 160.50p 160.70p 159.50p 159.50p 245
07/12/2015 160.00p 162.60p 160.00p 160.50p 2056
04/12/2015 160.50p 161.60p 160.00p 160.00p 2750
03/12/2015 163.00p 163.00p 160.50p 160.50p 6712
02/12/2015 163.00p 163.58p 163.00p 163.00p 2122
01/12/2015 160.50p 163.00p 160.50p 163.00p 12108
30/11/2015 159.00p 160.50p 157.11p 160.50p 5412
27/11/2015 159.50p 160.46p 158.11p 159.50p 16059
26/11/2015 159.50p 159.50p 159.50p 159.50p 0
25/11/2015 159.00p 160.89p 158.00p 159.50p 10366
24/11/2015 159.50p 160.20p 159.00p 159.00p 10427
23/11/2015 159.50p 160.89p 159.50p 159.50p 375
20/11/2015 159.50p 159.50p 158.68p 159.50p 11689
19/11/2015 157.50p 159.50p 157.50p 159.50p 3442
18/11/2015 157.50p 159.89p 157.50p 157.50p 3134
17/11/2015 157.00p 159.89p 155.66p 157.50p 1846
16/11/2015 157.00p 158.36p 155.66p 157.00p 8993
13/11/2015 159.25p 159.44p 158.25p 158.25p 632
12/11/2015 161.25p 162.82p 158.66p 159.38p 18380
11/11/2015 162.00p 164.00p 159.66p 161.50p 5945
10/11/2015 162.25p 163.48p 162.00p 162.00p 11277
09/11/2015 161.75p 164.00p 161.75p 162.25p 17322
06/11/2015 161.63p 163.75p 160.18p 161.75p 16237
05/11/2015 161.00p 163.64p 161.00p 161.63p 71985
04/11/2015 161.00p 163.00p 161.00p 161.00p 3771
03/11/2015 160.50p 163.00p 160.50p 161.00p 20713
02/11/2015 160.50p 163.00p 160.50p 160.50p 26603
30/10/2015 160.50p 163.00p 160.50p 160.50p 10703
29/10/2015 160.00p 162.89p 160.00p 160.50p 34945
28/10/2015 159.25p 162.00p 159.25p 160.00p 12276
27/10/2015 159.00p 159.25p 159.00p 159.25p 0
26/10/2015 157.62p 159.89p 157.62p 159.00p 2000
23/10/2015 156.50p 157.62p 156.50p 157.62p 0
22/10/2015 156.50p 156.50p 154.66p 156.50p 12718
21/10/2015 157.00p 159.39p 157.00p 157.25p 306
20/10/2015 157.00p 159.00p 156.11p 157.00p 10807
19/10/2015 157.00p 157.00p 156.11p 157.00p 2901
16/10/2015 156.50p 158.89p 156.11p 157.00p 3401
15/10/2015 156.50p 159.00p 156.50p 156.50p 3361
14/10/2015 157.00p 157.75p 156.50p 156.50p 3398
13/10/2015 156.00p 157.50p 156.00p 157.50p 0
12/10/2015 156.00p 156.00p 154.61p 156.00p 72
09/10/2015 156.00p 158.50p 154.61p 156.00p 14664
08/10/2015 156.00p 156.00p 156.00p 156.00p 0
07/10/2015 155.25p 157.50p 153.66p 156.00p 3890
06/10/2015 155.00p 158.00p 155.00p 155.00p 14446
05/10/2015 153.00p 156.89p 153.00p 155.50p 14575
02/10/2015 153.00p 154.89p 153.00p 153.00p 6456
01/10/2015 152.00p 155.00p 152.00p 153.00p 2903
30/09/2015 150.50p 153.00p 150.50p 151.50p 32
29/09/2015 150.25p 152.39p 150.25p 150.50p 6522
28/09/2015 152.50p 153.00p 150.76p 151.00p 12528
25/09/2015 152.25p 153.25p 152.25p 153.25p 0
24/09/2015 152.50p 153.50p 152.25p 152.25p 589
23/09/2015 151.75p 152.50p 151.75p 152.50p 1649

*Close Price adjusted for both dividends and splits