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
22/09/2015 154.75p 154.75p 151.75p 151.75p 767
21/09/2015 154.50p 156.50p 154.50p 154.75p 29019
18/09/2015 155.00p 157.00p 155.00p 155.00p 22600
17/09/2015 155.00p 155.00p 155.00p 155.00p 0
16/09/2015 155.50p 157.00p 153.26p 155.00p 11855
15/09/2015 155.00p 156.00p 154.50p 154.50p 4945
14/09/2015 155.00p 157.00p 153.00p 155.00p 13473
11/09/2015 155.00p 157.00p 155.00p 155.00p 10876
10/09/2015 156.00p 157.00p 153.31p 155.00p 7398
09/09/2015 156.25p 158.50p 155.80p 156.00p 27972
08/09/2015 155.75p 157.50p 155.00p 156.00p 5371
07/09/2015 155.75p 157.50p 154.00p 155.75p 8186
04/09/2015 155.75p 157.50p 155.75p 155.75p 1508
03/09/2015 154.75p 155.75p 154.75p 155.75p 0
02/09/2015 156.00p 157.50p 155.75p 155.75p 9444
01/09/2015 154.75p 158.00p 154.75p 156.00p 2561
28/08/2015 155.50p 158.50p 155.50p 156.50p 18281
27/08/2015 154.50p 157.75p 154.50p 155.50p 9948
26/08/2015 154.00p 154.00p 153.10p 153.50p 16604
25/08/2015 154.00p 155.70p 153.80p 154.00p 26191
24/08/2015 156.25p 158.40p 155.00p 155.00p 12304
21/08/2015 161.00p 161.00p 159.50p 159.50p 8968
20/08/2015 163.50p 164.50p 162.50p 162.50p 3462
19/08/2015 163.50p 165.99p 163.50p 163.50p 12323
18/08/2015 163.50p 166.00p 163.50p 163.50p 5745
17/08/2015 163.50p 166.00p 163.50p 163.50p 15255
14/08/2015 163.50p 165.99p 163.00p 163.50p 12086
13/08/2015 163.50p 166.00p 162.00p 163.50p 18193
12/08/2015 163.50p 164.00p 163.50p 164.00p 0
11/08/2015 163.50p 166.00p 162.40p 164.00p 28091
10/08/2015 162.75p 165.00p 160.00p 163.50p 26784
07/08/2015 162.25p 162.75p 162.25p 162.75p 0
06/08/2015 161.50p 163.50p 161.50p 162.25p 6080
05/08/2015 160.37p 161.50p 160.37p 161.50p 0
04/08/2015 160.37p 160.50p 160.37p 160.37p 0
03/08/2015 160.37p 162.07p 159.00p 160.37p 5384
31/07/2015 160.25p 162.05p 160.25p 160.25p 2000
30/07/2015 160.25p 162.50p 160.25p 160.25p 2665
29/07/2015 160.25p 162.50p 160.25p 160.25p 7225
28/07/2015 160.50p 163.00p 160.50p 160.50p 4943
27/07/2015 162.75p 162.75p 159.75p 160.50p 4329
24/07/2015 162.75p 163.50p 162.37p 162.75p 19721
23/07/2015 162.50p 163.50p 162.50p 162.75p 7501
22/07/2015 163.50p 165.00p 163.50p 163.50p 5000
21/07/2015 163.00p 165.00p 163.00p 163.50p 18263
20/07/2015 163.00p 165.00p 163.00p 163.00p 20621
17/07/2015 162.00p 163.75p 162.00p 163.00p 18794
16/07/2015 160.50p 162.43p 160.50p 162.00p 4280
15/07/2015 161.00p 162.44p 160.50p 160.50p 3667
14/07/2015 160.50p 162.45p 159.11p 161.00p 13329
13/07/2015 159.50p 162.00p 158.11p 160.50p 14416
10/07/2015 159.00p 160.89p 157.11p 159.00p 4250
09/07/2015 159.00p 160.89p 158.50p 158.50p 1847
08/07/2015 159.00p 159.00p 157.00p 159.00p 8072
07/07/2015 159.50p 162.00p 159.00p 159.00p 7570
06/07/2015 159.50p 161.69p 159.50p 159.50p 6000
03/07/2015 160.00p 160.00p 157.61p 160.00p 3407
02/07/2015 160.50p 163.00p 160.50p 160.50p 23536
01/07/2015 159.88p 160.50p 159.88p 160.50p 0
30/06/2015 160.50p 162.50p 159.88p 159.88p 30
29/06/2015 160.50p 162.99p 160.50p 160.50p 912
26/06/2015 162.00p 162.00p 162.00p 162.00p 0
25/06/2015 162.00p 163.25p 162.00p 162.00p 4556
24/06/2015 162.00p 163.99p 160.00p 162.00p 6347
23/06/2015 161.50p 163.00p 160.00p 162.00p 14003
22/06/2015 161.50p 161.50p 159.01p 161.50p 7727
19/06/2015 160.50p 160.50p 160.50p 160.50p 0
18/06/2015 160.50p 161.00p 160.50p 160.50p 0
17/06/2015 163.00p 163.00p 161.00p 161.00p 2500
16/06/2015 164.75p 165.00p 163.00p 163.00p 0
15/06/2015 165.50p 166.50p 165.00p 165.00p 0
12/06/2015 166.50p 167.50p 163.00p 166.50p 10529
11/06/2015 166.50p 167.75p 164.01p 166.50p 14194
10/06/2015 166.50p 168.00p 164.21p 166.50p 10968
09/06/2015 166.50p 168.50p 166.50p 166.50p 6535
08/06/2015 166.50p 168.50p 166.50p 166.50p 2967
05/06/2015 166.50p 168.50p 166.50p 166.50p 1186
04/06/2015 166.50p 168.50p 166.21p 166.50p 2742
03/06/2015 166.00p 168.89p 166.00p 166.50p 8980
02/06/2015 166.50p 167.60p 166.00p 166.00p 6075
01/06/2015 166.75p 166.75p 166.50p 166.50p 29
29/05/2015 166.75p 166.97p 166.75p 166.75p 2000
28/05/2015 166.75p 166.97p 166.75p 166.75p 3075
27/05/2015 166.75p 166.97p 164.61p 166.75p 12298
26/05/2015 166.75p 168.55p 164.00p 166.75p 25841
22/05/2015 167.50p 167.50p 167.25p 167.25p 0
21/05/2015 167.50p 169.50p 167.50p 167.50p 12816
20/05/2015 167.50p 167.50p 165.00p 167.50p 3450
19/05/2015 167.50p 169.50p 165.26p 167.50p 17371
18/05/2015 167.50p 168.95p 167.50p 167.50p 3109
15/05/2015 166.50p 169.00p 166.50p 167.50p 6072
14/05/2015 165.50p 167.50p 165.50p 166.25p 11940
13/05/2015 165.50p 167.00p 165.50p 165.50p 3572
12/05/2015 165.25p 167.00p 164.75p 165.50p 3738
11/05/2015 165.50p 165.50p 164.75p 165.50p 11000
08/05/2015 165.50p 165.50p 164.75p 165.50p 972
07/05/2015 165.50p 167.90p 165.50p 165.50p 4511
06/05/2015 166.00p 167.90p 164.10p 165.50p 5555
05/05/2015 165.00p 167.90p 165.00p 166.00p 3801
01/05/2015 164.75p 164.75p 164.75p 164.75p 0
30/04/2015 165.00p 165.00p 164.08p 164.75p 10454
29/04/2015 168.00p 168.40p 164.00p 165.50p 36602
28/04/2015 168.50p 168.50p 167.50p 167.50p 0
27/04/2015 168.50p 171.00p 166.00p 168.50p 52582
24/04/2015 168.50p 171.00p 166.00p 168.50p 14989
23/04/2015 168.50p 171.00p 168.50p 168.50p 5285
22/04/2015 170.00p 170.00p 167.50p 170.00p 7528
21/04/2015 170.00p 172.00p 170.00p 170.00p 5612
20/04/2015 169.50p 172.00p 169.50p 170.00p 10272
17/04/2015 170.00p 171.00p 169.21p 169.50p 11396
16/04/2015 170.50p 171.00p 170.00p 170.00p 1156
15/04/2015 170.50p 171.00p 170.50p 170.50p 3500
14/04/2015 170.50p 171.00p 170.50p 170.50p 18161
13/04/2015 169.00p 170.99p 169.00p 170.50p 20599
10/04/2015 168.00p 169.31p 167.34p 169.00p 16269
09/04/2015 167.50p 167.50p 167.50p 167.50p 0
08/04/2015 166.50p 167.50p 166.50p 167.50p 2683
07/04/2015 166.50p 169.00p 164.00p 166.50p 36292
02/04/2015 166.50p 166.50p 166.50p 166.50p 0
01/04/2015 166.50p 166.50p 164.00p 166.50p 8750
31/03/2015 166.50p 168.89p 164.11p 166.50p 9164
30/03/2015 166.50p 167.89p 166.50p 166.50p 4209
27/03/2015 166.50p 167.89p 164.00p 166.50p 6080
26/03/2015 167.50p 167.50p 164.00p 166.50p 21666
25/03/2015 167.00p 169.00p 166.11p 167.50p 4308
24/03/2015 163.50p 168.00p 163.50p 167.00p 55076
23/03/2015 163.50p 165.00p 162.11p 163.50p 6450
20/03/2015 162.50p 164.00p 162.50p 163.50p 1518
19/03/2015 162.00p 163.89p 161.00p 162.50p 18367
18/03/2015 162.00p 164.00p 161.20p 162.00p 5040
17/03/2015 160.00p 163.39p 160.00p 161.75p 32517
16/03/2015 160.00p 160.00p 157.00p 160.00p 19035
13/03/2015 160.00p 160.00p 160.00p 160.00p 0
12/03/2015 160.00p 160.00p 157.00p 160.00p 26796
11/03/2015 160.00p 162.99p 160.00p 160.00p 101
10/03/2015 160.25p 163.00p 157.50p 160.00p 23991
09/03/2015 159.75p 162.00p 158.00p 159.50p 32254
06/03/2015 159.75p 161.99p 159.75p 159.75p 472
05/03/2015 159.25p 162.00p 159.25p 159.75p 15000
04/03/2015 159.25p 159.25p 157.05p 159.25p 7000
03/03/2015 159.25p 159.25p 159.25p 159.25p 0
02/03/2015 159.12p 161.89p 159.12p 159.25p 1836
27/02/2015 159.12p 161.89p 156.82p 159.12p 11280
26/02/2015 159.12p 161.42p 157.97p 159.12p 11150
25/02/2015 159.12p 161.42p 159.12p 159.12p 94
24/02/2015 159.12p 159.12p 159.12p 159.12p 0
23/02/2015 159.00p 161.42p 159.00p 159.12p 1843
20/02/2015 159.00p 161.40p 159.00p 159.00p 4309
19/02/2015 158.50p 161.00p 158.50p 159.00p 10912
18/02/2015 158.50p 158.50p 158.50p 158.50p 0
17/02/2015 158.50p 160.89p 158.50p 158.50p 3626
16/02/2015 158.50p 160.89p 158.50p 158.50p 495
13/02/2015 158.00p 160.89p 158.00p 158.50p 8530
12/02/2015 158.00p 158.00p 158.00p 158.00p 0
11/02/2015 158.00p 158.00p 158.00p 158.00p 0
10/02/2015 158.25p 158.25p 158.00p 158.00p 0
09/02/2015 157.00p 158.25p 157.00p 158.25p 0
06/02/2015 157.00p 157.00p 157.00p 157.00p 0
05/02/2015 157.00p 158.89p 157.00p 157.00p 4481
04/02/2015 156.75p 158.55p 155.01p 157.00p 1810
03/02/2015 156.50p 156.50p 154.50p 156.50p 15400
02/02/2015 156.50p 159.00p 156.50p 156.50p 6300
30/01/2015 156.50p 156.50p 156.50p 156.50p 0
29/01/2015 156.75p 158.50p 156.50p 156.50p 1555
28/01/2015 156.75p 156.75p 156.75p 156.75p 0
27/01/2015 156.75p 156.75p 156.75p 156.75p 0
26/01/2015 156.75p 159.49p 156.75p 156.75p 91
23/01/2015 156.00p 156.75p 154.55p 156.75p 2169
22/01/2015 156.25p 157.60p 155.25p 155.25p 5431
21/01/2015 156.75p 158.50p 156.50p 157.50p 5622
20/01/2015 155.50p 158.50p 153.26p 156.75p 5795
19/01/2015 154.75p 157.50p 152.26p 155.00p 2391
16/01/2015 153.75p 157.00p 152.00p 154.75p 15002
15/01/2015 153.75p 157.00p 150.75p 153.75p 11357
14/01/2015 153.75p 154.00p 153.25p 153.25p 0
13/01/2015 153.38p 157.00p 153.38p 154.00p 3637
12/01/2015 153.25p 153.38p 150.65p 153.38p 1669
09/01/2015 153.25p 153.25p 150.65p 153.25p 670
08/01/2015 152.25p 153.25p 152.25p 153.25p 0
07/01/2015 151.75p 151.75p 151.75p 151.75p 0
06/01/2015 152.75p 152.75p 149.76p 151.75p 678
05/01/2015 152.50p 154.00p 152.50p 152.75p 5194
02/01/2015 152.50p 154.00p 152.50p 152.50p 3868
31/12/2014 152.00p 153.70p 152.00p 152.50p 2065
30/12/2014 152.50p 153.00p 152.50p 152.50p 0
29/12/2014 151.50p 153.50p 151.50p 153.00p 19504
24/12/2014 151.00p 153.99p 151.00p 151.50p 123
23/12/2014 150.50p 151.00p 150.50p 151.00p 0
22/12/2014 150.50p 150.50p 148.10p 150.50p 12983
19/12/2014 150.00p 153.49p 150.00p 150.50p 3906
18/12/2014 150.00p 151.44p 150.00p 150.00p 1306
17/12/2014 151.00p 152.99p 147.00p 150.00p 24321
16/12/2014 152.50p 152.50p 151.25p 151.25p 0
15/12/2014 153.00p 153.00p 150.00p 152.50p 29629
12/12/2014 153.50p 155.50p 151.00p 153.50p 12103
11/12/2014 153.50p 155.50p 153.25p 153.50p 792
10/12/2014 154.00p 156.40p 154.00p 154.00p 6346
09/12/2014 154.50p 154.50p 154.00p 154.00p 0
08/12/2014 154.50p 154.50p 154.50p 154.50p 0
05/12/2014 154.00p 156.00p 154.00p 154.50p 25692

*Close Price adjusted for both dividends and splits