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
17/12/2010 113.00p 113.50p 113.00p 113.50p 0
16/12/2010 112.50p 112.50p 112.50p 112.50p 0
15/12/2010 112.50p 112.50p 112.50p 112.50p 0
14/12/2010 111.50p 112.50p 111.00p 112.50p 2595
13/12/2010 111.50p 111.50p 111.50p 111.50p 0
10/12/2010 111.50p 113.00p 111.00p 111.50p 29828
09/12/2010 111.50p 111.50p 111.50p 111.50p 0
08/12/2010 111.50p 111.50p 110.00p 111.50p 415
07/12/2010 111.00p 112.00p 111.00p 111.50p 15464
06/12/2010 110.00p 111.00p 110.00p 111.00p 1
03/12/2010 109.50p 110.00p 109.50p 110.00p 0
02/12/2010 108.50p 108.50p 107.00p 108.50p 25000
01/12/2010 108.50p 108.50p 108.50p 108.50p 0
30/11/2010 109.50p 109.50p 108.50p 108.50p 0
29/11/2010 109.50p 109.50p 109.50p 109.50p 0
26/11/2010 109.50p 109.50p 109.50p 109.50p 0
25/11/2010 109.50p 109.50p 109.50p 109.50p 0
24/11/2010 109.50p 109.50p 109.50p 109.50p 0
23/11/2010 109.50p 110.00p 109.50p 109.50p 104
22/11/2010 109.50p 110.00p 108.00p 109.50p 614
19/11/2010 109.50p 109.50p 109.50p 109.50p 0
18/11/2010 109.50p 109.50p 109.50p 109.50p 0
17/11/2010 109.50p 109.50p 109.50p 109.50p 0
16/11/2010 109.50p 109.50p 109.50p 109.50p 0
15/11/2010 110.50p 110.50p 108.00p 109.50p 18652
12/11/2010 110.50p 110.50p 110.50p 110.50p 0
11/11/2010 110.50p 110.50p 110.50p 110.50p 0
10/11/2010 110.50p 110.50p 110.50p 110.50p 0
09/11/2010 110.50p 110.50p 109.78p 110.50p 179000
08/11/2010 110.50p 110.50p 109.00p 110.50p 3264
05/11/2010 110.50p 110.50p 110.50p 110.50p 0
04/11/2010 110.50p 110.50p 110.50p 110.50p 0
03/11/2010 110.50p 110.50p 110.50p 110.50p 0
02/11/2010 110.50p 110.50p 110.50p 110.50p 0
01/11/2010 112.00p 112.00p 110.25p 110.50p 25000
29/10/2010 112.00p 112.00p 112.00p 112.00p 0
28/10/2010 112.00p 112.00p 109.50p 112.00p 36038
27/10/2010 112.00p 112.00p 112.00p 112.00p 0
26/10/2010 112.00p 112.00p 112.00p 112.00p 0
25/10/2010 111.50p 112.00p 111.50p 112.00p 0
22/10/2010 109.50p 111.50p 109.50p 111.50p 0
21/10/2010 109.50p 110.00p 109.50p 109.50p 6000
20/10/2010 109.50p 109.50p 109.50p 109.50p 0
19/10/2010 109.50p 109.50p 109.50p 109.50p 0
18/10/2010 108.50p 109.50p 107.00p 109.50p 29674
15/10/2010 108.50p 109.00p 107.00p 108.50p 15510
14/10/2010 108.50p 108.50p 108.50p 108.50p 0
13/10/2010 108.00p 108.50p 107.00p 108.50p 1424
12/10/2010 108.00p 108.00p 106.50p 108.00p 6153
11/10/2010 108.00p 108.00p 108.00p 108.00p 0
08/10/2010 108.00p 108.00p 108.00p 108.00p 0
07/10/2010 108.00p 108.00p 108.00p 108.00p 0
06/10/2010 106.50p 108.00p 106.50p 108.00p 0
05/10/2010 106.50p 106.50p 106.50p 106.50p 0
04/10/2010 106.50p 106.50p 106.50p 106.50p 0
01/10/2010 106.50p 106.50p 106.00p 106.50p 9636
30/09/2010 106.50p 106.50p 106.50p 106.50p 0
29/09/2010 106.50p 106.50p 106.50p 106.50p 0
28/09/2010 106.50p 106.50p 105.00p 106.50p 80000
27/09/2010 106.50p 106.50p 106.50p 106.50p 0
24/09/2010 106.50p 106.50p 106.50p 106.50p 0
23/09/2010 106.50p 106.50p 106.50p 106.50p 0
22/09/2010 106.50p 106.50p 106.50p 106.50p 0
21/09/2010 105.50p 106.50p 104.00p 106.50p 912
20/09/2010 105.50p 106.00p 105.50p 105.50p 5000
17/09/2010 105.50p 105.50p 105.50p 105.50p 0
16/09/2010 105.50p 105.50p 103.00p 105.50p 52117
15/09/2010 105.50p 105.50p 105.50p 105.50p 0
14/09/2010 104.50p 105.50p 104.50p 105.50p 0
13/09/2010 104.00p 104.50p 104.00p 104.50p 0
10/09/2010 104.00p 104.00p 104.00p 104.00p 0
09/09/2010 104.00p 104.00p 102.50p 104.00p 3
08/09/2010 104.00p 104.00p 104.00p 104.00p 0
07/09/2010 103.00p 104.00p 103.00p 104.00p 0
06/09/2010 102.00p 103.00p 102.00p 103.00p 0
03/09/2010 100.50p 102.00p 100.50p 102.00p 0
02/09/2010 100.00p 100.50p 100.00p 100.50p 0
01/09/2010 100.00p 100.00p 100.00p 100.00p 0
31/08/2010 100.00p 100.00p 100.00p 100.00p 0
27/08/2010 100.00p 100.00p 100.00p 100.00p 0
26/08/2010 100.00p 100.00p 100.00p 100.00p 0
25/08/2010 101.00p 101.00p 100.00p 100.00p 0
24/08/2010 101.50p 101.50p 99.50p 101.00p 10000
23/08/2010 101.50p 101.50p 100.00p 101.50p 45000
20/08/2010 101.50p 101.50p 101.50p 101.50p 0
19/08/2010 101.50p 101.50p 101.50p 101.50p 0
18/08/2010 101.00p 101.00p 101.00p 101.00p 0
17/08/2010 101.00p 101.00p 101.00p 101.00p 0
16/08/2010 101.00p 101.00p 101.00p 101.00p 0
13/08/2010 101.00p 101.00p 101.00p 101.00p 0
12/08/2010 101.00p 101.00p 101.00p 101.00p 0
11/08/2010 101.50p 101.50p 99.50p 101.00p 1206
10/08/2010 101.50p 101.50p 101.50p 101.50p 0
09/08/2010 101.50p 101.50p 100.00p 101.50p 15919
06/08/2010 101.50p 101.50p 101.50p 101.50p 0
05/08/2010 101.50p 101.50p 101.50p 101.50p 0
04/08/2010 101.50p 101.50p 101.50p 101.50p 0
03/08/2010 101.50p 101.50p 100.50p 101.50p 210010
02/08/2010 101.50p 101.50p 101.50p 101.50p 25000
30/07/2010 102.00p 102.00p 98.00p 101.50p 50906
29/07/2010 102.00p 102.00p 100.50p 102.00p 4830
28/07/2010 102.00p 102.00p 102.00p 102.00p 0
27/07/2010 101.50p 102.00p 101.50p 102.00p 0
26/07/2010 101.50p 101.50p 101.50p 101.50p 0
23/07/2010 101.50p 103.00p 101.50p 101.50p 952
22/07/2010 102.00p 103.00p 101.50p 101.50p 1000
21/07/2010 102.00p 102.00p 102.00p 102.00p 0
20/07/2010 102.00p 103.00p 102.00p 102.00p 14836
19/07/2010 103.50p 103.50p 102.00p 102.00p 0
16/07/2010 103.50p 103.50p 103.50p 103.50p 0
15/07/2010 103.50p 103.50p 103.50p 103.50p 0
14/07/2010 103.50p 103.50p 103.50p 103.50p 0
13/07/2010 101.50p 103.50p 101.50p 103.50p 0
12/07/2010 100.50p 101.50p 100.00p 101.50p 10000
09/07/2010 100.50p 100.50p 100.50p 100.50p 0
08/07/2010 99.50p 100.50p 99.50p 100.50p 0
07/07/2010 99.50p 99.50p 99.50p 99.50p 0
06/07/2010 100.00p 100.50p 99.50p 99.50p 5000
05/07/2010 100.00p 100.00p 100.00p 100.00p 0
02/07/2010 100.00p 100.00p 100.00p 100.00p 0
01/07/2010 100.50p 100.50p 100.00p 100.00p 0
30/06/2010 102.50p 102.50p 100.50p 100.50p 0
29/06/2010 105.00p 105.00p 102.50p 102.50p 0
28/06/2010 105.00p 105.00p 104.00p 105.00p 3653
25/06/2010 105.00p 105.00p 105.00p 105.00p 0
24/06/2010 105.50p 105.50p 105.50p 105.50p 0
23/06/2010 105.50p 105.50p 105.50p 105.50p 0
22/06/2010 105.50p 105.50p 105.50p 105.50p 0
21/06/2010 105.50p 105.50p 104.00p 105.50p 9385
18/06/2010 105.50p 105.50p 103.00p 105.50p 21500
17/06/2010 105.50p 105.50p 105.50p 105.50p 0
16/06/2010 105.50p 105.50p 105.50p 105.50p 0
15/06/2010 105.50p 105.50p 104.00p 105.50p 14408
14/06/2010 104.50p 104.50p 103.00p 104.50p 12739
11/06/2010 104.50p 104.50p 104.50p 104.50p 0
10/06/2010 104.50p 104.50p 104.50p 104.50p 0
09/06/2010 104.50p 105.50p 104.50p 104.50p 19305
08/06/2010 105.50p 105.50p 102.00p 104.50p 15120
07/06/2010 105.50p 105.50p 103.00p 105.50p 20880
04/06/2010 106.50p 106.50p 106.30p 106.50p 225000
03/06/2010 104.50p 106.50p 104.50p 106.50p 194989
02/06/2010 107.00p 107.00p 102.00p 104.50p 11715
01/06/2010 107.50p 107.50p 105.00p 107.00p 15000
28/05/2010 105.50p 108.00p 105.50p 107.50p 12802
27/05/2010 105.50p 105.50p 105.50p 105.50p 0
26/05/2010 105.50p 105.50p 105.50p 105.50p 0
25/05/2010 105.50p 105.50p 105.50p 105.50p 0
24/05/2010 106.50p 106.50p 106.50p 106.50p 0
21/05/2010 107.50p 107.50p 105.00p 106.50p 3754292
20/05/2010 111.00p 111.00p 108.00p 108.00p 0
19/05/2010 112.50p 112.50p 111.00p 111.00p 0
18/05/2010 112.50p 113.00p 110.00p 112.50p 20444
17/05/2010 112.50p 113.00p 110.00p 112.50p 31332
14/05/2010 112.50p 112.50p 111.00p 112.50p 75000
13/05/2010 111.50p 113.00p 111.00p 112.50p 80973
12/05/2010 111.50p 111.50p 111.50p 111.50p 0
11/05/2010 111.50p 111.50p 111.50p 111.50p 0
10/05/2010 111.50p 111.50p 110.00p 111.50p 1600
07/05/2010 111.50p 111.50p 111.50p 111.50p 0
06/05/2010 112.50p 112.50p 111.50p 111.50p 0
05/05/2010 113.50p 113.50p 111.00p 112.50p 3266
04/05/2010 113.50p 113.50p 112.00p 113.50p 2915
30/04/2010 113.50p 113.50p 112.00p 113.50p 9
29/04/2010 113.50p 113.50p 113.50p 113.50p 0
28/04/2010 115.00p 115.00p 111.00p 113.50p 17196
27/04/2010 115.00p 115.00p 112.00p 115.00p 18773
26/04/2010 114.75p 115.00p 113.50p 115.00p 16102
23/04/2010 114.50p 115.00p 114.25p 114.75p 0
22/04/2010 115.50p 115.50p 114.50p 114.50p 0
21/04/2010 116.25p 116.25p 115.50p 115.50p 0
20/04/2010 115.50p 116.25p 115.50p 116.25p 0
19/04/2010 116.75p 116.75p 115.50p 115.50p 0
16/04/2010 117.25p 117.25p 116.75p 116.75p 0
15/04/2010 116.50p 117.25p 116.50p 117.25p 0
14/04/2010 116.00p 116.50p 116.00p 116.50p 0
13/04/2010 116.25p 116.50p 116.00p 116.00p 0
12/04/2010 116.25p 116.75p 116.00p 116.25p 0
09/04/2010 116.25p 116.25p 116.25p 116.25p 0
08/04/2010 116.75p 116.75p 116.25p 116.25p 0
07/04/2010 116.75p 116.75p 116.75p 116.75p 0
06/04/2010 116.25p 116.75p 116.25p 116.75p 0
01/04/2010 116.25p 116.25p 115.00p 116.25p 25080
31/03/2010 116.25p 116.25p 116.25p 116.25p 0
30/03/2010 116.75p 116.75p 116.25p 116.25p 0
29/03/2010 116.75p 116.75p 116.75p 116.75p 0
26/03/2010 115.75p 116.75p 115.75p 116.75p 0
25/03/2010 115.25p 115.75p 113.75p 115.75p 9956
24/03/2010 114.75p 115.75p 114.01p 115.25p 5000
23/03/2010 113.75p 115.00p 113.00p 114.75p 43508
22/03/2010 114.75p 114.75p 112.50p 113.75p 9099
19/03/2010 113.75p 114.75p 113.75p 114.75p 0
18/03/2010 113.50p 113.75p 112.25p 113.75p 14550
17/03/2010 113.50p 113.50p 113.50p 113.50p 0
16/03/2010 113.50p 114.00p 113.50p 113.50p 0
15/03/2010 113.50p 113.50p 113.25p 113.50p 0
12/03/2010 114.25p 114.25p 113.25p 113.50p 0
11/03/2010 114.50p 114.50p 114.25p 114.25p 0
10/03/2010 113.50p 114.50p 113.50p 114.50p 0
09/03/2010 112.25p 113.50p 112.00p 113.50p 19912
08/03/2010 112.25p 112.25p 111.00p 112.25p 14068

*Close Price adjusted for both dividends and splits