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
11/07/2012 93.00p 93.25p 90.01p 93.25p 3300
10/07/2012 93.00p 95.00p 93.00p 93.00p 3548
09/07/2012 93.00p 95.10p 93.00p 93.00p 5218
06/07/2012 93.25p 95.30p 91.00p 93.00p 0
05/07/2012 93.25p 95.30p 91.00p 93.25p 0
04/07/2012 93.25p 95.30p 91.00p 93.25p 0
03/07/2012 92.75p 95.30p 91.00p 93.25p 18350
02/07/2012 92.25p 95.17p 90.61p 92.75p 0
29/06/2012 93.25p 95.17p 90.61p 92.25p 45993
28/06/2012 93.25p 95.17p 93.25p 93.25p 0
27/06/2012 93.25p 95.17p 93.25p 93.25p 5690
26/06/2012 93.75p 95.17p 91.00p 93.25p 10500
25/06/2012 94.00p 94.00p 91.00p 93.75p 0
22/06/2012 94.00p 94.00p 91.00p 94.00p 0
21/06/2012 94.00p 94.00p 91.00p 94.00p 10000
20/06/2012 94.00p 96.10p 94.00p 94.00p 0
19/06/2012 94.00p 96.10p 94.00p 94.00p 523
18/06/2012 94.00p 94.00p 91.11p 94.00p 0
15/06/2012 94.00p 94.00p 91.11p 94.00p 0
14/06/2012 94.00p 94.00p 91.11p 94.00p 4419
13/06/2012 94.00p 96.10p 94.00p 94.00p 0
12/06/2012 94.00p 96.10p 94.00p 94.00p 0
11/06/2012 94.00p 96.10p 94.00p 94.00p 368
08/06/2012 94.50p 94.50p 91.33p 94.00p 0
07/06/2012 94.50p 94.50p 91.33p 94.50p 0
06/06/2012 94.00p 94.50p 91.33p 94.50p 0
01/06/2012 93.25p 94.00p 91.33p 93.75p 0
31/05/2012 93.25p 93.25p 91.33p 93.25p 0
30/05/2012 93.25p 93.25p 91.33p 93.25p 0
29/05/2012 93.25p 93.25p 91.33p 93.25p 0
28/05/2012 93.25p 93.25p 91.33p 93.25p 6648
25/05/2012 91.00p 93.50p 88.00p 93.25p 0
24/05/2012 91.00p 91.00p 88.00p 91.00p 0
23/05/2012 91.00p 91.00p 88.00p 91.00p 34695
22/05/2012 88.75p 93.39p 88.75p 91.00p 17099
21/05/2012 89.25p 91.30p 88.75p 88.75p 5050
18/05/2012 89.50p 89.50p 87.40p 89.50p 5200
17/05/2012 90.50p 94.30p 89.50p 89.50p 0
16/05/2012 90.50p 94.30p 90.25p 90.50p 0
15/05/2012 90.75p 94.30p 90.50p 90.75p 0
14/05/2012 91.50p 94.30p 90.50p 90.75p 0
11/05/2012 91.50p 94.30p 91.50p 91.50p 0
10/05/2012 91.75p 94.30p 91.75p 91.75p 0
09/05/2012 92.25p 94.30p 91.75p 91.75p 5098
08/05/2012 92.25p 95.30p 91.50p 92.25p 0
04/05/2012 92.75p 95.30p 92.25p 92.25p 11670
03/05/2012 92.25p 92.50p 89.50p 92.50p 0
02/05/2012 92.25p 92.50p 89.50p 92.25p 0
01/05/2012 92.50p 92.50p 89.50p 92.25p 624
30/04/2012 92.75p 92.75p 90.50p 92.50p 7390
27/04/2012 92.75p 92.75p 90.50p 92.75p 23838
26/04/2012 93.00p 93.00p 90.00p 92.75p 7595
25/04/2012 93.00p 96.80p 93.00p 93.00p 0
24/04/2012 94.00p 96.80p 94.00p 94.00p 0
23/04/2012 94.25p 96.80p 94.00p 94.00p 0
20/04/2012 94.75p 96.80p 94.25p 94.25p 101150
19/04/2012 94.50p 95.00p 94.50p 94.75p 50000
18/04/2012 96.00p 99.30p 94.75p 94.75p 0
17/04/2012 96.50p 99.30p 96.00p 96.00p 0
16/04/2012 96.50p 99.30p 96.50p 96.50p 0
13/04/2012 96.50p 99.30p 96.50p 96.50p 3206
12/04/2012 96.50p 99.30p 93.50p 96.25p 0
11/04/2012 96.50p 99.30p 93.50p 96.50p 0
10/04/2012 96.50p 99.30p 93.50p 96.50p 36592
05/04/2012 97.25p 97.25p 94.00p 96.50p 66991
04/04/2012 97.25p 100.49p 94.50p 97.25p 0
03/04/2012 97.75p 100.49p 94.50p 97.25p 22687
02/04/2012 98.00p 98.00p 95.50p 97.75p 5479
30/03/2012 98.50p 98.50p 95.10p 98.00p 28379
29/03/2012 98.50p 98.50p 96.50p 98.50p 11465
28/03/2012 98.50p 98.50p 96.10p 98.50p 0
27/03/2012 98.50p 98.50p 96.10p 98.50p 3201
26/03/2012 99.25p 99.25p 97.75p 98.50p 0
23/03/2012 99.25p 99.25p 98.10p 99.25p 122
22/03/2012 99.25p 99.25p 98.26p 99.25p 0
21/03/2012 99.25p 99.25p 98.26p 99.25p 6750
20/03/2012 99.25p 100.50p 99.25p 99.25p 0
19/03/2012 99.25p 100.50p 99.25p 99.25p 5474
16/03/2012 99.25p 99.25p 98.51p 99.25p 9730
15/03/2012 99.25p 100.49p 99.25p 99.25p 0
14/03/2012 99.25p 100.49p 99.25p 99.25p 90
13/03/2012 99.25p 99.25p 99.00p 99.25p 6556
12/03/2012 98.50p 99.25p 97.51p 99.25p 10000
09/03/2012 98.50p 100.49p 98.50p 98.50p 0
08/03/2012 98.50p 100.49p 98.50p 98.50p 7500
07/03/2012 98.50p 100.00p 98.50p 98.50p 0
06/03/2012 100.00p 100.00p 98.50p 98.50p 101005
05/03/2012 97.50p 99.37p 97.50p 99.37p 10000
02/03/2012 97.50p 97.50p 96.51p 97.50p 0
01/03/2012 97.00p 97.00p 96.51p 97.00p 0
29/02/2012 97.00p 97.00p 96.51p 97.00p 8700
28/02/2012 97.00p 97.00p 96.50p 97.00p 0
27/02/2012 97.00p 97.00p 96.50p 97.00p 9000
24/02/2012 97.00p 97.00p 96.50p 97.00p 0
23/02/2012 97.00p 97.00p 96.50p 97.00p 409
22/02/2012 95.00p 97.00p 95.00p 97.00p 0
21/02/2012 95.00p 96.49p 95.00p 95.00p 2
20/02/2012 94.75p 96.49p 94.75p 94.75p 0
17/02/2012 94.75p 96.49p 94.75p 94.75p 447
16/02/2012 94.50p 95.69p 94.50p 94.75p 50000
15/02/2012 94.50p 96.00p 94.50p 94.50p 17500
14/02/2012 94.50p 96.49p 92.61p 94.50p 19700
13/02/2012 94.50p 95.49p 93.50p 94.50p 0
10/02/2012 94.50p 95.49p 93.50p 94.50p 0
09/02/2012 93.50p 95.49p 93.50p 94.50p 11469
08/02/2012 93.50p 95.39p 93.50p 93.50p 5300
07/02/2012 92.75p 93.89p 92.75p 93.50p 10650
06/02/2012 92.75p 94.39p 92.75p 93.00p 3046
03/02/2012 92.75p 92.89p 91.25p 92.75p 0
02/02/2012 92.50p 92.89p 91.25p 92.75p 0
01/02/2012 91.25p 92.89p 91.25p 92.50p 25697
31/01/2012 91.25p 91.25p 89.75p 91.25p 24000
30/01/2012 91.25p 92.89p 89.75p 91.25p 0
27/01/2012 91.25p 92.89p 89.75p 91.25p 0
26/01/2012 91.25p 92.89p 89.75p 91.25p 696559
25/01/2012 94.00p 94.00p 90.00p 91.25p 16524
24/01/2012 95.50p 95.50p 93.00p 94.25p 23219
23/01/2012 95.50p 95.50p 93.61p 95.50p 0
20/01/2012 95.50p 95.50p 93.61p 95.50p 5000
19/01/2012 95.50p 95.50p 94.01p 95.50p 7051
18/01/2012 95.50p 95.50p 95.25p 95.50p 0
17/01/2012 95.25p 95.50p 95.25p 95.50p 0
16/01/2012 95.25p 95.50p 95.25p 95.25p 10000
13/01/2012 95.00p 95.25p 92.51p 95.25p 0
12/01/2012 95.00p 95.00p 92.51p 95.00p 0
11/01/2012 95.00p 95.00p 92.51p 95.00p 0
10/01/2012 94.00p 95.00p 92.51p 95.00p 0
09/01/2012 94.00p 94.00p 92.51p 94.00p 0
06/01/2012 94.00p 94.00p 92.51p 94.00p 30000
05/01/2012 94.00p 94.00p 92.00p 94.00p 0
04/01/2012 94.00p 95.89p 92.00p 92.00p 2085
03/01/2012 93.25p 94.39p 92.50p 94.00p 0
30/12/2011 92.50p 94.39p 92.50p 92.75p 0
29/12/2011 92.50p 94.39p 92.50p 92.50p 0
28/12/2011 92.50p 94.39p 92.50p 92.50p 0
23/12/2011 92.50p 94.39p 92.50p 92.50p 0
22/12/2011 92.50p 94.39p 92.50p 92.50p 13721
21/12/2011 92.50p 92.50p 91.01p 92.50p 0
20/12/2011 92.50p 92.50p 91.01p 92.50p 0
19/12/2011 92.50p 92.50p 91.01p 92.50p 0
16/12/2011 92.50p 92.50p 91.01p 92.50p 0
15/12/2011 92.50p 92.50p 91.01p 92.50p 1
14/12/2011 92.50p 92.50p 91.01p 92.50p 6074
13/12/2011 92.50p 94.39p 92.50p 92.50p 0
12/12/2011 92.50p 94.39p 92.50p 92.50p 365
09/12/2011 92.25p 92.50p 88.50p 92.50p 0
08/12/2011 92.00p 92.25p 88.50p 92.25p 0
07/12/2011 90.50p 92.12p 88.50p 92.12p 0
06/12/2011 88.50p 91.00p 88.50p 90.50p 37886
05/12/2011 87.50p 89.00p 87.50p 88.50p 19007
02/12/2011 86.75p 88.25p 85.50p 87.50p 93966
01/12/2011 86.75p 86.75p 85.50p 86.75p 110000
30/11/2011 86.50p 88.00p 86.50p 86.50p 1100
29/11/2011 87.50p 87.50p 85.00p 86.50p 10664
28/11/2011 87.50p 88.50p 87.50p 87.50p 6733
25/11/2011 87.50p 87.50p 86.50p 87.50p 0
24/11/2011 86.50p 87.00p 86.50p 87.00p 0
23/11/2011 86.50p 87.00p 86.50p 86.50p 0
22/11/2011 86.50p 87.00p 86.50p 86.50p 608
21/11/2011 86.50p 87.00p 86.50p 86.50p 786
18/11/2011 87.50p 89.00p 85.50p 86.50p 0
17/11/2011 89.00p 89.00p 85.50p 87.50p 15000
16/11/2011 90.50p 90.50p 89.00p 89.00p 6116
15/11/2011 90.50p 90.50p 88.00p 90.50p 20000
14/11/2011 90.50p 94.50p 90.50p 90.50p 0
11/11/2011 90.50p 94.50p 90.50p 90.50p 0
10/11/2011 90.50p 94.50p 90.50p 90.50p 0
09/11/2011 91.50p 94.50p 90.50p 91.50p 0
08/11/2011 91.50p 94.50p 90.50p 91.50p 0
07/11/2011 91.50p 94.50p 90.50p 91.50p 0
04/11/2011 91.50p 94.50p 90.50p 91.50p 0
03/11/2011 91.50p 94.50p 90.50p 91.50p 0
02/11/2011 92.00p 94.50p 90.50p 92.00p 0
01/11/2011 94.50p 94.50p 90.50p 92.00p 58
31/10/2011 94.50p 96.00p 94.50p 94.50p 0
28/10/2011 94.50p 96.00p 94.50p 94.50p 743
27/10/2011 93.00p 96.00p 93.00p 94.50p 19015
26/10/2011 93.00p 94.50p 93.00p 93.00p 0
25/10/2011 93.00p 94.50p 93.00p 93.00p 30035
24/10/2011 94.00p 94.50p 92.50p 93.00p 0
21/10/2011 94.00p 94.50p 92.50p 94.00p 0
20/10/2011 94.00p 94.50p 92.50p 94.00p 0
19/10/2011 94.00p 94.50p 92.50p 94.50p 38561
18/10/2011 95.50p 96.50p 92.50p 95.00p 0
17/10/2011 95.00p 96.50p 92.50p 96.50p 0
14/10/2011 95.00p 95.00p 92.50p 95.00p 0
13/10/2011 95.00p 95.00p 92.50p 95.00p 0
12/10/2011 95.00p 95.00p 92.50p 95.00p 0
11/10/2011 95.00p 95.00p 92.50p 95.00p 0
10/10/2011 95.00p 95.00p 92.50p 95.00p 0
07/10/2011 92.50p 94.50p 92.50p 94.50p 6600
06/10/2011 91.00p 93.50p 89.00p 92.50p 0
05/10/2011 90.00p 93.50p 89.00p 90.50p 0
04/10/2011 91.00p 93.50p 89.00p 89.00p 0
03/10/2011 91.00p 93.50p 91.00p 91.00p 0
30/09/2011 93.50p 93.50p 92.00p 92.50p 0
29/09/2011 93.50p 93.50p 92.00p 93.50p 0
28/09/2011 93.00p 93.50p 92.00p 93.50p 6840
27/09/2011 91.50p 93.00p 85.50p 93.00p 0
26/09/2011 85.50p 90.50p 85.50p 90.50p 2390

*Close Price adjusted for both dividends and splits