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
04/12/2014 154.00p 155.99p 154.00p 154.00p 1602
03/12/2014 154.00p 154.00p 154.00p 154.00p 0
02/12/2014 154.00p 155.54p 152.10p 154.00p 10353
01/12/2014 153.50p 155.50p 152.50p 154.00p 10391
28/11/2014 153.00p 153.50p 151.00p 153.50p 22000
27/11/2014 153.50p 153.50p 152.75p 153.00p 0
26/11/2014 152.75p 154.75p 152.75p 153.38p 1100
25/11/2014 152.75p 154.50p 151.41p 152.75p 26974
24/11/2014 152.50p 154.00p 151.41p 152.75p 2127
21/11/2014 152.00p 154.00p 150.41p 152.50p 4721
20/11/2014 150.50p 152.00p 150.50p 152.00p 0
19/11/2014 148.75p 150.50p 148.75p 150.50p 14810
18/11/2014 148.00p 149.50p 148.00p 148.75p 17254
17/11/2014 148.00p 149.00p 147.41p 148.00p 826
14/11/2014 148.80p 149.00p 148.00p 148.00p 3793
13/11/2014 147.00p 148.00p 147.00p 148.00p 0
12/11/2014 147.00p 147.40p 147.00p 147.00p 2017
11/11/2014 146.75p 147.40p 146.60p 147.00p 27680
10/11/2014 146.50p 146.75p 146.50p 146.75p 504
07/11/2014 144.25p 146.50p 144.25p 146.50p 0
06/11/2014 145.75p 145.75p 145.75p 145.75p 0
05/11/2014 145.75p 145.75p 145.75p 145.75p 6861
04/11/2014 145.75p 145.75p 145.75p 145.75p 0
03/11/2014 145.75p 146.25p 145.75p 145.75p 400
31/10/2014 143.00p 145.75p 142.00p 145.75p 7915
30/10/2014 143.00p 143.00p 142.00p 143.00p 19128
29/10/2014 142.00p 143.00p 142.00p 143.00p 0
28/10/2014 142.25p 142.25p 142.00p 142.00p 58
27/10/2014 141.25p 142.00p 141.25p 142.00p 3513
24/10/2014 139.25p 141.25p 139.25p 141.25p 705
23/10/2014 141.75p 141.75p 139.25p 139.25p 5000
22/10/2014 140.50p 141.75p 140.50p 141.75p 10600
21/10/2014 139.25p 140.50p 138.00p 140.50p 42293
20/10/2014 139.00p 139.25p 139.00p 139.25p 0
17/10/2014 138.50p 139.00p 138.50p 139.00p 0
16/10/2014 140.00p 140.75p 138.50p 138.50p 0
15/10/2014 142.00p 142.00p 139.50p 140.75p 9260
14/10/2014 142.00p 142.00p 141.50p 142.00p 0
13/10/2014 142.00p 142.00p 140.00p 142.00p 10082
10/10/2014 143.50p 144.25p 142.25p 142.25p 0
09/10/2014 144.25p 144.25p 144.25p 144.25p 270
08/10/2014 144.25p 144.25p 142.00p 144.25p 3000
07/10/2014 146.75p 146.75p 146.75p 146.75p 3407
06/10/2014 146.75p 146.75p 146.00p 146.75p 0
03/10/2014 144.25p 146.00p 144.25p 146.00p 818
02/10/2014 145.25p 145.25p 143.50p 144.25p 19
01/10/2014 146.25p 146.25p 145.00p 146.25p 722
30/09/2014 146.25p 146.25p 146.25p 146.25p 0
29/09/2014 147.75p 147.75p 146.25p 146.25p 17984
26/09/2014 148.00p 148.00p 147.00p 147.75p 1000
25/09/2014 148.00p 148.00p 148.00p 148.00p 0
24/09/2014 148.00p 148.00p 148.00p 148.00p 287
23/09/2014 148.00p 148.00p 148.00p 148.00p 0
22/09/2014 147.50p 148.00p 147.50p 148.00p 10111
19/09/2014 147.25p 147.50p 147.25p 147.50p 10239
18/09/2014 147.00p 147.00p 147.00p 147.00p 500
17/09/2014 147.00p 147.00p 146.50p 147.00p 1349
16/09/2014 147.00p 147.00p 146.00p 147.00p 1036
15/09/2014 147.00p 147.00p 146.00p 147.00p 6147
12/09/2014 147.00p 147.00p 147.00p 147.00p 0
11/09/2014 146.25p 147.00p 146.25p 147.00p 425
10/09/2014 145.62p 146.25p 145.60p 146.25p 1
09/09/2014 145.62p 145.62p 145.00p 145.62p 1500
08/09/2014 145.62p 145.62p 145.00p 145.62p 4524
05/09/2014 145.62p 145.62p 145.62p 145.62p 1000
04/09/2014 145.38p 145.62p 145.38p 145.62p 0
03/09/2014 145.00p 145.38p 143.00p 145.38p 13050
02/09/2014 144.50p 144.75p 143.75p 144.75p 0
01/09/2014 143.75p 143.75p 141.50p 143.75p 24000
29/08/2014 143.75p 143.75p 143.75p 143.75p 0
28/08/2014 143.75p 143.75p 143.75p 143.75p 0
27/08/2014 143.75p 143.75p 143.74p 143.75p 1514
26/08/2014 143.75p 143.75p 141.50p 143.75p 9047
22/08/2014 143.75p 143.75p 141.50p 143.75p 2697
21/08/2014 143.75p 143.75p 141.50p 143.75p 3900
20/08/2014 143.75p 143.75p 143.74p 143.75p 7083
19/08/2014 143.75p 143.75p 143.75p 143.75p 1648
18/08/2014 143.75p 143.75p 141.50p 143.75p 25754
15/08/2014 143.75p 143.75p 143.75p 143.75p 2034
14/08/2014 143.50p 143.75p 143.50p 143.75p 0
13/08/2014 143.50p 143.50p 143.50p 143.50p 0
12/08/2014 143.50p 143.50p 143.50p 143.50p 3000
11/08/2014 144.25p 144.25p 141.00p 143.50p 7500
08/08/2014 144.50p 144.50p 142.00p 144.25p 4100
07/08/2014 145.50p 145.50p 145.50p 145.50p 0
06/08/2014 146.25p 146.25p 145.50p 145.50p 0
05/08/2014 146.25p 146.25p 146.25p 146.25p 957
04/08/2014 146.25p 146.25p 144.00p 146.25p 3816
01/08/2014 146.50p 146.50p 144.00p 146.25p 0
31/07/2014 146.50p 146.50p 144.00p 146.50p 7425
30/07/2014 146.50p 146.50p 146.50p 146.50p 1150
29/07/2014 146.50p 146.50p 144.00p 146.50p 0
28/07/2014 146.50p 146.50p 144.00p 146.50p 16558
25/07/2014 146.50p 146.50p 146.50p 146.50p 0
24/07/2014 146.50p 146.50p 146.50p 146.50p 3096
23/07/2014 146.50p 148.25p 146.50p 146.50p 670
22/07/2014 148.25p 148.75p 145.00p 148.25p 0
21/07/2014 148.25p 148.75p 145.00p 148.25p 0
18/07/2014 148.25p 148.75p 145.00p 148.25p 3052
17/07/2014 148.75p 148.75p 148.75p 148.75p 0
16/07/2014 148.75p 148.75p 148.75p 148.75p 241
15/07/2014 148.75p 148.75p 145.50p 148.75p 8260
14/07/2014 148.75p 149.25p 148.25p 148.75p 0
11/07/2014 148.50p 149.25p 148.25p 148.75p 0
10/07/2014 148.25p 149.25p 148.25p 148.75p 0
09/07/2014 149.25p 149.25p 148.25p 148.25p 500
08/07/2014 149.50p 149.50p 148.75p 149.25p 0
07/07/2014 149.50p 149.50p 149.50p 149.50p 13
04/07/2014 149.50p 149.50p 149.50p 149.50p 0
03/07/2014 149.50p 149.50p 149.50p 149.50p 80
02/07/2014 149.50p 149.50p 147.00p 149.50p 12866
01/07/2014 149.50p 149.50p 149.50p 149.50p 0
30/06/2014 149.50p 149.50p 149.50p 149.50p 487
27/06/2014 149.50p 149.50p 147.00p 149.50p 3229
26/06/2014 149.75p 149.75p 147.50p 149.50p 11781
25/06/2014 149.75p 149.75p 149.75p 149.75p 1780
24/06/2014 149.75p 151.49p 149.25p 149.75p 0
23/06/2014 149.75p 151.49p 149.25p 149.75p 0
20/06/2014 149.75p 151.49p 149.25p 149.75p 0
19/06/2014 149.75p 151.49p 149.25p 149.75p 0
18/06/2014 149.25p 151.49p 149.25p 149.75p 653
17/06/2014 149.00p 150.49p 149.00p 149.25p 10141
16/06/2014 149.00p 150.99p 149.00p 149.00p 0
13/06/2014 149.75p 150.99p 149.00p 149.00p 0
12/06/2014 149.75p 150.99p 149.75p 149.75p 3973
11/06/2014 149.75p 150.99p 149.75p 149.75p 2066
10/06/2014 150.00p 150.00p 148.51p 149.75p 0
09/06/2014 149.00p 150.00p 148.51p 150.00p 15000
06/06/2014 149.00p 149.00p 147.51p 149.00p 0
05/06/2014 149.00p 149.00p 147.51p 149.00p 0
04/06/2014 149.00p 149.00p 147.51p 149.00p 351
03/06/2014 149.00p 149.00p 147.51p 149.00p 0
02/06/2014 148.00p 149.00p 147.51p 149.00p 3390
30/05/2014 147.50p 148.00p 147.50p 148.00p 2
29/05/2014 147.00p 147.50p 144.00p 147.50p 0
28/05/2014 146.50p 147.00p 144.00p 147.00p 0
27/05/2014 145.75p 146.50p 144.00p 146.50p 0
23/05/2014 145.75p 145.75p 144.00p 145.75p 9423
22/05/2014 145.75p 147.15p 145.75p 145.75p 4091
21/05/2014 145.75p 147.50p 145.75p 145.75p 6198
20/05/2014 145.75p 147.15p 145.75p 145.75p 999
19/05/2014 145.75p 147.15p 144.51p 145.75p 4272
16/05/2014 146.00p 147.20p 146.00p 146.00p 91
15/05/2014 145.75p 147.25p 144.01p 146.00p 0
14/05/2014 145.50p 147.25p 144.01p 145.75p 10102
13/05/2014 145.50p 145.50p 143.56p 145.50p 717
12/05/2014 145.00p 145.25p 145.00p 145.25p 914
09/05/2014 145.00p 145.00p 143.00p 145.00p 0
08/05/2014 145.00p 145.00p 143.00p 145.00p 6998
07/05/2014 145.00p 145.00p 145.00p 145.00p 31
06/05/2014 144.00p 145.00p 143.06p 145.00p 1045
02/05/2014 144.00p 145.00p 142.56p 145.00p 0
01/05/2014 144.75p 145.00p 142.56p 145.00p 0
30/04/2014 144.75p 144.75p 142.56p 144.75p 0
29/04/2014 144.50p 144.75p 142.56p 144.75p 54
28/04/2014 144.50p 144.50p 142.06p 144.50p 1000
25/04/2014 144.00p 144.50p 141.21p 144.50p 4814
24/04/2014 144.50p 146.00p 144.00p 144.00p 28511
23/04/2014 144.00p 145.50p 142.00p 144.50p 0
22/04/2014 144.00p 145.50p 142.00p 145.50p 11791
17/04/2014 144.50p 145.25p 144.00p 144.00p 0
16/04/2014 144.00p 145.25p 144.00p 144.50p 0
15/04/2014 145.25p 145.25p 144.00p 144.00p 0
14/04/2014 145.25p 145.25p 144.50p 145.25p 2758
11/04/2014 145.25p 146.75p 145.25p 145.25p 0
10/04/2014 146.75p 146.75p 146.00p 146.75p 15
09/04/2014 146.75p 146.75p 146.51p 146.75p 0
08/04/2014 146.75p 146.75p 146.51p 146.75p 9648
07/04/2014 147.25p 147.25p 146.50p 146.75p 16452
04/04/2014 146.75p 147.25p 146.75p 147.25p 4988
03/04/2014 146.75p 146.75p 146.00p 146.75p 12500
02/04/2014 146.38p 146.38p 146.24p 146.38p 166
01/04/2014 145.88p 146.38p 145.88p 146.38p 10742
31/03/2014 145.62p 145.88p 145.62p 145.88p 10906
28/03/2014 145.62p 145.62p 145.00p 145.62p 0
27/03/2014 145.62p 145.62p 145.00p 145.62p 3000
26/03/2014 145.62p 145.62p 145.00p 145.62p 14080
25/03/2014 145.38p 145.62p 145.00p 145.62p 21282
24/03/2014 145.12p 145.74p 145.12p 145.38p 1017
21/03/2014 144.75p 145.69p 144.00p 145.12p 2660
20/03/2014 145.75p 145.75p 143.50p 144.75p 20952
19/03/2014 145.50p 146.62p 144.50p 145.75p 10992
18/03/2014 145.50p 146.25p 145.50p 145.50p 1930
17/03/2014 145.25p 145.50p 144.51p 145.50p 2700
14/03/2014 145.75p 145.75p 145.25p 145.25p 1015
13/03/2014 146.25p 146.25p 145.51p 145.75p 5500
12/03/2014 146.50p 146.75p 145.50p 146.25p 0
11/03/2014 146.50p 146.75p 145.50p 146.50p 0
10/03/2014 146.75p 146.75p 145.50p 146.50p 9640
07/03/2014 146.75p 146.75p 146.00p 146.75p 1143
06/03/2014 146.00p 146.75p 146.00p 146.75p 6814
05/03/2014 146.00p 146.00p 145.99p 146.00p 74
04/03/2014 146.00p 146.00p 145.99p 146.00p 0
03/03/2014 146.00p 146.00p 145.99p 146.00p 1014
28/02/2014 146.00p 146.00p 145.99p 146.00p 2557
27/02/2014 146.00p 146.00p 145.00p 146.00p 0
26/02/2014 146.00p 146.00p 145.00p 146.00p 4683
25/02/2014 146.00p 146.00p 145.00p 146.00p 20142
24/02/2014 146.00p 146.00p 143.00p 146.00p 0
21/02/2014 145.00p 146.00p 143.00p 146.00p 0

*Close Price adjusted for both dividends and splits