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
25/04/2013 128.25p 128.25p 127.11p 128.25p 4000
24/04/2013 128.25p 129.25p 128.25p 128.25p 38
23/04/2013 129.25p 131.05p 129.25p 129.25p 2508
22/04/2013 129.50p 131.05p 129.25p 129.25p 188
19/04/2013 129.50p 131.50p 127.11p 129.50p 31125
18/04/2013 129.50p 129.50p 127.11p 129.50p 1100
17/04/2013 129.50p 131.99p 129.50p 129.50p 575
16/04/2013 129.50p 132.00p 127.00p 129.50p 26466
15/04/2013 129.50p 131.99p 127.00p 129.50p 48408
12/04/2013 129.50p 130.00p 128.50p 129.50p 0
11/04/2013 129.00p 130.00p 128.50p 129.50p 0
10/04/2013 129.50p 130.00p 128.50p 129.00p 0
09/04/2013 128.50p 130.00p 128.50p 129.00p 0
08/04/2013 128.50p 130.00p 128.50p 128.50p 19082
05/04/2013 129.50p 130.00p 128.50p 128.50p 67495
04/04/2013 128.00p 130.00p 127.45p 128.50p 24571
03/04/2013 128.50p 129.90p 127.00p 128.00p 45080
02/04/2013 128.25p 129.90p 128.25p 128.50p 22433
28/03/2013 128.00p 129.12p 126.67p 128.25p 18775
27/03/2013 128.00p 129.00p 126.25p 128.00p 21513
26/03/2013 127.63p 128.60p 126.00p 128.00p 13939
25/03/2013 127.75p 128.69p 126.25p 127.63p 18874
22/03/2013 127.75p 127.75p 126.00p 127.75p 8150
21/03/2013 127.75p 128.63p 127.75p 127.75p 4546
20/03/2013 127.75p 128.63p 126.00p 127.75p 5907
19/03/2013 128.00p 128.63p 126.00p 127.75p 17950
18/03/2013 128.00p 128.00p 126.00p 128.00p 7938
15/03/2013 129.00p 130.59p 127.00p 128.75p 10475
14/03/2013 128.50p 130.60p 128.50p 129.00p 10434
13/03/2013 128.50p 130.50p 126.00p 128.50p 16326
12/03/2013 128.50p 130.50p 128.00p 128.50p 0
11/03/2013 128.00p 130.50p 128.00p 128.50p 249
08/03/2013 127.00p 129.60p 127.00p 128.00p 6900
07/03/2013 126.50p 128.60p 126.00p 127.00p 23411
06/03/2013 126.00p 126.50p 125.25p 126.50p 7044
05/03/2013 125.63p 126.00p 124.00p 126.00p 8272
04/03/2013 125.25p 125.50p 123.12p 125.50p 11247
01/03/2013 125.50p 127.50p 125.25p 125.25p 390
28/02/2013 123.75p 127.00p 123.00p 125.25p 10021
27/02/2013 122.00p 123.00p 122.00p 123.00p 41177
26/02/2013 122.00p 123.00p 121.10p 122.00p 6553
25/02/2013 120.50p 122.50p 120.00p 122.00p 54317
22/02/2013 120.00p 121.40p 120.00p 120.50p 6495
21/02/2013 119.75p 121.00p 119.10p 120.00p 7988
20/02/2013 119.75p 121.00p 119.75p 119.75p 3000
19/02/2013 119.50p 121.10p 119.50p 119.75p 15711
18/02/2013 119.50p 121.10p 119.50p 119.50p 476
15/02/2013 119.50p 121.10p 117.60p 119.50p 11623
14/02/2013 119.50p 120.78p 119.50p 119.50p 1251
13/02/2013 119.25p 120.38p 117.78p 119.50p 9739
12/02/2013 119.25p 120.38p 117.23p 119.25p 6563
11/02/2013 119.50p 120.50p 117.70p 119.25p 8273
08/02/2013 119.00p 120.00p 119.00p 119.50p 18647
07/02/2013 119.25p 120.19p 119.00p 119.00p 14860
06/02/2013 119.00p 120.20p 117.75p 119.25p 37663
05/02/2013 118.75p 120.20p 118.75p 119.00p 19128
04/02/2013 118.25p 118.75p 116.60p 118.75p 11605
01/02/2013 118.00p 119.30p 116.60p 118.25p 18080
31/01/2013 117.75p 119.28p 116.10p 118.00p 14996
30/01/2013 117.75p 119.32p 116.40p 117.75p 10151
29/01/2013 117.75p 119.32p 115.95p 117.75p 15848
28/01/2013 117.50p 119.25p 117.50p 117.75p 1600
25/01/2013 117.50p 117.50p 115.10p 117.50p 7626
24/01/2013 117.00p 119.25p 115.20p 117.50p 25350
23/01/2013 117.00p 118.50p 115.50p 117.00p 18150
22/01/2013 117.00p 118.60p 116.75p 117.25p 30845
21/01/2013 116.13p 118.10p 116.13p 116.75p 14518
18/01/2013 115.88p 117.82p 115.88p 116.13p 1460
17/01/2013 115.75p 117.60p 113.91p 115.88p 0
16/01/2013 116.00p 117.60p 113.91p 115.75p 56262
15/01/2013 116.00p 117.60p 114.40p 116.00p 0
14/01/2013 115.88p 117.60p 114.40p 116.00p 11202
11/01/2013 115.88p 117.29p 115.88p 115.88p 8525
10/01/2013 115.88p 117.29p 115.88p 115.88p 16388
09/01/2013 115.88p 115.88p 114.17p 115.88p 9249
08/01/2013 115.75p 117.25p 115.75p 115.75p 910
07/01/2013 115.25p 117.25p 115.25p 115.75p 16914
04/01/2013 115.00p 115.25p 113.26p 115.25p 5317
03/01/2013 113.50p 115.00p 113.50p 114.50p 14300
02/01/2013 113.00p 115.00p 113.00p 113.50p 17170
31/12/2012 112.50p 114.00p 112.00p 112.50p 0
28/12/2012 112.00p 114.00p 112.00p 112.50p 3280
27/12/2012 112.00p 113.50p 112.00p 112.00p 7911
24/12/2012 112.00p 113.20p 111.50p 112.00p 0
21/12/2012 111.50p 113.20p 111.50p 112.00p 0
20/12/2012 112.00p 113.20p 112.00p 112.00p 2200
19/12/2012 112.00p 113.40p 112.00p 112.00p 12114
18/12/2012 112.00p 113.40p 112.00p 112.00p 6404
17/12/2012 112.00p 113.50p 112.00p 112.00p 52618
14/12/2012 112.00p 113.05p 110.76p 112.00p 0
13/12/2012 112.00p 113.05p 110.76p 112.00p 0
12/12/2012 112.00p 113.05p 110.76p 112.00p 11039
11/12/2012 112.00p 113.20p 112.00p 112.00p 0
10/12/2012 112.00p 113.20p 112.00p 112.00p 15700
07/12/2012 112.00p 112.20p 111.50p 112.00p 0
06/12/2012 111.50p 112.20p 111.50p 112.00p 4226
05/12/2012 111.25p 112.00p 111.25p 111.50p 27119
04/12/2012 111.25p 112.00p 110.70p 111.25p 14172
03/12/2012 111.25p 112.00p 111.25p 111.25p 7095
30/11/2012 111.25p 112.00p 111.25p 111.25p 2210
29/11/2012 111.00p 112.00p 111.00p 111.25p 15959
28/11/2012 111.00p 111.90p 111.00p 111.00p 0
27/11/2012 111.00p 111.90p 111.00p 111.00p 1340
26/11/2012 111.00p 112.05p 111.00p 111.00p 5317
23/11/2012 111.00p 111.90p 111.00p 111.00p 1787
22/11/2012 111.00p 111.90p 110.00p 111.00p 12747
21/11/2012 111.00p 112.05p 111.00p 111.00p 2045
20/11/2012 110.75p 112.49p 110.20p 111.00p 92399
19/11/2012 110.75p 112.33p 110.75p 110.75p 101
16/11/2012 110.75p 112.33p 110.75p 110.75p 4418
15/11/2012 110.75p 110.75p 109.53p 110.75p 1000
14/11/2012 110.75p 112.33p 110.75p 110.75p 11713
13/11/2012 110.75p 112.35p 110.75p 110.75p 0
12/11/2012 110.75p 112.35p 110.75p 110.75p 0
09/11/2012 111.00p 112.35p 110.75p 110.75p 5861
08/11/2012 110.75p 112.33p 110.75p 111.00p 1500
07/11/2012 110.75p 112.33p 110.00p 110.75p 3688
06/11/2012 110.50p 111.70p 106.33p 110.75p 196787
05/11/2012 110.75p 111.99p 110.50p 110.50p 931
02/11/2012 110.75p 111.99p 110.75p 110.75p 1800
01/11/2012 110.75p 111.99p 110.75p 110.75p 12302
31/10/2012 110.75p 112.00p 108.50p 110.75p 0
30/10/2012 110.50p 112.00p 108.50p 110.75p 0
29/10/2012 110.50p 112.00p 108.50p 110.50p 3435
26/10/2012 110.50p 112.00p 108.35p 109.75p 40241
25/10/2012 111.00p 111.00p 110.00p 110.50p 29500
24/10/2012 111.00p 112.20p 111.00p 111.00p 9281
23/10/2012 111.00p 112.20p 110.00p 111.00p 62821
22/10/2012 110.75p 112.10p 110.50p 111.00p 0
19/10/2012 110.75p 112.10p 110.75p 110.75p 6786
18/10/2012 110.50p 112.10p 110.50p 110.75p 26705
17/10/2012 110.50p 112.00p 110.50p 110.50p 5000
16/10/2012 110.50p 110.50p 109.00p 110.50p 10000
15/10/2012 110.50p 112.49p 109.00p 110.50p 33561
12/10/2012 110.75p 112.99p 110.50p 110.50p 4200
11/10/2012 110.00p 112.24p 110.00p 110.75p 67790
10/10/2012 109.75p 112.00p 109.75p 110.00p 6800
09/10/2012 108.50p 111.50p 108.50p 110.25p 26100
08/10/2012 107.75p 109.00p 107.75p 108.50p 9152
05/10/2012 107.50p 109.00p 107.01p 107.75p 40215
04/10/2012 107.50p 108.99p 107.50p 107.50p 16838
03/10/2012 107.00p 108.99p 107.00p 107.50p 821
02/10/2012 107.00p 108.99p 107.00p 107.00p 2250
01/10/2012 106.50p 108.99p 106.50p 107.00p 22363
28/09/2012 106.50p 108.99p 106.50p 106.50p 0
27/09/2012 106.50p 108.99p 106.50p 106.50p 4600
26/09/2012 106.50p 109.00p 106.50p 106.50p 13681
25/09/2012 106.50p 109.00p 105.25p 106.50p 9599
24/09/2012 106.50p 109.00p 105.01p 106.50p 5280
21/09/2012 106.50p 109.00p 106.50p 106.50p 0
20/09/2012 106.75p 109.00p 106.50p 106.50p 3637
19/09/2012 106.50p 109.00p 106.50p 106.75p 10646
18/09/2012 106.75p 110.00p 105.25p 106.50p 10011
17/09/2012 106.75p 108.55p 105.62p 106.75p 18607
14/09/2012 106.75p 108.55p 105.62p 107.00p 0
13/09/2012 106.75p 108.55p 105.62p 106.75p 0
12/09/2012 106.75p 108.55p 105.62p 106.75p 14372
11/09/2012 106.75p 108.55p 106.75p 106.75p 0
10/09/2012 106.75p 108.55p 106.75p 106.75p 371
07/09/2012 106.75p 108.50p 106.50p 106.75p 0
06/09/2012 106.50p 108.50p 106.50p 106.75p 29050
05/09/2012 106.50p 106.50p 105.25p 106.50p 5500
04/09/2012 106.50p 108.55p 105.51p 106.50p 1873
03/09/2012 106.00p 108.50p 106.00p 106.50p 16463
31/08/2012 105.50p 107.60p 105.50p 106.00p 8026
30/08/2012 105.38p 107.47p 104.50p 105.50p 0
29/08/2012 104.50p 107.47p 104.50p 105.38p 19384
28/08/2012 103.75p 106.74p 103.75p 104.50p 11029
24/08/2012 103.38p 103.75p 101.50p 103.75p 0
23/08/2012 101.50p 103.38p 101.50p 103.38p 15250
22/08/2012 101.00p 102.00p 101.00p 101.50p 25000
21/08/2012 100.50p 102.00p 100.50p 101.00p 10236
20/08/2012 99.25p 102.00p 99.25p 100.50p 25043
17/08/2012 99.25p 101.99p 99.25p 99.25p 8438
16/08/2012 98.50p 100.89p 97.00p 99.25p 3233
15/08/2012 97.00p 101.00p 97.00p 98.50p 29000
14/08/2012 97.00p 99.00p 94.75p 97.00p 0
13/08/2012 96.00p 99.00p 94.75p 97.00p 15136
10/08/2012 95.75p 96.00p 93.75p 96.00p 0
09/08/2012 95.50p 95.75p 93.75p 95.75p 0
08/08/2012 95.50p 95.50p 93.75p 95.50p 0
07/08/2012 95.50p 95.50p 93.75p 95.50p 0
06/08/2012 95.50p 95.50p 93.75p 95.50p 15000
03/08/2012 95.50p 97.89p 93.75p 95.50p 7179
02/08/2012 95.25p 97.75p 95.25p 95.50p 20000
01/08/2012 95.25p 95.25p 93.33p 95.25p 0
31/07/2012 95.25p 95.25p 93.33p 95.25p 10738
30/07/2012 95.13p 95.67p 91.51p 95.25p 0
27/07/2012 94.00p 95.67p 91.51p 95.13p 0
26/07/2012 93.75p 95.67p 91.51p 94.00p 0
25/07/2012 93.75p 95.67p 91.51p 93.75p 13692
24/07/2012 94.00p 95.00p 94.00p 94.00p 0
23/07/2012 94.00p 95.00p 94.00p 94.00p 0
20/07/2012 94.00p 95.00p 94.00p 94.00p 5300
19/07/2012 94.00p 96.10p 94.00p 94.00p 1539
18/07/2012 94.00p 95.00p 94.00p 94.00p 10000
17/07/2012 94.00p 96.50p 93.50p 94.00p 0
16/07/2012 93.50p 96.50p 93.50p 94.00p 10700
13/07/2012 93.25p 95.17p 91.00p 93.50p 116156
12/07/2012 93.25p 94.00p 93.25p 93.25p 50000

*Close Price adjusted for both dividends and splits