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
05/09/2019 199.50p 199.50p 199.50p 199.50p 0
04/09/2019 199.50p 199.50p 199.00p 199.50p 2534
03/09/2019 199.50p 199.50p 199.50p 199.50p 0
02/09/2019 199.00p 199.50p 199.00p 199.50p 1761
30/08/2019 198.00p 199.00p 197.18p 199.00p 250
29/08/2019 197.50p 198.00p 196.00p 198.00p 4106
28/08/2019 197.50p 197.50p 195.00p 197.50p 11360
27/08/2019 198.50p 198.50p 197.50p 197.50p 11196
23/08/2019 198.00p 198.50p 198.00p 198.50p 250
22/08/2019 198.00p 198.00p 196.00p 198.00p 5473
21/08/2019 198.00p 199.40p 196.00p 198.00p 114501
20/08/2019 197.00p 199.50p 197.00p 198.00p 4672
19/08/2019 197.00p 198.50p 194.00p 197.00p 1998
16/08/2019 198.00p 200.00p 194.00p 197.00p 3311
15/08/2019 200.00p 202.00p 194.00p 198.00p 4318
14/08/2019 201.00p 201.00p 198.00p 200.00p 12980
13/08/2019 200.00p 200.00p 196.00p 200.00p 4000
12/08/2019 200.00p 200.00p 196.00p 200.00p 8011
09/08/2019 200.00p 202.00p 200.00p 200.00p 495
08/08/2019 202.00p 202.00p 197.00p 200.00p 4000
07/08/2019 202.00p 202.00p 198.00p 202.00p 1738
06/08/2019 204.00p 204.00p 204.00p 204.00p 0
05/08/2019 204.00p 206.00p 204.00p 204.00p 855
02/08/2019 204.00p 204.00p 200.00p 204.00p 2421
01/08/2019 208.00p 209.00p 206.00p 207.00p 7392
31/07/2019 208.00p 209.00p 208.00p 208.00p 1571
30/07/2019 208.00p 208.00p 206.00p 208.00p 6032
29/07/2019 208.00p 208.00p 206.24p 208.00p 2168
26/07/2019 208.00p 209.00p 206.00p 208.00p 21635
25/07/2019 208.00p 209.00p 206.00p 208.00p 7178
24/07/2019 209.00p 209.00p 208.00p 208.00p 0
23/07/2019 208.00p 209.00p 206.24p 209.00p 237
22/07/2019 208.00p 209.00p 206.24p 208.00p 567
19/07/2019 208.00p 209.00p 208.00p 208.00p 5000
18/07/2019 208.00p 208.00p 206.00p 208.00p 4793
17/07/2019 208.00p 208.00p 206.00p 208.00p 9472
16/07/2019 208.00p 209.00p 208.00p 208.00p 11
15/07/2019 208.00p 208.00p 206.00p 208.00p 1730
12/07/2019 208.00p 209.00p 206.00p 208.00p 5542
11/07/2019 208.00p 209.00p 206.24p 208.00p 4304
10/07/2019 208.00p 208.00p 206.24p 208.00p 292
09/07/2019 208.00p 209.00p 208.00p 208.00p 1885
08/07/2019 208.00p 208.96p 208.00p 208.00p 3033
05/07/2019 208.00p 208.00p 205.00p 208.00p 496
04/07/2019 205.00p 206.00p 205.00p 205.00p 2500
03/07/2019 204.00p 205.48p 204.00p 205.00p 5936
02/07/2019 204.00p 204.00p 202.00p 204.00p 3000
01/07/2019 203.00p 205.88p 202.00p 204.00p 9573
28/06/2019 198.50p 203.00p 198.50p 203.00p 750
27/06/2019 198.50p 198.50p 198.50p 198.50p 0
26/06/2019 195.50p 199.91p 195.50p 198.50p 989
25/06/2019 198.00p 198.50p 196.00p 198.50p 6684
24/06/2019 200.50p 201.82p 196.00p 198.00p 5254
21/06/2019 200.50p 203.00p 200.50p 203.00p 217120
20/06/2019 201.00p 203.94p 200.98p 203.00p 3009
19/06/2019 201.00p 201.00p 200.00p 201.00p 2859
18/06/2019 200.50p 200.50p 199.00p 200.50p 7004
17/06/2019 200.50p 200.50p 200.47p 200.50p 257
14/06/2019 200.50p 200.50p 199.00p 200.50p 4719
13/06/2019 199.50p 200.50p 199.49p 200.50p 646
12/06/2019 199.00p 199.50p 199.00p 199.50p 3233
11/06/2019 198.00p 199.00p 198.00p 199.00p 6518
10/06/2019 197.50p 198.00p 197.00p 198.00p 1692
07/06/2019 196.50p 197.00p 196.00p 197.00p 16320
06/06/2019 195.00p 196.50p 195.00p 196.50p 15992
05/06/2019 194.00p 195.00p 192.00p 195.00p 19850
04/06/2019 195.00p 195.00p 192.00p 194.00p 90011
03/06/2019 195.00p 195.00p 193.00p 195.00p 11007
31/05/2019 195.50p 195.50p 193.00p 195.00p 101497
30/05/2019 195.50p 195.50p 194.00p 195.50p 13424
29/05/2019 197.50p 197.50p 194.00p 195.50p 28481
28/05/2019 197.50p 197.50p 196.00p 197.50p 4011
24/05/2019 198.00p 198.00p 197.50p 197.50p 65359
23/05/2019 199.00p 199.00p 198.00p 198.00p 242
22/05/2019 198.50p 199.00p 198.00p 199.00p 4662
21/05/2019 198.00p 198.50p 196.00p 198.50p 64139
20/05/2019 198.00p 198.00p 196.00p 198.00p 5053
17/05/2019 197.50p 198.00p 196.00p 198.00p 10457
16/05/2019 199.00p 199.00p 196.00p 197.50p 11911
15/05/2019 199.50p 199.50p 197.00p 199.00p 31547
14/05/2019 199.50p 199.50p 199.50p 199.50p 0
13/05/2019 200.50p 200.50p 199.50p 199.50p 22697
10/05/2019 201.50p 203.50p 199.00p 200.50p 11355
09/05/2019 201.50p 201.50p 201.50p 201.50p 0
08/05/2019 201.50p 201.50p 201.50p 201.50p 0
07/05/2019 202.00p 202.00p 199.00p 201.50p 16522
03/05/2019 202.00p 202.00p 200.00p 202.00p 106891
02/05/2019 204.00p 204.00p 200.00p 202.00p 7115
01/05/2019 204.00p 204.00p 204.00p 204.00p 12500
30/04/2019 204.00p 204.00p 202.00p 204.00p 5195
29/04/2019 204.00p 204.00p 204.00p 204.00p 5223
26/04/2019 204.00p 204.00p 202.00p 204.00p 8066
25/04/2019 204.00p 204.00p 204.00p 204.00p 207
24/04/2019 206.00p 206.00p 204.12p 206.00p 24822
23/04/2019 203.00p 205.00p 202.06p 205.00p 11975
18/04/2019 203.00p 203.00p 203.00p 203.00p 1954
17/04/2019 203.00p 203.00p 202.06p 203.00p 5457
16/04/2019 202.00p 203.50p 202.00p 203.00p 17661
15/04/2019 202.00p 203.00p 200.00p 202.00p 37746
12/04/2019 202.00p 203.00p 200.00p 202.00p 66376
11/04/2019 202.00p 204.00p 200.12p 202.00p 21192
10/04/2019 201.00p 202.00p 200.00p 202.00p 19845
09/04/2019 201.00p 202.00p 200.00p 201.00p 20144
08/04/2019 197.50p 201.00p 197.00p 201.00p 19795
05/04/2019 197.50p 197.75p 197.00p 197.50p 9897
04/04/2019 198.00p 198.00p 197.00p 197.50p 4150
03/04/2019 198.00p 198.50p 197.00p 198.00p 14182
02/04/2019 196.50p 198.25p 196.00p 198.00p 8182
01/04/2019 195.50p 197.25p 195.03p 196.50p 1492
29/03/2019 194.50p 195.50p 194.03p 195.50p 1563
28/03/2019 193.50p 194.50p 192.00p 194.50p 3399
27/03/2019 193.50p 193.50p 192.00p 193.50p 13751
26/03/2019 193.50p 193.50p 193.50p 193.50p 0
25/03/2019 196.50p 197.94p 193.03p 193.50p 28447
22/03/2019 197.50p 198.97p 195.03p 196.50p 749
21/03/2019 197.00p 199.40p 196.00p 197.50p 8057
20/03/2019 195.50p 197.50p 194.03p 197.50p 1925
19/03/2019 193.50p 195.50p 193.00p 195.50p 34826
18/03/2019 193.00p 194.00p 193.00p 194.00p 12783
15/03/2019 192.50p 193.00p 192.00p 193.00p 7355
14/03/2019 192.50p 192.50p 191.03p 192.50p 365
13/03/2019 192.50p 192.50p 192.50p 192.50p 0
12/03/2019 192.50p 194.00p 192.50p 192.50p 6627
11/03/2019 192.50p 193.97p 191.00p 192.50p 4109
08/03/2019 193.00p 193.00p 192.02p 192.50p 113
07/03/2019 193.00p 193.00p 192.99p 193.00p 1726
06/03/2019 193.50p 193.99p 193.01p 193.50p 3584
05/03/2019 193.50p 193.99p 193.01p 193.50p 395
04/03/2019 193.00p 193.98p 193.00p 193.50p 1276
01/03/2019 192.50p 193.80p 192.50p 193.00p 25
28/02/2019 192.50p 193.97p 192.50p 192.50p 817
27/02/2019 193.50p 193.99p 192.50p 192.50p 4435
26/02/2019 193.50p 193.99p 193.00p 193.50p 5259
25/02/2019 193.50p 193.50p 193.01p 193.50p 6671
22/02/2019 193.50p 193.50p 193.50p 193.50p 5392
21/02/2019 193.50p 194.00p 193.00p 193.50p 45222
20/02/2019 193.50p 193.50p 193.00p 193.50p 5149
19/02/2019 193.50p 193.50p 193.01p 193.50p 70761
18/02/2019 193.50p 193.50p 193.50p 193.50p 530
15/02/2019 193.50p 193.50p 193.01p 193.50p 5028
14/02/2019 193.50p 193.50p 193.50p 193.50p 5395
13/02/2019 192.50p 193.50p 192.00p 193.50p 2321
12/02/2019 192.50p 192.50p 192.50p 192.50p 9517
11/02/2019 192.50p 192.50p 191.00p 192.50p 3343
08/02/2019 193.00p 193.00p 192.50p 192.50p 1273
07/02/2019 192.50p 193.00p 192.50p 193.00p 0
06/02/2019 192.00p 192.50p 192.00p 192.50p 255
05/02/2019 190.50p 192.00p 190.50p 192.00p 1566
04/02/2019 189.00p 190.00p 187.04p 190.00p 20775
01/02/2019 189.00p 189.00p 187.00p 189.00p 27795
31/01/2019 188.00p 189.00p 187.04p 189.00p 721
30/01/2019 187.00p 188.00p 187.00p 188.00p 28
29/01/2019 187.00p 187.00p 187.00p 187.00p 1609
28/01/2019 187.00p 187.00p 185.04p 187.00p 5428
25/01/2019 187.00p 187.00p 185.00p 187.00p 2342
24/01/2019 187.00p 187.00p 185.00p 187.00p 13299
23/01/2019 190.00p 190.00p 187.00p 187.00p 6104
22/01/2019 189.00p 190.00p 187.04p 190.00p 203332
21/01/2019 189.00p 189.00p 187.04p 189.00p 1216
18/01/2019 188.00p 189.00p 187.00p 189.00p 258623
17/01/2019 188.50p 188.50p 187.03p 188.00p 1072
16/01/2019 188.50p 189.50p 187.00p 187.00p 10307
15/01/2019 188.50p 188.50p 188.50p 188.50p 0
14/01/2019 190.50p 190.50p 187.48p 188.50p 4886
11/01/2019 189.50p 190.50p 188.75p 190.50p 2631
10/01/2019 188.00p 188.50p 186.00p 188.50p 63993
09/01/2019 186.50p 189.00p 186.50p 188.00p 5000
08/01/2019 185.00p 186.50p 184.75p 186.50p 2393
07/01/2019 185.00p 185.00p 184.50p 185.00p 121500
04/01/2019 185.00p 185.00p 182.00p 184.50p 7414
03/01/2019 184.00p 185.00p 184.00p 185.00p 544
02/01/2019 184.00p 184.00p 184.00p 184.00p 0
31/12/2018 184.50p 184.50p 183.00p 184.00p 4827
28/12/2018 184.50p 184.50p 184.35p 184.50p 813
27/12/2018 185.00p 185.00p 184.50p 184.50p 0
24/12/2018 185.00p 185.00p 183.00p 185.00p 3001
21/12/2018 186.00p 186.50p 183.04p 185.00p 5064
20/12/2018 187.00p 187.00p 185.90p 186.00p 3850
19/12/2018 189.00p 189.00p 187.04p 189.00p 142664
18/12/2018 191.00p 191.00p 189.00p 189.00p 0
17/12/2018 192.50p 192.50p 191.00p 191.00p 14619
14/12/2018 193.00p 193.00p 191.03p 192.50p 5488
13/12/2018 193.00p 193.00p 192.84p 193.00p 2592
12/12/2018 192.50p 193.00p 192.50p 193.00p 1304
11/12/2018 192.50p 192.50p 191.03p 192.50p 496
10/12/2018 193.00p 193.00p 191.03p 192.50p 1683
07/12/2018 193.00p 193.56p 193.00p 193.00p 1500
06/12/2018 194.00p 195.00p 191.04p 193.00p 5964
05/12/2018 196.00p 197.00p 193.04p 195.00p 5129
04/12/2018 197.00p 197.56p 195.00p 197.00p 4988
03/12/2018 195.00p 197.60p 195.00p 197.00p 8597
30/11/2018 195.00p 196.60p 195.00p 195.00p 2427
29/11/2018 195.00p 196.60p 195.00p 195.00p 2765
28/11/2018 194.00p 196.60p 194.00p 195.00p 4169
27/11/2018 193.00p 195.00p 192.44p 194.00p 3124
26/11/2018 193.00p 194.00p 192.44p 193.00p 11210
23/11/2018 194.00p 194.00p 193.00p 193.00p 0
22/11/2018 194.00p 195.96p 194.00p 194.00p 535
21/11/2018 194.00p 195.00p 194.00p 194.00p 10949
20/11/2018 195.00p 195.44p 192.00p 194.00p 10759

*Close Price adjusted for both dividends and splits