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
07/02/2014 148.50p 148.50p 146.00p 148.50p 5500
06/02/2014 148.00p 149.54p 148.00p 148.50p 3343
05/02/2014 148.00p 150.05p 148.00p 148.00p 0
04/02/2014 148.25p 150.05p 148.00p 148.00p 0
03/02/2014 148.00p 150.05p 148.00p 148.25p 9261
31/01/2014 148.50p 150.50p 148.50p 148.50p 5500
30/01/2014 148.50p 150.37p 146.00p 148.50p 0
29/01/2014 148.50p 150.37p 146.00p 148.50p 6883
28/01/2014 148.00p 149.74p 147.50p 148.00p 0
27/01/2014 148.00p 149.74p 147.50p 148.00p 0
24/01/2014 148.00p 149.74p 148.00p 148.00p 33
23/01/2014 148.00p 149.74p 148.00p 148.00p 198
22/01/2014 148.00p 148.00p 146.00p 148.00p 14677
21/01/2014 149.00p 151.00p 147.00p 149.00p 53542
20/01/2014 149.00p 151.00p 147.25p 149.00p 0
17/01/2014 147.25p 151.00p 147.25p 149.00p 10881
16/01/2014 149.00p 149.00p 147.00p 147.25p 21059
15/01/2014 149.00p 151.00p 149.00p 149.00p 3311
14/01/2014 149.00p 151.00p 149.00p 149.00p 3986
13/01/2014 149.00p 150.50p 147.50p 149.00p 2662
10/01/2014 149.00p 150.50p 149.00p 149.00p 15176
09/01/2014 149.00p 151.00p 147.50p 149.00p 6616
08/01/2014 148.00p 150.00p 148.00p 149.00p 1318
07/01/2014 146.75p 148.00p 145.88p 148.00p 50000
06/01/2014 145.88p 148.00p 145.88p 146.75p 34375
03/01/2014 145.88p 146.00p 145.88p 145.88p 4081
02/01/2014 145.88p 145.98p 145.88p 145.88p 10277
31/12/2013 145.50p 145.98p 145.50p 145.88p 10819
30/12/2013 144.25p 145.50p 144.25p 145.50p 5448
27/12/2013 143.75p 144.85p 143.75p 144.25p 37134
24/12/2013 143.50p 143.75p 143.00p 143.75p 16800
23/12/2013 143.00p 143.50p 143.00p 143.50p 1843
20/12/2013 143.00p 143.40p 142.00p 143.00p 2015
19/12/2013 142.75p 143.49p 142.75p 143.00p 9249
18/12/2013 142.75p 142.99p 142.00p 142.75p 5861
17/12/2013 143.00p 143.00p 142.00p 142.75p 25975
16/12/2013 143.00p 143.40p 142.00p 143.00p 1521
13/12/2013 143.00p 143.00p 142.50p 143.00p 2637
12/12/2013 143.00p 143.45p 143.00p 143.00p 518
11/12/2013 143.00p 143.40p 143.00p 143.00p 2130
10/12/2013 143.00p 143.00p 142.00p 143.00p 624
09/12/2013 143.00p 143.45p 143.00p 143.00p 700
06/12/2013 143.00p 143.00p 142.00p 143.00p 2300
05/12/2013 143.00p 143.00p 142.00p 143.00p 0
04/12/2013 143.00p 143.00p 142.00p 143.00p 0
03/12/2013 143.00p 143.00p 142.00p 143.00p 200
02/12/2013 143.00p 143.48p 142.00p 143.00p 5178
29/11/2013 143.00p 143.50p 142.00p 143.00p 2605
28/11/2013 143.00p 143.48p 142.00p 143.00p 0
27/11/2013 143.00p 143.48p 142.00p 143.00p 2812
26/11/2013 143.00p 143.50p 143.00p 143.00p 7777
25/11/2013 143.00p 143.50p 141.00p 143.00p 29536
22/11/2013 143.00p 143.50p 143.00p 143.00p 0
21/11/2013 143.00p 143.50p 143.00p 143.00p 1952
20/11/2013 143.00p 143.89p 143.00p 143.00p 26037
19/11/2013 143.00p 143.50p 142.00p 143.00p 11877
18/11/2013 143.00p 143.50p 142.00p 143.00p 8426
15/11/2013 143.00p 143.00p 142.00p 143.00p 11801
14/11/2013 142.00p 142.50p 142.00p 142.50p 32034
13/11/2013 142.00p 142.00p 141.00p 142.00p 0
12/11/2013 142.00p 142.00p 141.00p 142.00p 6419
11/11/2013 142.00p 142.00p 141.99p 142.00p 0
08/11/2013 142.00p 142.00p 141.99p 142.00p 1985
07/11/2013 143.00p 143.00p 142.00p 142.50p 31000
06/11/2013 143.00p 143.40p 143.00p 143.00p 3419
05/11/2013 143.00p 143.00p 142.00p 143.00p 11703
04/11/2013 143.00p 143.40p 143.00p 143.00p 7326
01/11/2013 143.00p 143.40p 143.00p 143.00p 5371
31/10/2013 143.00p 143.00p 142.00p 143.00p 14379
30/10/2013 142.00p 143.00p 141.11p 143.00p 25145
29/10/2013 141.75p 142.00p 141.75p 142.00p 2794
28/10/2013 141.75p 141.99p 140.50p 141.75p 16543
25/10/2013 141.75p 141.99p 140.50p 141.75p 859
24/10/2013 141.50p 141.99p 141.50p 141.75p 34
23/10/2013 141.50p 142.00p 141.50p 141.50p 210
22/10/2013 141.50p 142.99p 140.25p 142.00p 15300
21/10/2013 141.00p 141.80p 139.00p 141.50p 18003
18/10/2013 141.00p 141.00p 140.00p 141.00p 970
17/10/2013 141.00p 141.00p 139.00p 141.00p 4320
16/10/2013 141.00p 141.00p 139.00p 141.00p 30730
15/10/2013 141.00p 141.81p 141.00p 141.00p 9508
14/10/2013 141.00p 141.80p 141.00p 141.00p 4201
11/10/2013 141.50p 141.50p 139.00p 141.00p 3846
10/10/2013 142.00p 142.00p 139.00p 141.50p 2289
09/10/2013 142.00p 143.80p 142.00p 142.00p 0
08/10/2013 143.00p 143.80p 142.00p 142.00p 0
07/10/2013 143.00p 143.80p 143.00p 143.00p 16597
04/10/2013 143.00p 143.00p 142.26p 143.00p 1250
03/10/2013 143.00p 143.00p 143.00p 143.00p 8168
02/10/2013 143.00p 143.80p 143.00p 143.00p 353
01/10/2013 143.50p 144.00p 142.00p 143.00p 0
30/09/2013 143.50p 144.00p 142.00p 143.50p 5637
27/09/2013 143.50p 144.00p 143.50p 143.50p 114
26/09/2013 143.50p 144.70p 143.50p 143.50p 0
25/09/2013 143.50p 144.70p 143.50p 143.50p 7598
24/09/2013 143.50p 143.50p 142.99p 143.50p 6955
23/09/2013 143.50p 143.50p 142.01p 143.50p 4940
20/09/2013 143.50p 143.50p 142.99p 143.50p 4356
19/09/2013 142.50p 143.50p 142.50p 143.50p 9083
18/09/2013 142.50p 143.49p 141.01p 142.50p 0
17/09/2013 142.50p 143.49p 141.01p 142.50p 0
16/09/2013 142.00p 143.49p 141.01p 142.50p 4772
13/09/2013 142.00p 142.00p 140.01p 142.00p 2000
12/09/2013 142.00p 142.99p 141.75p 142.00p 0
11/09/2013 141.75p 142.99p 141.75p 142.00p 367
10/09/2013 141.25p 142.99p 141.25p 141.75p 306
09/09/2013 141.00p 141.25p 138.50p 141.25p 8644
06/09/2013 141.00p 142.24p 141.00p 141.00p 3769
05/09/2013 140.50p 142.24p 140.50p 141.00p 0
04/09/2013 140.50p 142.24p 140.50p 140.50p 0
03/09/2013 140.75p 142.24p 140.50p 140.50p 13981
02/09/2013 140.50p 142.00p 140.50p 140.50p 0
30/08/2013 140.50p 142.00p 140.50p 140.50p 209
29/08/2013 140.50p 142.25p 138.00p 140.50p 0
28/08/2013 140.75p 142.25p 138.00p 140.50p 7153
27/08/2013 140.75p 142.67p 140.75p 140.75p 7000
23/08/2013 141.00p 143.09p 138.00p 141.00p 4500
22/08/2013 141.00p 141.00p 138.00p 141.00p 8310
21/08/2013 141.00p 143.00p 138.50p 141.00p 12900
20/08/2013 141.00p 143.10p 141.00p 141.00p 254
19/08/2013 141.25p 143.18p 141.25p 141.25p 8396
16/08/2013 141.25p 143.18p 141.25p 141.25p 18
15/08/2013 141.25p 143.18p 138.55p 141.25p 2724
14/08/2013 141.25p 143.18p 141.25p 141.25p 3500
13/08/2013 141.00p 143.10p 139.00p 141.25p 20013
12/08/2013 140.50p 141.65p 140.50p 141.00p 2745
09/08/2013 140.50p 141.65p 138.05p 140.50p 6507
08/08/2013 140.50p 141.50p 140.50p 140.50p 11662
07/08/2013 141.00p 142.50p 140.50p 140.50p 22445
06/08/2013 141.00p 141.99p 139.51p 141.00p 0
05/08/2013 141.00p 141.99p 139.51p 141.00p 21813
02/08/2013 141.00p 142.59p 139.51p 141.00p 38873
01/08/2013 140.50p 142.50p 140.50p 141.00p 3482
31/07/2013 140.50p 142.26p 140.50p 140.50p 1241
30/07/2013 140.50p 142.26p 140.50p 140.50p 21159
29/07/2013 140.50p 141.76p 138.50p 140.50p 7100
26/07/2013 140.00p 141.49p 139.00p 140.50p 14692
25/07/2013 140.00p 141.49p 139.00p 140.00p 0
24/07/2013 140.00p 141.49p 139.00p 140.00p 8539
23/07/2013 141.00p 141.49p 140.00p 141.00p 7830
22/07/2013 141.00p 142.50p 140.60p 141.00p 10430
19/07/2013 141.00p 142.59p 141.00p 141.00p 12542
18/07/2013 141.00p 142.59p 139.40p 141.00p 39246
17/07/2013 141.00p 142.60p 141.00p 141.00p 1724
16/07/2013 141.00p 142.60p 140.00p 141.00p 16799
15/07/2013 141.00p 142.60p 141.00p 141.00p 652
12/07/2013 141.50p 142.99p 141.00p 141.00p 1339
11/07/2013 139.87p 141.99p 138.75p 141.00p 17262
10/07/2013 138.50p 140.99p 138.30p 138.75p 18606
09/07/2013 138.50p 141.00p 138.50p 138.50p 2800
08/07/2013 136.25p 139.00p 136.25p 137.50p 18606
05/07/2013 135.75p 138.00p 135.75p 136.25p 8614
04/07/2013 134.00p 136.99p 132.00p 135.00p 26492
03/07/2013 133.50p 135.25p 133.50p 134.00p 3662
02/07/2013 133.38p 135.74p 132.86p 133.75p 4414
01/07/2013 132.00p 135.25p 132.00p 133.38p 14271
28/06/2013 130.75p 133.99p 130.75p 132.00p 4910
27/06/2013 130.25p 132.50p 130.25p 130.75p 1533
26/06/2013 129.50p 133.00p 129.50p 130.25p 6597
25/06/2013 131.00p 132.00p 129.75p 129.75p 17609
24/06/2013 131.25p 133.50p 129.75p 129.75p 22517
21/06/2013 131.50p 135.00p 131.25p 131.25p 34610
20/06/2013 132.00p 133.99p 131.50p 131.50p 945
19/06/2013 132.50p 133.70p 131.46p 132.50p 1112
18/06/2013 132.00p 133.89p 131.00p 132.50p 0
17/06/2013 131.00p 133.89p 131.00p 132.00p 17988
14/06/2013 130.00p 131.60p 128.01p 130.50p 16581
13/06/2013 129.00p 130.89p 129.00p 129.50p 17014
12/06/2013 130.25p 131.89p 128.00p 130.25p 10557
11/06/2013 132.25p 134.24p 128.00p 130.50p 30589
10/06/2013 130.50p 133.74p 130.50p 132.00p 23790
07/06/2013 132.50p 132.69p 130.50p 130.50p 7919
06/06/2013 139.25p 139.50p 132.50p 132.50p 19350
05/06/2013 145.25p 145.99p 139.50p 139.50p 30747
04/06/2013 145.25p 147.39p 145.25p 145.25p 3342
03/06/2013 145.25p 147.39p 145.25p 145.25p 682
31/05/2013 145.25p 147.99p 145.25p 145.25p 6144
30/05/2013 144.25p 147.50p 142.85p 145.25p 26682
29/05/2013 144.00p 144.25p 141.85p 144.25p 983
28/05/2013 143.50p 146.00p 141.85p 144.00p 17411
24/05/2013 143.50p 145.99p 143.50p 143.50p 296
23/05/2013 143.50p 145.99p 141.35p 143.50p 8682
22/05/2013 142.50p 146.00p 142.50p 143.50p 10720
21/05/2013 140.50p 143.50p 140.50p 141.75p 12374
20/05/2013 136.75p 140.00p 136.75p 139.75p 16977
17/05/2013 135.50p 138.00p 135.50p 136.75p 12765
16/05/2013 134.00p 135.99p 134.00p 135.00p 10484
15/05/2013 133.50p 135.00p 133.50p 134.00p 15588
14/05/2013 132.50p 134.70p 132.50p 133.50p 16083
13/05/2013 132.00p 132.90p 132.00p 132.50p 10817
10/05/2013 132.00p 132.99p 132.00p 132.00p 16242
09/05/2013 132.00p 132.80p 132.00p 132.00p 3743
08/05/2013 132.00p 132.80p 132.00p 132.00p 280
07/05/2013 132.00p 132.80p 131.35p 132.00p 15383
03/05/2013 130.50p 132.80p 128.35p 132.00p 18587
02/05/2013 132.00p 132.00p 131.35p 132.00p 820
01/05/2013 132.00p 132.99p 132.00p 132.00p 8984
30/04/2013 131.50p 132.80p 131.50p 132.00p 1870
29/04/2013 128.25p 131.50p 128.25p 131.50p 21397
26/04/2013 128.25p 129.24p 128.25p 128.25p 3840

*Close Price adjusted for both dividends and splits