Invesco Select Trust UK Equity Shares (IVPU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Select Trust UK Equity Shares

Date Open High Low Close* Volume
06/04/2017 181.00p 181.00p 178.00p 180.50p 49814
05/04/2017 180.50p 181.00p 179.00p 181.00p 12425
04/04/2017 180.25p 180.90p 179.00p 180.50p 17899
03/04/2017 179.62p 180.25p 178.00p 180.25p 15206
31/03/2017 179.62p 179.62p 177.50p 179.62p 6227
30/03/2017 180.00p 180.00p 178.00p 179.62p 8200
29/03/2017 180.00p 181.82p 177.50p 180.00p 56846
28/03/2017 179.25p 180.00p 177.00p 180.00p 23913
27/03/2017 179.25p 179.25p 177.00p 179.25p 5000
24/03/2017 179.75p 179.75p 178.00p 179.75p 9182
23/03/2017 179.50p 179.75p 177.50p 179.75p 16134
22/03/2017 183.00p 183.00p 178.00p 180.00p 21177
21/03/2017 182.50p 183.00p 180.50p 183.00p 8263
20/03/2017 182.50p 182.50p 180.00p 182.50p 3354
17/03/2017 182.00p 182.50p 182.00p 182.50p 9126
16/03/2017 181.75p 182.00p 180.00p 182.00p 3128
15/03/2017 182.00p 182.00p 180.00p 182.00p 8830
14/03/2017 182.50p 182.50p 180.50p 182.00p 8832
13/03/2017 182.00p 183.50p 181.00p 182.50p 12558
10/03/2017 180.25p 182.00p 180.25p 182.00p 304
09/03/2017 181.00p 181.00p 179.00p 180.25p 11000
08/03/2017 181.25p 181.25p 179.00p 181.00p 1888
07/03/2017 181.75p 181.75p 180.50p 181.25p 8780
06/03/2017 181.50p 181.75p 180.00p 181.75p 13065
03/03/2017 181.50p 181.50p 181.00p 181.50p 8471
02/03/2017 181.50p 181.50p 181.00p 181.50p 0
01/03/2017 179.50p 181.00p 179.50p 181.00p 8670
28/02/2017 179.50p 179.74p 177.01p 179.50p 1665
27/02/2017 179.50p 179.75p 177.00p 179.50p 44116
24/02/2017 179.50p 179.75p 177.01p 179.50p 1857
23/02/2017 179.25p 179.50p 177.00p 179.50p 15251
22/02/2017 179.25p 179.47p 177.00p 179.25p 3910
21/02/2017 179.00p 179.25p 179.00p 179.25p 6742
20/02/2017 178.50p 179.20p 177.00p 179.00p 1716
17/02/2017 178.75p 179.75p 178.50p 178.50p 47
16/02/2017 178.50p 179.88p 176.50p 178.75p 13004
15/02/2017 178.25p 178.25p 175.50p 178.25p 11894
14/02/2017 178.00p 178.25p 175.50p 178.25p 30123
13/02/2017 177.75p 178.00p 175.00p 178.00p 24310
10/02/2017 175.75p 177.50p 175.60p 177.50p 248
09/02/2017 175.25p 175.75p 174.90p 175.75p 2275
08/02/2017 175.00p 175.00p 173.00p 175.00p 2672
07/02/2017 174.00p 175.00p 174.00p 175.00p 23278
06/02/2017 173.75p 174.50p 173.00p 174.50p 14865
03/02/2017 173.37p 173.75p 171.00p 173.75p 7500
02/02/2017 174.25p 174.25p 171.00p 173.37p 3746
01/02/2017 174.63p 174.63p 171.50p 174.25p 20539
31/01/2017 174.63p 174.63p 174.63p 174.63p 5263
30/01/2017 174.75p 174.75p 174.50p 174.63p 0
27/01/2017 174.75p 174.75p 174.75p 174.75p 57
26/01/2017 174.63p 176.13p 174.50p 174.75p 0
25/01/2017 176.25p 176.25p 173.75p 176.13p 1982
24/01/2017 176.25p 176.25p 174.00p 176.25p 10696
23/01/2017 178.00p 178.00p 176.25p 176.25p 735
20/01/2017 178.75p 178.75p 176.50p 178.25p 9000
19/01/2017 178.75p 178.75p 176.00p 178.75p 165
18/01/2017 179.25p 179.25p 178.75p 178.75p 0
17/01/2017 180.75p 180.75p 177.50p 179.25p 2680
16/01/2017 180.50p 180.75p 178.00p 180.75p 18409
13/01/2017 180.00p 180.50p 177.50p 180.50p 3450
12/01/2017 180.00p 180.00p 178.00p 180.00p 15932
11/01/2017 180.00p 180.00p 178.00p 180.00p 10672
10/01/2017 179.25p 180.00p 177.50p 180.00p 514
09/01/2017 177.00p 179.25p 177.00p 179.25p 3160
06/01/2017 177.00p 177.25p 175.00p 177.00p 6322
05/01/2017 176.50p 177.00p 176.50p 177.00p 7500
04/01/2017 174.87p 176.50p 174.75p 176.50p 3270
03/01/2017 172.75p 174.87p 172.75p 174.87p 25105
30/12/2016 172.75p 172.75p 172.50p 172.75p 12574
29/12/2016 172.50p 172.75p 172.00p 172.75p 20745
28/12/2016 172.00p 172.50p 172.00p 172.50p 3843
23/12/2016 172.00p 172.00p 172.00p 172.00p 496
22/12/2016 171.50p 172.00p 170.00p 172.00p 11079
21/12/2016 171.00p 171.65p 170.00p 171.50p 10873
20/12/2016 170.50p 171.00p 170.50p 171.00p 2921
19/12/2016 170.50p 170.55p 170.00p 170.50p 6397
16/12/2016 170.00p 170.50p 169.00p 170.50p 1155
15/12/2016 169.25p 170.00p 168.95p 170.00p 9998
14/12/2016 169.50p 169.50p 169.25p 169.25p 0
13/12/2016 167.50p 169.50p 167.30p 169.50p 16471
12/12/2016 167.50p 167.90p 167.00p 167.50p 42756
09/12/2016 167.50p 167.50p 167.50p 167.50p 0
08/12/2016 166.50p 167.50p 166.50p 167.50p 6478
07/12/2016 166.00p 167.90p 166.00p 166.50p 1647
06/12/2016 166.00p 166.00p 166.00p 166.00p 0
05/12/2016 166.00p 166.00p 166.00p 166.00p 0
02/12/2016 166.50p 166.50p 166.00p 166.00p 0
01/12/2016 166.75p 166.75p 165.00p 166.50p 5745
30/11/2016 166.25p 166.75p 166.25p 166.75p 6479
29/11/2016 166.13p 166.95p 164.50p 166.25p 9711
28/11/2016 166.13p 167.20p 166.13p 166.13p 27996
25/11/2016 166.38p 166.38p 166.13p 166.13p 0
24/11/2016 166.38p 166.38p 166.38p 166.38p 0
23/11/2016 166.38p 166.81p 166.38p 166.38p 2981
22/11/2016 166.13p 166.81p 165.50p 166.38p 23374
21/11/2016 165.88p 166.13p 165.00p 166.13p 174
18/11/2016 165.88p 166.56p 165.88p 165.88p 643
17/11/2016 165.13p 166.19p 163.00p 165.88p 9468
16/11/2016 165.63p 166.69p 165.13p 165.13p 2154
15/11/2016 165.13p 166.44p 164.00p 165.63p 1652
14/11/2016 164.87p 166.19p 163.00p 165.13p 2200
11/11/2016 167.50p 167.50p 164.25p 164.25p 10000
10/11/2016 164.75p 167.50p 164.75p 167.50p 263
09/11/2016 162.25p 165.75p 162.25p 164.25p 0
08/11/2016 164.50p 165.75p 164.50p 165.75p 24646
07/11/2016 162.25p 164.50p 162.25p 164.50p 1528
04/11/2016 164.37p 164.37p 162.13p 162.13p 119
03/11/2016 165.00p 165.00p 164.00p 164.87p 30764
02/11/2016 167.88p 167.88p 164.00p 165.00p 48231
01/11/2016 168.00p 168.00p 167.00p 168.00p 6710
31/10/2016 168.00p 168.00p 167.00p 168.00p 9500
28/10/2016 168.00p 168.00p 168.00p 168.00p 0
27/10/2016 168.00p 168.00p 168.00p 168.00p 651
26/10/2016 167.25p 168.90p 167.25p 168.25p 3242
25/10/2016 167.50p 168.25p 167.50p 168.25p 9959
24/10/2016 166.50p 167.65p 166.50p 167.50p 33396
21/10/2016 166.50p 166.50p 166.50p 166.50p 0
20/10/2016 166.50p 167.81p 166.50p 166.50p 2364
19/10/2016 167.50p 167.50p 166.00p 167.50p 1947
18/10/2016 167.50p 168.00p 167.50p 167.50p 3585
17/10/2016 167.75p 168.00p 166.00p 167.50p 12992
14/10/2016 168.00p 169.15p 166.00p 167.75p 22672
13/10/2016 169.25p 169.25p 166.00p 168.00p 17301
12/10/2016 171.50p 171.50p 168.00p 169.75p 21854
11/10/2016 171.75p 171.75p 169.50p 171.50p 14510
10/10/2016 172.25p 172.50p 169.00p 172.50p 14741
07/10/2016 172.25p 172.25p 170.00p 172.25p 15523
06/10/2016 173.00p 173.00p 170.00p 172.25p 26449
05/10/2016 172.50p 173.00p 171.00p 173.00p 4688
04/10/2016 171.75p 173.00p 171.00p 173.00p 30250
03/10/2016 171.50p 171.75p 169.00p 171.75p 5651
30/09/2016 172.00p 172.00p 170.00p 171.50p 9521
29/09/2016 171.25p 172.50p 171.10p 172.50p 25909
28/09/2016 170.75p 171.25p 170.55p 171.25p 5866
27/09/2016 170.25p 170.75p 170.00p 170.75p 1166
26/09/2016 172.00p 172.00p 170.75p 171.25p 3500
23/09/2016 172.00p 172.00p 171.59p 172.00p 17295
22/09/2016 171.50p 172.00p 170.00p 172.00p 14251
21/09/2016 170.75p 171.50p 170.00p 171.50p 9717
20/09/2016 170.50p 170.50p 169.00p 170.50p 11671
19/09/2016 169.75p 170.50p 168.00p 170.50p 13092
16/09/2016 170.00p 170.00p 167.00p 169.75p 12370
15/09/2016 170.00p 170.00p 167.00p 170.00p 16172
14/09/2016 170.00p 170.00p 169.90p 170.00p 3734
13/09/2016 170.00p 170.00p 170.00p 170.00p 1604
12/09/2016 171.00p 171.00p 166.00p 170.00p 12448
09/09/2016 171.75p 171.75p 171.40p 171.75p 1615
08/09/2016 171.25p 171.75p 171.25p 171.75p 69
07/09/2016 171.25p 171.25p 170.00p 171.25p 3290
06/09/2016 171.25p 171.25p 170.00p 171.25p 1575
05/09/2016 171.25p 171.25p 171.25p 171.25p 2500
02/09/2016 170.75p 171.25p 170.75p 171.25p 11640
01/09/2016 171.00p 171.00p 170.75p 170.75p 0
31/08/2016 171.00p 171.00p 169.00p 171.00p 16250
30/08/2016 171.00p 171.00p 169.00p 171.00p 7353
26/08/2016 170.25p 171.00p 168.00p 171.00p 18024
25/08/2016 170.75p 170.75p 169.00p 170.25p 2443
24/08/2016 170.75p 170.75p 170.75p 170.75p 0
23/08/2016 170.75p 170.75p 169.00p 170.75p 22998
22/08/2016 170.00p 170.75p 169.00p 170.75p 10425
19/08/2016 170.50p 170.50p 168.00p 170.00p 2934
18/08/2016 171.25p 171.25p 169.50p 170.50p 19365
17/08/2016 171.75p 171.75p 170.00p 171.25p 12840
16/08/2016 171.75p 171.75p 170.50p 171.75p 11044
15/08/2016 169.00p 171.75p 169.00p 170.00p 48084
12/08/2016 168.50p 169.00p 167.80p 169.00p 6537
11/08/2016 168.00p 168.50p 167.80p 168.50p 3152
10/08/2016 168.00p 168.00p 167.80p 168.00p 201
09/08/2016 168.00p 168.00p 166.00p 168.00p 12801
08/08/2016 167.00p 168.00p 165.00p 168.00p 17000
05/08/2016 167.00p 167.00p 165.00p 167.00p 1866
04/08/2016 167.00p 167.00p 167.00p 167.00p 8263
03/08/2016 167.00p 167.00p 165.00p 167.00p 4295
02/08/2016 167.00p 167.00p 166.94p 167.00p 30509
01/08/2016 167.00p 167.00p 166.99p 167.00p 3008
29/07/2016 167.00p 167.00p 167.00p 167.00p 5471
28/07/2016 167.00p 167.50p 167.00p 167.00p 16376
27/07/2016 167.00p 167.00p 166.50p 166.50p 0
26/07/2016 165.25p 167.00p 165.00p 167.00p 6000
25/07/2016 165.75p 165.75p 165.25p 165.25p 652
22/07/2016 165.75p 165.75p 165.75p 165.75p 0
21/07/2016 165.75p 165.75p 165.00p 165.75p 8669
20/07/2016 167.00p 167.44p 166.00p 167.00p 11078
19/07/2016 167.00p 167.00p 166.00p 167.00p 813
18/07/2016 166.50p 167.00p 166.50p 167.00p 11609
15/07/2016 166.50p 166.50p 165.00p 166.50p 12166
14/07/2016 167.00p 167.00p 166.25p 167.00p 1454
13/07/2016 167.00p 167.00p 166.00p 167.00p 15434
12/07/2016 167.00p 167.00p 166.00p 167.00p 31177
11/07/2016 164.50p 167.00p 164.50p 167.00p 4591
08/07/2016 164.25p 164.25p 162.50p 164.25p 10121
07/07/2016 163.00p 164.25p 163.00p 164.25p 0
06/07/2016 163.00p 163.00p 163.00p 163.00p 509
05/07/2016 161.50p 163.00p 161.00p 163.00p 9600
04/07/2016 161.50p 161.50p 161.00p 161.50p 14806
01/07/2016 159.75p 161.90p 159.75p 161.50p 9515
30/06/2016 157.50p 159.75p 156.00p 159.75p 9000
29/06/2016 157.50p 159.45p 155.00p 157.50p 6589
28/06/2016 156.25p 157.50p 156.25p 157.50p 0
27/06/2016 156.75p 158.15p 156.25p 156.25p 15461

*Close Price adjusted for both dividends and splits