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
05/02/2018 209.00p 209.20p 202.00p 207.00p 12815
02/02/2018 210.00p 212.98p 207.00p 210.00p 872
01/02/2018 211.00p 212.99p 210.00p 210.00p 8345
31/01/2018 210.00p 213.00p 210.00p 211.00p 6006
30/01/2018 210.00p 212.00p 208.32p 210.00p 5894
29/01/2018 210.00p 212.00p 208.32p 210.00p 4555
26/01/2018 210.00p 212.00p 208.32p 210.00p 6347
25/01/2018 210.00p 212.00p 209.00p 210.00p 0
24/01/2018 212.00p 213.68p 212.00p 212.00p 690
23/01/2018 212.00p 214.00p 212.00p 212.00p 5579
22/01/2018 212.00p 213.68p 210.32p 212.00p 24855
19/01/2018 212.00p 213.55p 210.32p 212.00p 522
18/01/2018 212.00p 213.55p 210.24p 212.00p 1659
17/01/2018 212.00p 213.55p 212.00p 212.00p 1858
16/01/2018 212.00p 213.56p 210.24p 212.00p 12866
15/01/2018 212.00p 213.56p 210.00p 212.00p 4000
12/01/2018 212.00p 212.00p 210.04p 212.00p 2420
11/01/2018 210.00p 212.00p 210.00p 212.00p 13582
10/01/2018 210.00p 211.00p 208.12p 210.00p 5624
09/01/2018 210.00p 211.56p 208.25p 210.00p 9011
08/01/2018 209.00p 211.56p 206.36p 210.00p 7641
05/01/2018 208.00p 211.64p 208.00p 209.00p 559
04/01/2018 208.00p 209.76p 208.00p 208.00p 3114
03/01/2018 207.00p 210.00p 207.00p 208.00p 12099
02/01/2018 207.00p 208.80p 204.00p 207.00p 13155
29/12/2017 207.50p 207.50p 206.18p 207.50p 500
28/12/2017 207.50p 208.80p 206.18p 207.50p 7486
27/12/2017 207.50p 209.00p 206.18p 207.50p 7338
22/12/2017 207.50p 209.00p 207.50p 207.50p 2661
21/12/2017 207.50p 208.97p 207.50p 207.50p 489
20/12/2017 207.50p 208.97p 206.33p 207.50p 2061
19/12/2017 207.50p 208.97p 206.33p 207.50p 13555
18/12/2017 205.25p 206.75p 204.01p 206.75p 3500
15/12/2017 205.25p 207.45p 204.01p 205.25p 1835
14/12/2017 205.25p 205.25p 205.25p 205.25p 0
13/12/2017 205.50p 207.46p 204.00p 205.25p 4658
12/12/2017 205.25p 207.46p 205.25p 205.50p 1885
11/12/2017 205.00p 207.01p 203.50p 205.25p 7967
08/12/2017 204.50p 205.75p 203.05p 205.00p 3737
07/12/2017 203.50p 205.56p 203.50p 204.00p 835
06/12/2017 203.50p 205.45p 203.50p 203.50p 8291
05/12/2017 204.50p 206.45p 204.50p 204.50p 3861
04/12/2017 204.50p 204.55p 202.55p 204.50p 1670
01/12/2017 204.50p 204.55p 202.00p 204.25p 786
30/11/2017 204.75p 204.75p 204.50p 204.50p 23
29/11/2017 206.12p 206.99p 205.25p 205.25p 12750
28/11/2017 206.12p 206.99p 206.12p 206.12p 1690
27/11/2017 205.50p 207.00p 205.26p 206.12p 4315
24/11/2017 205.50p 207.45p 205.50p 205.50p 2526
23/11/2017 205.50p 207.00p 203.00p 205.50p 5458
22/11/2017 206.75p 208.89p 205.00p 206.00p 2734
21/11/2017 206.75p 208.89p 206.75p 206.75p 8368
20/11/2017 206.75p 208.89p 204.00p 206.75p 2309
17/11/2017 206.75p 208.00p 204.00p 206.75p 4757
16/11/2017 207.00p 207.85p 206.75p 206.75p 941
15/11/2017 207.75p 208.65p 204.50p 207.00p 1866
14/11/2017 207.75p 208.65p 206.00p 207.75p 7129
13/11/2017 207.75p 209.00p 206.00p 207.75p 14770
10/11/2017 207.50p 208.00p 205.55p 207.50p 5704
09/11/2017 207.25p 208.00p 205.55p 207.50p 3896
08/11/2017 207.25p 208.15p 205.49p 207.25p 12364
07/11/2017 207.25p 209.50p 205.49p 207.25p 3601
06/11/2017 206.50p 207.00p 204.00p 207.00p 18526
03/11/2017 206.38p 207.00p 204.00p 206.50p 13182
02/11/2017 205.87p 207.00p 205.66p 206.38p 9142
01/11/2017 205.87p 207.15p 205.87p 205.87p 17756
31/10/2017 206.12p 207.17p 205.87p 205.87p 284
30/10/2017 207.50p 207.59p 205.00p 206.12p 9074
27/10/2017 207.50p 208.90p 207.50p 207.50p 8671
26/10/2017 207.75p 209.99p 205.00p 207.50p 10622
25/10/2017 209.00p 211.34p 206.36p 209.00p 34797
24/10/2017 209.00p 211.00p 206.36p 209.00p 16988
23/10/2017 209.00p 211.00p 206.36p 209.00p 12671
20/10/2017 209.00p 211.34p 206.36p 209.00p 13684
19/10/2017 208.50p 211.34p 206.36p 209.00p 6836
18/10/2017 209.00p 210.40p 208.50p 208.50p 6017
17/10/2017 207.50p 210.40p 207.50p 209.00p 15169
16/10/2017 207.50p 209.40p 205.30p 207.50p 23843
13/10/2017 207.50p 207.50p 207.50p 207.50p 0
12/10/2017 207.75p 207.75p 207.50p 207.50p 3570
11/10/2017 206.63p 207.75p 206.63p 207.75p 8455
10/10/2017 207.12p 207.12p 206.63p 206.63p 883
09/10/2017 206.75p 207.12p 206.75p 207.12p 5263
06/10/2017 206.75p 206.75p 205.87p 206.75p 11740
05/10/2017 205.25p 205.87p 205.25p 205.87p 27356
04/10/2017 205.25p 205.25p 205.25p 205.25p 6589
03/10/2017 203.00p 205.25p 203.00p 205.25p 12213
02/10/2017 200.25p 203.00p 200.25p 203.00p 613
29/09/2017 199.25p 200.25p 199.25p 200.25p 3580
28/09/2017 198.25p 199.25p 198.25p 199.25p 6253
27/09/2017 198.00p 198.25p 198.00p 198.25p 2196
26/09/2017 198.00p 198.00p 198.00p 198.00p 72
25/09/2017 197.50p 198.00p 197.50p 198.00p 8878
22/09/2017 197.00p 197.50p 197.00p 197.50p 127
21/09/2017 198.00p 198.00p 197.00p 197.00p 25250
20/09/2017 198.00p 198.00p 198.00p 198.00p 3350
19/09/2017 197.50p 198.00p 197.50p 198.00p 16834
18/09/2017 196.50p 197.50p 196.50p 197.50p 34714
15/09/2017 198.75p 198.75p 196.50p 196.50p 17817
14/09/2017 198.75p 198.75p 198.75p 198.75p 3100
13/09/2017 199.25p 199.50p 198.75p 198.75p 0
12/09/2017 199.50p 199.75p 199.50p 199.50p 748
11/09/2017 199.25p 199.50p 199.25p 199.50p 6464
08/09/2017 199.75p 199.75p 199.25p 199.25p 8619
07/09/2017 199.75p 199.75p 199.75p 199.75p 28205
06/09/2017 200.25p 200.75p 199.75p 199.75p 3830
05/09/2017 200.75p 201.00p 200.75p 200.75p 9571
04/09/2017 200.25p 200.75p 200.25p 200.75p 10984
01/09/2017 200.25p 200.25p 200.25p 200.25p 19583
31/08/2017 199.00p 200.25p 199.00p 200.25p 47006
30/08/2017 199.00p 199.00p 199.00p 199.00p 21099
29/08/2017 198.75p 201.00p 199.00p 199.00p 20206
25/08/2017 201.00p 201.00p 201.00p 201.00p 9262
24/08/2017 201.00p 201.00p 201.00p 201.00p 6647
23/08/2017 200.75p 201.00p 200.75p 201.00p 16617
22/08/2017 200.25p 200.75p 200.25p 200.75p 4391
21/08/2017 200.25p 200.25p 200.25p 200.25p 169
18/08/2017 200.75p 200.75p 200.25p 200.25p 24342
17/08/2017 200.75p 200.75p 200.75p 200.75p 7446
16/08/2017 200.75p 200.75p 200.25p 200.75p 10418
15/08/2017 199.75p 200.25p 199.75p 200.25p 1018
14/08/2017 199.00p 199.75p 199.00p 199.75p 21049
11/08/2017 200.00p 200.50p 198.75p 199.00p 3510
10/08/2017 200.50p 200.50p 200.50p 200.50p 0
09/08/2017 200.75p 200.75p 200.50p 200.50p 35
08/08/2017 200.75p 200.75p 200.75p 200.75p 4482
07/08/2017 200.25p 200.75p 200.25p 200.75p 4715
04/08/2017 199.00p 200.25p 199.00p 200.25p 4710
03/08/2017 198.37p 199.00p 198.37p 199.00p 4905
02/08/2017 198.37p 198.37p 198.37p 198.37p 14215
01/08/2017 198.50p 198.50p 198.37p 198.37p 4235
31/07/2017 198.25p 198.50p 198.25p 198.50p 1010
28/07/2017 198.25p 198.50p 198.25p 198.25p 6459
27/07/2017 198.50p 198.75p 198.50p 198.50p 1537
26/07/2017 198.75p 198.75p 198.75p 198.75p 7546
25/07/2017 198.75p 198.75p 198.75p 198.75p 6912
24/07/2017 198.75p 198.75p 198.75p 198.75p 5553
21/07/2017 198.50p 198.75p 198.50p 198.75p 7698
20/07/2017 198.00p 200.00p 198.00p 198.50p 3065
19/07/2017 199.75p 200.00p 199.75p 200.00p 15269
18/07/2017 200.00p 200.00p 199.63p 199.75p 0
17/07/2017 200.00p 200.00p 200.00p 200.00p 29086
14/07/2017 200.00p 200.00p 200.00p 200.00p 8020
13/07/2017 199.75p 200.00p 199.75p 200.00p 2550
12/07/2017 199.50p 199.75p 199.50p 199.75p 3486
11/07/2017 199.50p 199.75p 199.50p 199.50p 4751
10/07/2017 199.25p 199.50p 199.25p 199.50p 7578
07/07/2017 199.25p 199.25p 199.25p 199.25p 2471
06/07/2017 199.50p 199.50p 199.25p 199.25p 7166
05/07/2017 199.50p 199.50p 199.50p 199.50p 12769
04/07/2017 199.50p 199.50p 199.50p 199.50p 12722
03/07/2017 199.50p 199.50p 199.50p 199.50p 52970
30/06/2017 199.75p 199.75p 199.50p 199.50p 1510
29/06/2017 199.75p 199.75p 199.75p 199.75p 18294
28/06/2017 200.25p 200.25p 199.50p 199.75p 4592
27/06/2017 200.75p 200.75p 200.00p 200.25p 3960
26/06/2017 199.50p 200.50p 199.25p 200.50p 9585
23/06/2017 199.75p 199.75p 199.00p 199.25p 18436
22/06/2017 200.00p 200.00p 199.50p 199.75p 0
21/06/2017 199.75p 200.00p 199.50p 200.00p 0
20/06/2017 199.75p 199.75p 199.50p 199.75p 0
19/06/2017 198.50p 199.75p 198.50p 199.75p 0
16/06/2017 198.00p 198.65p 198.00p 198.50p 5014
15/06/2017 199.00p 199.00p 198.00p 198.00p 0
14/06/2017 199.00p 199.00p 199.00p 199.00p 0
13/06/2017 199.00p 199.10p 198.06p 199.00p 5235
12/06/2017 199.50p 199.50p 198.22p 199.00p 22292
09/06/2017 197.50p 200.00p 197.50p 199.50p 13260
08/06/2017 197.00p 197.50p 195.00p 197.50p 16347
07/06/2017 197.50p 197.50p 195.00p 197.00p 24371
06/06/2017 198.50p 198.50p 197.50p 197.50p 0
05/06/2017 198.50p 198.50p 197.00p 198.50p 18409
02/06/2017 197.50p 198.50p 197.00p 198.50p 11753
01/06/2017 197.00p 197.50p 197.00p 197.50p 7047
31/05/2017 197.25p 197.50p 195.00p 197.50p 8789
30/05/2017 198.50p 198.50p 197.25p 197.25p 678
26/05/2017 196.00p 198.50p 196.00p 198.50p 3116
25/05/2017 195.00p 196.00p 195.00p 196.00p 0
24/05/2017 195.00p 195.00p 195.00p 195.00p 10893
23/05/2017 194.50p 195.00p 194.50p 195.00p 16612
22/05/2017 194.00p 194.50p 193.00p 194.50p 3127
19/05/2017 193.25p 194.33p 192.00p 194.00p 6263
18/05/2017 194.25p 194.25p 192.00p 193.25p 3818
17/05/2017 195.75p 195.75p 194.50p 194.75p 27194
16/05/2017 194.75p 195.75p 194.00p 195.75p 10158
15/05/2017 194.25p 194.75p 193.00p 194.75p 19606
12/05/2017 194.00p 195.44p 192.50p 194.25p 27920
11/05/2017 194.00p 194.00p 192.00p 194.00p 34354
10/05/2017 194.00p 194.00p 192.44p 194.00p 4588
09/05/2017 193.75p 194.15p 193.75p 194.00p 1526
08/05/2017 193.00p 195.06p 192.39p 193.75p 6982
05/05/2017 193.00p 194.20p 190.54p 193.00p 7150
04/05/2017 192.75p 194.50p 192.75p 193.00p 21322
03/05/2017 192.75p 194.50p 192.75p 192.75p 12795
02/05/2017 191.75p 193.17p 190.50p 192.00p 29292
28/04/2017 191.75p 191.75p 190.05p 191.75p 18496
27/04/2017 191.75p 191.75p 190.03p 191.75p 12260
26/04/2017 191.50p 191.75p 191.20p 191.75p 2849
25/04/2017 189.25p 193.00p 189.11p 191.50p 44143
24/04/2017 189.25p 189.25p 186.50p 189.25p 17304

*Close Price adjusted for both dividends and splits