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
20/02/2014 145.00p 145.00p 143.00p 145.00p 735
19/02/2014 145.00p 145.99p 143.00p 145.00p 3197
18/02/2014 145.00p 146.20p 143.00p 145.00p 42395
17/02/2014 145.00p 145.99p 145.00p 145.00p 9
14/02/2014 145.00p 145.00p 143.00p 145.00p 16822
13/02/2014 145.00p 145.99p 143.00p 145.00p 0
12/02/2014 145.00p 145.99p 143.00p 145.00p 11450
11/02/2014 144.50p 146.00p 144.50p 145.00p 0
10/02/2014 144.50p 146.00p 144.50p 144.50p 3392
07/02/2014 143.50p 145.20p 143.50p 144.50p 813
06/02/2014 143.50p 143.50p 142.00p 143.50p 70
05/02/2014 143.50p 143.50p 142.00p 143.50p 30
04/02/2014 143.50p 145.00p 143.50p 143.50p 0
03/02/2014 143.75p 145.00p 143.75p 144.00p 2829
31/01/2014 144.00p 145.00p 144.00p 144.00p 0
30/01/2014 144.50p 145.00p 144.00p 144.00p 8620
29/01/2014 144.50p 145.50p 143.50p 144.50p 2730
28/01/2014 143.50p 143.50p 142.00p 143.50p 3500
27/01/2014 144.50p 144.50p 142.00p 143.50p 5250
24/01/2014 145.00p 145.00p 143.00p 144.50p 8361
23/01/2014 145.00p 145.00p 144.11p 145.00p 3445
22/01/2014 144.50p 145.50p 144.50p 145.00p 13444
21/01/2014 146.00p 146.80p 145.00p 146.00p 8225
20/01/2014 146.00p 146.00p 145.49p 146.00p 1000
17/01/2014 146.00p 146.00p 145.00p 146.00p 0
16/01/2014 146.00p 146.00p 145.00p 146.00p 20101
15/01/2014 145.62p 146.00p 145.00p 146.00p 1388
14/01/2014 145.62p 145.62p 144.88p 145.38p 0
13/01/2014 144.88p 145.62p 144.88p 145.62p 39584
10/01/2014 144.88p 144.88p 144.88p 144.88p 197
09/01/2014 144.88p 144.88p 144.00p 144.88p 18853
08/01/2014 144.88p 144.88p 144.88p 144.88p 1065
07/01/2014 144.75p 144.88p 144.75p 144.88p 2052
06/01/2014 144.88p 144.88p 144.05p 144.75p 4257
03/01/2014 144.88p 144.88p 144.05p 144.88p 1720
02/01/2014 144.88p 144.88p 144.05p 144.88p 0
31/12/2013 144.88p 144.88p 144.05p 144.88p 0
30/12/2013 144.88p 144.88p 144.05p 144.88p 4425
27/12/2013 144.88p 144.88p 144.88p 144.88p 131
24/12/2013 144.88p 144.88p 144.88p 144.88p 686
23/12/2013 144.88p 144.88p 144.00p 144.88p 4470
20/12/2013 144.50p 144.50p 144.00p 144.50p 0
19/12/2013 144.50p 144.50p 144.00p 144.50p 0
18/12/2013 144.50p 144.50p 144.00p 144.50p 25923
17/12/2013 144.50p 144.50p 144.10p 144.50p 5000
16/12/2013 144.50p 144.50p 144.50p 144.50p 381
13/12/2013 144.50p 144.88p 144.50p 144.50p 0
12/12/2013 144.50p 144.50p 144.50p 144.50p 1024
11/12/2013 144.50p 144.89p 144.50p 144.50p 3326
10/12/2013 144.50p 144.50p 144.50p 144.50p 14100
09/12/2013 144.50p 144.50p 144.50p 144.50p 0
06/12/2013 144.50p 144.50p 144.50p 144.50p 334
05/12/2013 144.50p 144.50p 144.50p 144.50p 2599
04/12/2013 144.50p 144.88p 144.50p 144.50p 0
03/12/2013 144.88p 144.88p 144.88p 144.88p 6800
02/12/2013 144.88p 144.88p 144.75p 144.88p 9915
29/11/2013 144.88p 144.88p 144.88p 144.88p 22594
28/11/2013 144.88p 144.88p 144.88p 144.88p 13727
27/11/2013 144.00p 144.88p 144.00p 144.88p 7112
26/11/2013 144.00p 144.00p 143.00p 144.00p 36905
25/11/2013 144.00p 144.00p 143.50p 144.00p 16955
22/11/2013 144.00p 144.00p 144.00p 144.00p 10355
21/11/2013 144.00p 144.00p 143.00p 144.00p 0
20/11/2013 144.00p 144.00p 143.00p 144.00p 17038
19/11/2013 144.00p 144.00p 144.00p 144.00p 997
18/11/2013 143.50p 144.00p 143.25p 144.00p 62
15/11/2013 143.50p 143.50p 143.25p 143.50p 21
14/11/2013 143.00p 143.50p 143.00p 143.50p 6000
13/11/2013 143.00p 143.00p 142.00p 143.00p 0
12/11/2013 143.00p 143.00p 142.00p 143.00p 0
11/11/2013 143.00p 143.00p 142.00p 143.00p 5251
08/11/2013 143.00p 143.00p 143.00p 143.00p 8792
07/11/2013 143.00p 143.00p 142.00p 143.00p 8443
06/11/2013 143.00p 143.00p 142.00p 143.00p 45067
05/11/2013 143.00p 143.00p 143.00p 143.00p 2447
04/11/2013 143.00p 143.25p 142.00p 143.00p 0
01/11/2013 143.00p 143.25p 142.00p 143.00p 0
31/10/2013 143.00p 143.25p 142.00p 143.00p 14056
30/10/2013 142.00p 143.00p 142.00p 143.00p 671
29/10/2013 142.00p 142.25p 141.00p 142.00p 10367
28/10/2013 142.00p 142.00p 141.25p 142.00p 7716
25/10/2013 142.00p 142.25p 142.00p 142.00p 690
24/10/2013 141.75p 142.50p 140.50p 142.00p 0
23/10/2013 142.00p 142.50p 140.50p 141.75p 10317
22/10/2013 142.50p 143.25p 142.50p 142.50p 32663
21/10/2013 141.50p 143.25p 141.05p 142.50p 7540
18/10/2013 141.50p 141.87p 141.50p 141.50p 4753
17/10/2013 141.00p 141.50p 139.00p 141.50p 0
16/10/2013 141.00p 141.00p 139.00p 141.00p 23600
15/10/2013 141.00p 141.00p 138.00p 141.00p 0
14/10/2013 140.50p 140.75p 138.00p 140.50p 0
11/10/2013 140.50p 140.75p 138.00p 140.50p 0
10/10/2013 140.50p 140.75p 138.00p 140.50p 0
09/10/2013 140.50p 140.75p 138.00p 140.50p 0
08/10/2013 140.75p 140.75p 138.00p 140.50p 8000
07/10/2013 141.50p 141.88p 140.75p 140.75p 25234
04/10/2013 141.50p 142.75p 141.50p 141.50p 0
03/10/2013 141.88p 142.75p 141.50p 141.50p 2082
02/10/2013 142.50p 143.75p 140.05p 141.88p 5178
01/10/2013 142.50p 144.00p 142.50p 142.50p 0
30/09/2013 142.50p 144.00p 142.50p 142.50p 0
27/09/2013 143.00p 144.00p 143.00p 143.00p 850
26/09/2013 143.00p 144.00p 143.00p 143.00p 14000
25/09/2013 143.00p 144.00p 143.00p 143.00p 1214
24/09/2013 143.00p 144.00p 141.05p 143.00p 6340
23/09/2013 144.00p 144.00p 142.05p 143.00p 1500
20/09/2013 142.50p 145.20p 141.05p 144.00p 2086
19/09/2013 142.50p 143.40p 142.50p 142.50p 13872
18/09/2013 142.50p 143.40p 142.50p 142.50p 728
17/09/2013 142.50p 142.77p 140.50p 142.50p 0
16/09/2013 142.00p 142.77p 140.50p 142.50p 0
13/09/2013 142.25p 142.77p 140.50p 142.25p 13074
12/09/2013 142.25p 143.50p 142.25p 142.25p 38866
11/09/2013 142.00p 142.12p 140.01p 142.00p 0
10/09/2013 142.12p 142.12p 140.01p 142.00p 4812
09/09/2013 142.12p 143.50p 142.12p 142.12p 0
06/09/2013 142.12p 142.76p 142.12p 142.12p 602
05/09/2013 142.12p 142.76p 142.12p 142.12p 2000
04/09/2013 142.62p 142.62p 140.26p 142.12p 12342
03/09/2013 142.38p 143.11p 142.38p 142.62p 9853
02/09/2013 142.38p 142.79p 141.26p 142.38p 31600
30/08/2013 142.38p 142.38p 141.26p 142.38p 1400
29/08/2013 142.12p 143.06p 141.26p 142.38p 3187
28/08/2013 142.62p 143.73p 141.75p 142.12p 5175
27/08/2013 142.62p 143.73p 142.62p 142.62p 7881
23/08/2013 142.62p 143.24p 142.62p 142.62p 0
22/08/2013 142.62p 143.24p 142.62p 142.62p 5698
21/08/2013 143.12p 143.31p 142.62p 142.62p 28793
20/08/2013 143.12p 144.06p 141.35p 143.12p 4894
19/08/2013 143.12p 144.06p 143.12p 143.12p 15813
16/08/2013 143.12p 144.06p 143.12p 143.12p 3462
15/08/2013 143.12p 144.06p 143.12p 143.12p 2082
14/08/2013 143.12p 144.06p 143.12p 143.12p 0
13/08/2013 143.12p 144.06p 143.12p 143.12p 3497
12/08/2013 143.12p 144.06p 141.25p 143.12p 12319
09/08/2013 143.12p 144.06p 143.12p 143.12p 41531
08/08/2013 143.75p 143.75p 141.35p 143.12p 1062
07/08/2013 143.75p 145.00p 143.75p 143.75p 5000
06/08/2013 143.75p 145.00p 143.75p 143.75p 14220
05/08/2013 143.75p 145.00p 143.75p 143.75p 2366
02/08/2013 143.75p 143.75p 141.35p 143.75p 4088
01/08/2013 143.75p 145.75p 143.75p 143.75p 0
31/07/2013 143.75p 145.75p 143.75p 143.75p 4397
30/07/2013 143.50p 145.60p 143.50p 143.75p 0
29/07/2013 144.00p 145.60p 143.50p 143.50p 0
26/07/2013 144.00p 145.60p 144.00p 144.00p 0
25/07/2013 144.00p 145.60p 144.00p 144.00p 4075
24/07/2013 144.00p 145.60p 142.00p 144.00p 21723
23/07/2013 145.00p 146.60p 145.00p 145.00p 2128
22/07/2013 145.00p 146.60p 145.00p 145.00p 735
19/07/2013 145.00p 146.60p 145.00p 145.00p 4528
18/07/2013 145.00p 146.60p 145.00p 145.00p 21364
17/07/2013 145.00p 146.50p 142.50p 145.00p 0
16/07/2013 145.00p 146.50p 142.50p 145.00p 0
15/07/2013 144.50p 146.50p 142.50p 144.50p 0
12/07/2013 145.00p 146.50p 142.50p 144.50p 2302
11/07/2013 142.50p 146.60p 142.50p 145.00p 6750
10/07/2013 142.50p 143.70p 141.50p 142.50p 0
09/07/2013 141.50p 143.70p 141.50p 142.50p 7088
08/07/2013 140.25p 142.70p 140.25p 141.50p 17228
05/07/2013 140.00p 140.25p 138.50p 140.25p 11000
04/07/2013 137.25p 139.15p 136.50p 138.50p 5516
03/07/2013 138.37p 138.65p 137.25p 137.25p 10380
02/07/2013 138.13p 139.40p 137.75p 138.37p 0
01/07/2013 137.75p 139.40p 137.75p 138.13p 4899
28/06/2013 136.00p 139.15p 136.00p 137.75p 1500
27/06/2013 135.75p 136.00p 133.50p 136.00p 15000
26/06/2013 135.25p 136.65p 135.25p 135.25p 2558
25/06/2013 136.00p 136.65p 135.25p 135.25p 4000
24/06/2013 136.00p 136.00p 135.00p 136.00p 2046
21/06/2013 136.00p 139.50p 135.10p 136.00p 0
20/06/2013 136.50p 139.50p 135.10p 136.00p 0
19/06/2013 137.50p 139.50p 135.10p 137.75p 3094
18/06/2013 137.00p 139.40p 136.50p 137.50p 0
17/06/2013 136.50p 139.40p 136.50p 137.00p 15630
14/06/2013 135.50p 137.10p 135.50p 136.50p 7000
13/06/2013 135.50p 137.00p 133.50p 135.50p 6000
12/06/2013 137.00p 138.49p 137.00p 137.00p 8200
11/06/2013 138.25p 140.00p 137.00p 137.00p 0
10/06/2013 138.50p 140.00p 138.00p 138.25p 0
07/06/2013 138.75p 140.00p 138.00p 138.50p 0
06/06/2013 139.50p 140.00p 138.75p 138.75p 0
05/06/2013 140.00p 140.00p 139.50p 139.50p 1073
04/06/2013 140.00p 140.00p 140.00p 140.00p 0
03/06/2013 140.00p 140.00p 140.00p 140.00p 6283
31/05/2013 141.00p 141.00p 140.00p 140.00p 2835
30/05/2013 141.00p 141.00p 140.25p 141.00p 11000
29/05/2013 141.00p 141.79p 141.00p 141.00p 0
28/05/2013 141.00p 141.79p 141.00p 141.00p 3900
24/05/2013 141.00p 142.00p 140.25p 141.00p 0
23/05/2013 141.75p 142.00p 140.25p 141.00p 0
22/05/2013 140.50p 142.00p 140.50p 142.00p 352
21/05/2013 139.50p 140.79p 139.50p 140.00p 1107
20/05/2013 139.00p 139.79p 139.00p 139.50p 15879
17/05/2013 138.50p 139.00p 138.20p 139.00p 6646
16/05/2013 137.50p 138.00p 137.50p 138.00p 351
15/05/2013 136.00p 137.50p 136.00p 137.50p 5930
14/05/2013 136.00p 136.00p 135.20p 136.00p 886
13/05/2013 135.50p 136.70p 135.20p 136.00p 10647
10/05/2013 135.50p 136.70p 135.50p 135.50p 15547

*Close Price adjusted for both dividends and splits