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
09/05/2013 135.00p 136.40p 135.00p 135.50p 1458
08/05/2013 134.00p 135.00p 132.50p 135.00p 0
07/05/2013 134.00p 134.00p 134.00p 134.00p 3000
03/05/2013 131.25p 134.00p 131.25p 134.00p 1725
02/05/2013 133.50p 133.80p 133.00p 133.50p 6023
01/05/2013 133.00p 133.50p 131.25p 133.50p 0
30/04/2013 132.25p 133.00p 132.24p 133.00p 1880
29/04/2013 131.25p 132.25p 129.45p 132.25p 3670
26/04/2013 131.25p 132.24p 129.00p 131.25p 4500
25/04/2013 131.25p 132.24p 131.25p 131.25p 2700
24/04/2013 132.25p 132.75p 131.25p 131.25p 3950
23/04/2013 132.75p 133.88p 130.95p 132.75p 7340
22/04/2013 133.00p 133.88p 132.00p 132.75p 17922
19/04/2013 133.25p 134.25p 133.00p 133.00p 12783
18/04/2013 133.25p 134.63p 131.05p 133.25p 0
17/04/2013 133.25p 134.63p 131.05p 133.25p 13319
16/04/2013 133.50p 133.50p 131.05p 133.25p 2000
15/04/2013 133.75p 133.75p 130.61p 133.50p 4295
12/04/2013 133.75p 133.75p 131.15p 133.75p 725
11/04/2013 133.75p 136.35p 133.75p 133.75p 8377
10/04/2013 133.75p 136.00p 133.75p 133.75p 2117
09/04/2013 133.75p 133.75p 131.15p 133.75p 8092
08/04/2013 133.75p 136.00p 133.75p 133.75p 5473
05/04/2013 133.50p 134.00p 131.50p 133.75p 0
04/04/2013 133.50p 134.00p 131.50p 133.50p 19155
03/04/2013 133.50p 135.50p 131.50p 133.50p 16197
02/04/2013 133.50p 133.50p 133.50p 133.50p 39392
28/03/2013 133.50p 133.50p 131.11p 133.50p 26585
27/03/2013 133.50p 133.50p 133.50p 133.50p 0
26/03/2013 133.50p 133.50p 133.50p 133.50p 142
25/03/2013 133.50p 133.50p 131.00p 133.50p 0
22/03/2013 133.50p 133.50p 131.00p 133.50p 10434
21/03/2013 133.50p 135.50p 131.00p 133.50p 21573
20/03/2013 134.00p 135.50p 133.50p 133.50p 725
19/03/2013 133.50p 134.00p 131.55p 134.00p 3890
18/03/2013 133.50p 135.99p 131.00p 133.50p 53924
15/03/2013 133.50p 133.50p 132.25p 133.50p 2600
14/03/2013 133.00p 134.99p 133.00p 133.50p 0
13/03/2013 133.00p 134.99p 133.00p 133.00p 0
12/03/2013 133.00p 134.99p 133.00p 133.00p 1977
11/03/2013 132.50p 134.50p 131.25p 133.00p 16736
08/03/2013 132.50p 134.99p 132.50p 132.50p 824
07/03/2013 130.50p 132.50p 129.12p 132.50p 0
06/03/2013 130.00p 132.50p 129.12p 130.50p 7419
05/03/2013 129.50p 131.00p 128.25p 130.00p 33065
04/03/2013 129.50p 129.50p 127.25p 129.50p 0
01/03/2013 129.50p 129.50p 127.25p 129.50p 0
28/02/2013 129.00p 129.50p 127.25p 129.50p 0
27/02/2013 127.25p 129.50p 127.25p 127.50p 0
26/02/2013 127.25p 129.50p 127.25p 127.25p 7026
25/02/2013 126.75p 127.25p 125.37p 127.25p 5000
22/02/2013 126.50p 129.00p 126.50p 126.75p 5150
21/02/2013 126.00p 126.50p 124.50p 126.50p 10000
20/02/2013 126.00p 126.00p 124.50p 126.00p 18000
19/02/2013 126.00p 128.89p 126.00p 126.00p 73
18/02/2013 126.00p 128.89p 125.75p 126.00p 41
15/02/2013 124.00p 127.00p 124.00p 125.75p 15069
14/02/2013 123.75p 124.00p 123.30p 124.00p 0
13/02/2013 123.75p 123.75p 123.30p 123.75p 2000
12/02/2013 123.50p 123.75p 120.00p 123.75p 0
11/02/2013 123.50p 123.50p 120.00p 123.50p 0
08/02/2013 123.25p 123.50p 120.00p 123.50p 0
07/02/2013 123.25p 123.25p 120.00p 123.25p 0
06/02/2013 122.00p 123.25p 120.00p 123.25p 1
05/02/2013 120.50p 121.89p 120.50p 121.75p 4000
04/02/2013 119.25p 120.50p 118.60p 120.50p 0
01/02/2013 119.25p 119.25p 118.60p 119.25p 19530
31/01/2013 117.75p 119.25p 116.75p 119.25p 0
30/01/2013 116.75p 119.00p 116.75p 116.75p 0
29/01/2013 116.75p 119.00p 116.75p 116.75p 0
28/01/2013 116.75p 119.00p 116.75p 116.75p 13802
25/01/2013 116.75p 116.75p 116.75p 116.75p 2350
24/01/2013 116.75p 118.55p 114.95p 116.75p 27503
23/01/2013 116.50p 116.75p 115.00p 116.75p 0
22/01/2013 116.50p 116.50p 115.00p 116.50p 0
21/01/2013 116.50p 116.50p 115.00p 116.50p 41000
18/01/2013 115.25p 118.00p 115.25p 116.00p 0
17/01/2013 115.25p 118.00p 115.25p 115.25p 0
16/01/2013 115.25p 118.00p 115.25p 115.25p 26752
15/01/2013 115.25p 117.00p 114.50p 115.25p 0
14/01/2013 115.25p 117.00p 114.50p 115.25p 0
11/01/2013 115.00p 117.00p 114.50p 115.25p 0
10/01/2013 114.50p 117.00p 114.50p 114.50p 9260
09/01/2013 114.25p 114.25p 113.25p 114.25p 0
08/01/2013 114.25p 114.25p 113.25p 114.25p 0
07/01/2013 113.25p 114.25p 113.25p 114.25p 5613
04/01/2013 113.25p 114.49p 111.50p 113.25p 0
03/01/2013 112.50p 114.49p 111.50p 112.50p 0
02/01/2013 112.00p 114.49p 111.50p 112.50p 0
31/12/2012 111.50p 114.49p 111.50p 111.50p 0
28/12/2012 111.50p 114.49p 111.50p 111.50p 167
27/12/2012 111.50p 113.45p 111.25p 111.50p 0
24/12/2012 111.25p 113.45p 111.25p 111.50p 0
21/12/2012 111.25p 113.45p 111.25p 111.25p 0
20/12/2012 111.25p 113.45p 111.25p 111.25p 74
19/12/2012 111.00p 111.25p 109.88p 111.25p 8418
18/12/2012 111.00p 111.20p 110.00p 111.00p 0
17/12/2012 110.00p 111.20p 110.00p 111.00p 48088
14/12/2012 110.00p 111.20p 108.00p 110.00p 0
13/12/2012 110.00p 111.20p 108.00p 110.00p 0
12/12/2012 110.00p 111.20p 108.00p 110.00p 0
11/12/2012 110.00p 111.20p 108.00p 110.00p 12434
10/12/2012 110.00p 111.20p 110.00p 110.00p 0
07/12/2012 110.00p 111.20p 110.00p 110.00p 0
06/12/2012 110.00p 111.20p 110.00p 110.00p 0
05/12/2012 110.00p 111.20p 110.00p 110.00p 3573
04/12/2012 110.00p 111.20p 110.00p 110.00p 4512
03/12/2012 110.00p 112.99p 110.00p 110.00p 1314
30/11/2012 110.00p 111.00p 108.50p 110.00p 0
29/11/2012 110.00p 111.00p 108.50p 110.00p 0
28/11/2012 110.00p 111.00p 108.50p 110.00p 0
27/11/2012 110.00p 111.00p 108.50p 110.00p 0
26/11/2012 108.50p 111.00p 108.50p 110.00p 12000
23/11/2012 108.50p 110.50p 108.50p 108.50p 0
22/11/2012 108.50p 110.50p 108.50p 108.50p 0
21/11/2012 108.50p 110.50p 108.50p 108.50p 83
20/11/2012 108.50p 110.99p 108.50p 108.50p 264
19/11/2012 108.50p 108.50p 108.50p 108.50p 0
16/11/2012 108.50p 108.50p 108.50p 108.50p 0
15/11/2012 108.50p 108.50p 108.50p 108.50p 3657
14/11/2012 108.50p 108.50p 107.00p 108.50p 0
13/11/2012 108.50p 108.50p 107.00p 108.50p 0
12/11/2012 108.50p 108.50p 107.00p 108.50p 0
09/11/2012 108.50p 108.50p 107.00p 108.50p 4900
08/11/2012 108.50p 108.50p 106.51p 108.50p 1229
07/11/2012 108.50p 111.75p 108.50p 108.50p 0
06/11/2012 108.50p 111.75p 108.50p 108.50p 0
05/11/2012 109.00p 111.75p 108.50p 108.50p 0
02/11/2012 109.00p 111.75p 109.00p 109.00p 5350
01/11/2012 109.00p 109.00p 108.75p 109.00p 0
31/10/2012 109.00p 109.00p 108.75p 109.00p 0
30/10/2012 108.75p 109.00p 108.75p 109.00p 6401
29/10/2012 109.00p 109.00p 106.50p 109.00p 0
26/10/2012 108.75p 108.75p 106.50p 108.75p 0
25/10/2012 108.75p 108.75p 106.50p 108.75p 22433
24/10/2012 108.75p 111.49p 108.75p 108.75p 171
23/10/2012 109.25p 109.25p 106.50p 108.75p 0
22/10/2012 109.25p 109.25p 106.50p 109.25p 0
19/10/2012 109.25p 109.25p 106.50p 109.25p 0
18/10/2012 109.25p 109.25p 106.50p 109.25p 10000
17/10/2012 108.75p 109.25p 108.70p 109.25p 3638
16/10/2012 108.00p 108.75p 106.50p 108.75p 9187
15/10/2012 107.00p 108.00p 106.75p 108.00p 0
12/10/2012 107.00p 107.00p 106.75p 107.00p 10594
11/10/2012 106.00p 108.89p 106.00p 107.00p 10000
10/10/2012 106.00p 108.40p 106.00p 106.00p 723
09/10/2012 105.75p 106.00p 103.80p 106.00p 0
08/10/2012 105.75p 105.75p 103.80p 105.75p 0
05/10/2012 105.75p 105.75p 103.80p 105.75p 4823
04/10/2012 105.75p 105.75p 103.80p 105.75p 0
03/10/2012 105.75p 105.75p 103.80p 105.75p 6000
02/10/2012 105.75p 105.75p 103.01p 105.75p 0
01/10/2012 105.75p 105.75p 103.01p 105.75p 0
28/09/2012 105.75p 105.75p 103.01p 105.75p 0
27/09/2012 105.75p 105.75p 103.01p 105.75p 3476
26/09/2012 105.75p 105.75p 103.00p 105.75p 2500
25/09/2012 105.75p 108.89p 104.00p 105.75p 0
24/09/2012 105.75p 108.89p 104.00p 105.75p 5470
21/09/2012 105.75p 108.89p 105.75p 105.75p 0
20/09/2012 105.75p 108.89p 105.75p 105.75p 4560
19/09/2012 105.75p 105.75p 103.80p 105.75p 0
18/09/2012 105.75p 105.75p 103.80p 105.75p 0
17/09/2012 105.75p 105.75p 103.80p 105.75p 899
14/09/2012 105.75p 105.75p 103.80p 105.75p 0
13/09/2012 105.75p 105.75p 103.80p 105.75p 0
12/09/2012 105.75p 105.75p 103.80p 105.75p 0
11/09/2012 105.75p 105.75p 103.80p 105.75p 0
10/09/2012 105.75p 105.75p 103.80p 105.75p 0
07/09/2012 105.75p 105.75p 103.80p 105.75p 0
06/09/2012 105.75p 105.75p 103.80p 105.75p 10000
05/09/2012 105.75p 107.89p 104.75p 105.75p 0
04/09/2012 105.75p 107.89p 104.75p 105.75p 0
03/09/2012 105.75p 107.89p 104.75p 105.75p 0
31/08/2012 104.75p 107.89p 104.75p 105.75p 0
30/08/2012 104.75p 107.89p 104.75p 104.75p 0
29/08/2012 104.75p 107.89p 104.75p 104.75p 135
28/08/2012 104.25p 106.89p 103.50p 104.75p 0
24/08/2012 103.50p 106.89p 103.50p 104.25p 628
23/08/2012 103.50p 105.39p 102.25p 103.50p 0
22/08/2012 102.50p 105.39p 102.25p 103.50p 0
21/08/2012 102.25p 105.39p 102.25p 102.50p 463
20/08/2012 102.25p 104.39p 101.25p 102.25p 0
17/08/2012 102.25p 104.39p 101.25p 102.25p 0
16/08/2012 101.25p 104.39p 101.25p 102.25p 2848
15/08/2012 99.75p 100.75p 98.00p 100.75p 0
14/08/2012 99.75p 99.75p 98.00p 99.75p 9974
13/08/2012 99.25p 102.39p 99.25p 99.75p 4848
10/08/2012 99.25p 99.25p 96.65p 99.25p 0
09/08/2012 99.25p 99.25p 96.65p 99.25p 24163
08/08/2012 99.25p 102.00p 99.25p 99.25p 12000
07/08/2012 99.25p 102.39p 99.25p 99.25p 0
06/08/2012 99.25p 102.39p 99.25p 99.25p 1305
03/08/2012 99.25p 99.25p 96.65p 99.25p 0
02/08/2012 99.25p 99.25p 96.65p 99.25p 0
01/08/2012 99.25p 99.25p 96.65p 99.25p 0
31/07/2012 99.25p 99.25p 96.65p 99.25p 15000
30/07/2012 99.25p 99.25p 96.65p 99.25p 0
27/07/2012 99.25p 99.25p 96.65p 99.25p 0
26/07/2012 98.75p 99.25p 96.65p 99.25p 338
25/07/2012 98.75p 98.75p 95.50p 98.75p 8000

*Close Price adjusted for both dividends and splits