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
06/10/2011 96.00p 96.00p 93.50p 96.00p 0
05/10/2011 95.50p 95.50p 93.50p 95.50p 21280
04/10/2011 95.50p 97.00p 94.50p 94.50p 0
03/10/2011 95.50p 97.00p 95.50p 95.50p 0
30/09/2011 97.00p 97.00p 95.50p 97.00p 0
29/09/2011 97.00p 97.00p 95.50p 97.00p 137289
28/09/2011 97.00p 97.00p 95.50p 97.00p 0
27/09/2011 95.50p 97.00p 95.50p 97.00p 0
26/09/2011 95.50p 96.00p 95.50p 95.50p 4
23/09/2011 96.50p 99.50p 96.00p 96.50p 0
22/09/2011 99.50p 99.50p 96.00p 96.50p 10000
21/09/2011 100.50p 100.50p 98.75p 100.50p 0
20/09/2011 100.00p 100.50p 98.75p 100.50p 0
19/09/2011 100.00p 100.00p 98.75p 100.00p 0
16/09/2011 99.00p 100.00p 98.75p 100.00p 9200
15/09/2011 98.00p 99.00p 98.00p 99.00p 0
14/09/2011 97.00p 101.00p 97.00p 98.00p 0
13/09/2011 98.50p 101.00p 97.50p 97.50p 0
12/09/2011 100.00p 101.00p 97.50p 97.50p 0
09/09/2011 101.00p 101.00p 99.50p 101.00p 6819
08/09/2011 100.50p 101.00p 99.50p 101.00p 3150
07/09/2011 98.50p 103.50p 98.50p 100.50p 0
06/09/2011 100.00p 103.50p 98.50p 98.50p 0
05/09/2011 101.50p 103.50p 100.00p 100.50p 0
02/09/2011 102.50p 103.50p 100.00p 102.00p 0
01/09/2011 101.50p 103.50p 100.00p 103.50p 19000
31/08/2011 100.50p 101.50p 94.50p 101.50p 0
30/08/2011 100.50p 100.50p 94.50p 100.50p 0
26/08/2011 98.00p 98.50p 94.50p 98.00p 0
25/08/2011 96.50p 98.50p 94.50p 98.00p 0
24/08/2011 96.50p 98.50p 94.50p 96.50p 0
23/08/2011 96.50p 98.50p 94.50p 96.50p 0
22/08/2011 95.00p 98.50p 94.50p 96.50p 0
19/08/2011 98.50p 98.50p 94.50p 96.00p 10000
18/08/2011 101.50p 101.50p 99.50p 99.50p 200442
17/08/2011 101.50p 101.50p 99.00p 101.50p 0
16/08/2011 101.50p 101.50p 99.00p 101.50p 0
15/08/2011 101.50p 101.50p 99.00p 101.50p 0
12/08/2011 99.00p 100.50p 99.00p 100.50p 0
11/08/2011 100.50p 100.50p 99.00p 99.00p 0
10/08/2011 97.50p 102.00p 97.50p 100.50p 0
09/08/2011 100.50p 101.50p 97.50p 97.50p 0
08/08/2011 102.50p 103.50p 101.50p 101.50p 0
05/08/2011 106.50p 106.50p 103.50p 103.50p 0
04/08/2011 111.25p 111.75p 106.50p 106.50p 0
03/08/2011 111.25p 111.75p 111.25p 111.25p 3725
02/08/2011 113.00p 113.00p 112.50p 112.50p 0
01/08/2011 113.00p 113.00p 113.00p 113.00p 0
29/07/2011 113.00p 114.50p 112.50p 113.00p 0
28/07/2011 114.50p 114.50p 112.50p 113.50p 0
27/07/2011 114.00p 114.50p 112.50p 114.50p 0
26/07/2011 114.00p 114.00p 112.50p 114.00p 0
25/07/2011 114.00p 114.00p 112.50p 114.00p 5000
22/07/2011 114.00p 114.50p 114.00p 114.00p 0
21/07/2011 114.00p 114.50p 114.00p 114.00p 0
20/07/2011 114.00p 114.50p 114.00p 114.00p 0
19/07/2011 114.00p 114.50p 114.00p 114.00p 0
18/07/2011 114.50p 114.50p 114.00p 114.00p 3483
15/07/2011 114.50p 115.00p 113.00p 114.50p 13150
14/07/2011 115.50p 116.00p 114.50p 114.50p 0
13/07/2011 115.50p 116.00p 115.50p 115.50p 3525
12/07/2011 117.00p 118.50p 115.50p 115.50p 0
11/07/2011 118.00p 118.50p 116.50p 118.00p 0
08/07/2011 118.00p 118.50p 116.50p 118.00p 0
07/07/2011 117.50p 118.00p 116.50p 118.00p 42000
06/07/2011 116.50p 117.50p 113.00p 117.50p 0
05/07/2011 115.50p 116.50p 113.00p 116.50p 0
04/07/2011 114.50p 115.50p 113.00p 115.50p 0
01/07/2011 114.50p 114.50p 113.00p 113.00p 5525
30/06/2011 113.50p 114.50p 111.50p 114.50p 0
29/06/2011 112.50p 113.50p 111.50p 113.50p 27500
28/06/2011 112.50p 112.50p 111.50p 112.50p 0
27/06/2011 112.50p 112.50p 111.50p 112.50p 0
24/06/2011 112.00p 112.50p 111.50p 112.50p 0
23/06/2011 111.50p 112.00p 111.50p 112.00p 0
22/06/2011 111.50p 112.00p 111.50p 111.50p 0
21/06/2011 111.50p 112.00p 111.50p 111.50p 0
20/06/2011 112.00p 112.00p 111.50p 111.50p 0
17/06/2011 112.00p 113.00p 110.50p 112.00p 0
16/06/2011 113.00p 113.00p 110.50p 112.00p 5487
15/06/2011 113.00p 114.00p 113.00p 113.00p 0
14/06/2011 114.00p 114.00p 113.00p 113.00p 0
13/06/2011 114.00p 114.00p 114.00p 114.00p 0
10/06/2011 114.00p 114.50p 113.00p 114.00p 0
09/06/2011 114.00p 114.50p 113.00p 114.00p 0
08/06/2011 114.50p 114.50p 113.00p 114.00p 5436
07/06/2011 114.50p 114.50p 113.00p 114.50p 25000
06/06/2011 114.50p 114.50p 112.00p 114.50p 0
03/06/2011 114.50p 114.50p 112.00p 114.50p 30792
02/06/2011 114.50p 114.50p 113.00p 114.50p 1
01/06/2011 114.50p 114.50p 113.00p 114.50p 2010
31/05/2011 113.50p 115.00p 113.50p 114.50p 0
27/05/2011 113.50p 115.00p 113.50p 113.50p 3
26/05/2011 113.50p 115.50p 113.50p 113.50p 0
25/05/2011 114.50p 115.50p 113.50p 113.50p 0
24/05/2011 115.00p 115.50p 113.50p 114.50p 0
23/05/2011 115.00p 115.00p 113.50p 115.00p 0
20/05/2011 115.00p 115.00p 113.50p 115.00p 1
19/05/2011 115.00p 116.00p 115.00p 115.00p 0
18/05/2011 115.00p 116.00p 115.00p 115.00p 0
17/05/2011 115.00p 116.00p 115.00p 115.00p 593
16/05/2011 115.00p 116.00p 115.00p 115.00p 10405
13/05/2011 115.00p 115.00p 115.00p 115.00p 0
12/05/2011 115.00p 115.00p 113.50p 115.00p 0
11/05/2011 115.00p 115.00p 113.50p 115.00p 0
10/05/2011 115.00p 115.00p 113.50p 115.00p 96600
09/05/2011 115.00p 115.00p 113.50p 115.00p 0
06/05/2011 115.00p 115.00p 113.50p 115.00p 0
05/05/2011 115.00p 115.00p 113.50p 115.00p 7548
04/05/2011 115.00p 115.00p 113.00p 115.00p 27500
03/05/2011 114.25p 115.00p 113.50p 115.00p 29118
28/04/2011 114.25p 114.25p 112.75p 114.25p 0
27/04/2011 113.25p 114.25p 112.75p 114.25p 144
26/04/2011 113.25p 113.25p 111.75p 113.25p 0
21/04/2011 113.25p 113.25p 111.75p 113.25p 0
20/04/2011 113.25p 113.25p 111.75p 113.25p 787654
19/04/2011 114.50p 114.50p 113.00p 113.25p 0
18/04/2011 114.50p 114.50p 113.00p 114.50p 0
15/04/2011 114.50p 114.50p 113.00p 114.50p 0
14/04/2011 114.50p 114.50p 113.00p 114.50p 0
13/04/2011 114.50p 114.50p 113.00p 114.50p 0
12/04/2011 114.50p 114.50p 113.00p 114.50p 91000
11/04/2011 114.50p 114.50p 113.00p 114.50p 4450
08/04/2011 114.50p 114.50p 112.00p 114.50p 0
07/04/2011 114.50p 114.50p 112.00p 114.50p 69400
06/04/2011 114.50p 114.50p 113.00p 114.50p 0
05/04/2011 114.50p 114.50p 113.00p 114.50p 75315
04/04/2011 114.50p 114.50p 113.00p 114.50p 10000
01/04/2011 113.75p 114.50p 112.25p 114.50p 14295
31/03/2011 113.75p 113.75p 112.25p 113.75p 19300
30/03/2011 113.75p 113.75p 112.50p 113.75p 861
29/03/2011 113.75p 113.75p 112.25p 113.75p 0
28/03/2011 113.00p 113.75p 112.25p 113.75p 17687
25/03/2011 112.00p 113.00p 110.50p 113.00p 0
24/03/2011 110.50p 112.00p 110.50p 112.00p 0
23/03/2011 110.50p 111.00p 110.50p 110.50p 877
22/03/2011 110.50p 110.50p 109.00p 110.50p 1683
21/03/2011 109.50p 110.50p 109.00p 110.50p 0
18/03/2011 109.50p 110.50p 109.00p 109.50p 0
17/03/2011 110.50p 110.50p 109.00p 109.50p 0
16/03/2011 110.50p 110.50p 109.00p 110.50p 0
15/03/2011 112.50p 112.50p 109.00p 110.50p 7016
14/03/2011 114.50p 115.00p 112.00p 113.50p 437192
11/03/2011 114.50p 116.00p 113.50p 114.50p 0
10/03/2011 116.00p 116.00p 113.50p 116.00p 0
09/03/2011 116.00p 116.00p 113.50p 116.00p 42570
08/03/2011 116.00p 116.00p 114.50p 116.00p 2992
07/03/2011 116.50p 116.00p 114.50p 116.00p 270317
04/03/2011 116.50p 117.00p 116.50p 116.50p 0
03/03/2011 116.50p 117.00p 116.50p 116.50p 0
02/03/2011 117.00p 117.00p 116.50p 116.50p 0
01/03/2011 117.00p 117.00p 116.50p 117.00p 707
28/02/2011 117.00p 117.00p 117.00p 117.00p 0
25/02/2011 117.00p 117.00p 117.00p 117.00p 0
24/02/2011 117.00p 117.00p 117.00p 117.00p 0
23/02/2011 117.00p 117.00p 117.00p 117.00p 0
22/02/2011 117.00p 117.00p 117.00p 117.00p 0
21/02/2011 117.00p 117.00p 117.00p 117.00p 0
18/02/2011 117.00p 117.50p 116.50p 117.00p 0
17/02/2011 117.00p 117.50p 116.50p 117.00p 60019
16/02/2011 117.00p 117.50p 116.00p 117.00p 0
15/02/2011 116.50p 117.50p 116.00p 117.00p 0
14/02/2011 116.00p 117.50p 116.00p 116.50p 0
11/02/2011 116.00p 117.50p 116.00p 116.00p 0
10/02/2011 116.00p 117.50p 116.00p 116.00p 0
09/02/2011 116.00p 117.50p 116.00p 116.00p 0
08/02/2011 116.00p 117.50p 116.00p 116.00p 0
07/02/2011 117.50p 117.50p 116.00p 116.00p 3133
04/02/2011 115.50p 116.00p 115.50p 116.00p 2500
03/02/2011 115.50p 116.00p 115.50p 116.00p 2
02/02/2011 116.00p 116.00p 116.00p 116.00p 0
01/02/2011 116.00p 116.00p 116.00p 116.00p 0
31/01/2011 116.00p 116.00p 116.00p 116.00p 0
28/01/2011 116.00p 117.00p 115.50p 116.00p 31000
27/01/2011 116.00p 116.00p 116.00p 116.00p 0
26/01/2011 116.00p 116.00p 116.00p 116.00p 0
25/01/2011 116.00p 116.00p 116.00p 116.00p 0
24/01/2011 116.50p 116.50p 116.00p 116.00p 0
21/01/2011 116.50p 116.50p 116.50p 116.50p 0
20/01/2011 116.50p 116.50p 116.00p 116.50p 9000
19/01/2011 116.50p 116.50p 116.50p 116.50p 0
18/01/2011 116.50p 116.50p 116.00p 116.50p 4300
17/01/2011 116.50p 116.50p 116.50p 116.50p 0
14/01/2011 116.50p 116.50p 116.50p 116.50p 0
13/01/2011 115.00p 118.00p 115.00p 116.50p 0
12/01/2011 115.00p 118.00p 115.00p 116.50p 21593
11/01/2011 116.50p 117.00p 116.00p 116.50p 67697
10/01/2011 116.50p 116.50p 116.50p 116.50p 0
07/01/2011 116.50p 116.50p 116.00p 116.50p 7482
06/01/2011 116.00p 116.50p 116.00p 116.50p 2500
05/01/2011 116.00p 116.00p 115.50p 116.00p 20000
04/01/2011 115.50p 116.00p 115.50p 116.00p 0
31/12/2010 115.00p 115.50p 115.00p 115.50p 0
30/12/2010 115.00p 115.00p 115.00p 115.00p 0
29/12/2010 115.00p 115.00p 115.00p 115.00p 0
24/12/2010 115.00p 115.00p 115.00p 115.00p 0
23/12/2010 114.50p 115.00p 114.50p 115.00p 25000
22/12/2010 114.50p 114.50p 114.50p 114.50p 5661
21/12/2010 114.50p 114.50p 114.50p 114.50p 0
20/12/2010 113.50p 114.50p 113.50p 114.50p 0

*Close Price adjusted for both dividends and splits