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
16/12/2021 193.00p 196.00p 192.00p 195.00p 25253
15/12/2021 193.00p 194.00p 192.00p 193.00p 63800
14/12/2021 197.00p 195.50p 194.00p 194.50p 46230
13/12/2021 197.00p 198.19p 194.00p 195.00p 15327
10/12/2021 199.00p 199.00p 196.00p 196.00p 119416
09/12/2021 198.00p 199.00p 195.00p 198.00p 59368
08/12/2021 198.00p 198.99p 195.00p 196.00p 39305
07/12/2021 194.00p 198.00p 194.00p 196.00p 92897
06/12/2021 193.00p 196.00p 192.00p 196.00p 28446
03/12/2021 193.00p 195.00p 192.00p 193.00p 23579
02/12/2021 193.00p 193.50p 191.00p 192.50p 24468
01/12/2021 188.00p 193.50p 188.00p 193.50p 6186
30/11/2021 191.00p 191.00p 187.06p 188.00p 50255
29/11/2021 190.00p 194.00p 190.00p 194.00p 15863
26/11/2021 195.00p 195.00p 190.00p 195.00p 109389
25/11/2021 195.00p 196.00p 195.00p 195.50p 11441
24/11/2021 195.00p 196.00p 194.01p 196.00p 44175
23/11/2021 195.00p 196.00p 194.00p 195.00p 34434
22/11/2021 195.00p 196.00p 195.00p 195.00p 52207
19/11/2021 195.00p 196.00p 195.00p 196.00p 26601
18/11/2021 195.00p 196.00p 195.00p 195.50p 81897
17/11/2021 195.00p 196.00p 195.00p 196.00p 45626
16/11/2021 195.00p 195.50p 194.00p 195.50p 30517
15/11/2021 194.00p 194.50p 194.00p 194.50p 34384
12/11/2021 194.00p 195.99p 194.00p 194.00p 48656
11/11/2021 194.00p 196.00p 194.00p 194.50p 146928
10/11/2021 195.00p 195.00p 193.00p 194.50p 246034
09/11/2021 195.00p 195.00p 193.00p 194.50p 55973
08/11/2021 193.00p 194.00p 193.00p 193.50p 26174
05/11/2021 195.00p 195.00p 191.00p 193.00p 57630
04/11/2021 193.00p 193.98p 191.00p 193.00p 528920
03/11/2021 191.00p 193.00p 190.00p 193.00p 142607
02/11/2021 191.00p 191.00p 190.00p 191.00p 22765
01/11/2021 191.00p 191.50p 190.00p 191.50p 44738
29/10/2021 191.00p 191.00p 189.48p 190.00p 48069
28/10/2021 188.00p 190.50p 188.00p 190.50p 28664
27/10/2021 189.00p 189.00p 187.00p 189.00p 54330
26/10/2021 187.00p 190.00p 187.00p 190.00p 48206
25/10/2021 187.00p 188.00p 185.00p 188.00p 85474
22/10/2021 185.00p 187.00p 185.00p 187.00p 39358
21/10/2021 185.00p 189.00p 185.00p 189.00p 59374
20/10/2021 187.00p 187.00p 186.00p 187.00p 75789
19/10/2021 186.00p 187.00p 186.00p 187.00p 364083
18/10/2021 187.00p 187.96p 186.00p 187.50p 18347
15/10/2021 187.00p 188.00p 185.00p 187.50p 100544
14/10/2021 184.00p 188.60p 184.00p 186.00p 187443
13/10/2021 183.00p 187.95p 183.00p 184.50p 71387
12/10/2021 184.00p 184.00p 183.00p 183.00p 31349
11/10/2021 184.00p 184.50p 183.00p 184.50p 5566
08/10/2021 187.00p 187.00p 183.10p 187.00p 2825
07/10/2021 186.00p 187.00p 183.00p 186.50p 52260
06/10/2021 185.00p 185.00p 183.00p 184.50p 11148
05/10/2021 185.00p 185.50p 185.00p 185.50p 10655
04/10/2021 186.00p 186.00p 185.00p 185.00p 55405
01/10/2021 185.00p 185.04p 185.00p 185.00p 34877
30/09/2021 187.00p 187.66p 187.00p 187.00p 16628
29/09/2021 188.00p 189.00p 187.00p 187.00p 12606
28/09/2021 187.00p 189.00p 187.00p 188.00p 95022
27/09/2021 189.00p 189.50p 187.00p 188.00p 71041
24/09/2021 190.00p 190.00p 187.00p 188.00p 4880
23/09/2021 187.00p 187.00p 187.00p 187.00p 17345
22/09/2021 189.00p 189.00p 186.00p 188.50p 46627
21/09/2021 184.00p 187.00p 184.00p 186.00p 51389
20/09/2021 186.00p 186.50p 181.00p 185.00p 57268
17/09/2021 188.00p 189.00p 187.00p 189.00p 481821
16/09/2021 188.00p 188.00p 187.00p 188.00p 60762
15/09/2021 187.00p 187.98p 187.00p 187.00p 14904
14/09/2021 188.00p 189.00p 187.00p 188.50p 135874
13/09/2021 188.00p 188.00p 187.00p 187.00p 156160
10/09/2021 186.00p 188.00p 186.00p 187.00p 47434
09/09/2021 188.00p 189.00p 185.00p 187.00p 147983
08/09/2021 187.00p 189.00p 186.94p 188.00p 104972
07/09/2021 187.00p 189.00p 184.00p 188.00p 92790
06/09/2021 186.00p 186.00p 182.00p 182.00p 65313
03/09/2021 185.00p 185.00p 184.00p 184.00p 86397
02/09/2021 184.00p 186.00p 183.00p 184.00p 46907
01/09/2021 184.00p 186.00p 184.00p 184.50p 62368
31/08/2021 184.00p 184.00p 183.00p 184.00p 52822
30/08/2021 184.00p 185.00p 184.00p 184.50p 13049
27/08/2021 184.00p 185.00p 184.00p 184.50p 13049
26/08/2021 184.00p 185.50p 184.00p 184.00p 19325
25/08/2021 184.00p 185.50p 184.00p 184.50p 47852
24/08/2021 184.00p 184.75p 183.00p 184.00p 60355
23/08/2021 184.00p 184.00p 182.88p 183.00p 406416
20/08/2021 184.00p 184.00p 182.00p 183.00p 70938
19/08/2021 184.00p 184.25p 182.00p 182.00p 175185
18/08/2021 184.00p 184.00p 183.30p 184.00p 65242
17/08/2021 184.00p 184.50p 183.00p 184.50p 526805
16/08/2021 183.00p 185.00p 183.00p 185.00p 40617
13/08/2021 183.00p 183.50p 183.00p 183.50p 31383
12/08/2021 183.00p 184.00p 179.45p 184.00p 105052
11/08/2021 182.00p 183.50p 182.00p 183.50p 280933
10/08/2021 182.00p 183.00p 182.00p 183.00p 278730
09/08/2021 182.00p 183.00p 181.00p 181.00p 76540
06/08/2021 181.00p 184.00p 179.00p 184.00p 28410
05/08/2021 182.00p 182.00p 179.00p 181.00p 40476
04/08/2021 181.00p 181.00p 178.00p 178.50p 29183
03/08/2021 180.00p 181.00p 178.00p 179.50p 92410
02/08/2021 179.00p 180.00p 178.00p 178.50p 226943
30/07/2021 178.00p 179.00p 178.00p 178.00p 57349
29/07/2021 179.00p 179.00p 178.00p 178.00p 30311
28/07/2021 182.00p 182.00p 178.00p 181.00p 71684
27/07/2021 179.00p 182.00p 178.00p 180.00p 55360
26/07/2021 180.00p 183.00p 179.00p 179.50p 37965
23/07/2021 179.00p 179.00p 178.00p 179.00p 12872
22/07/2021 178.00p 180.50p 178.00p 180.50p 28723
21/07/2021 176.00p 178.00p 176.00p 178.00p 80930
20/07/2021 177.00p 177.90p 168.00p 168.00p 117899
19/07/2021 178.00p 178.50p 176.00p 176.00p 61351
16/07/2021 180.00p 180.50p 177.23p 180.00p 179283
15/07/2021 181.00p 182.00p 180.00p 181.00p 34126
14/07/2021 183.00p 183.00p 180.00p 180.00p 51370
13/07/2021 180.00p 181.00p 180.00p 181.00p 36702
12/07/2021 181.00p 182.00p 180.00p 182.00p 66729
09/07/2021 181.00p 182.00p 179.00p 180.00p 53982
08/07/2021 180.00p 180.00p 179.00p 179.50p 444562
07/07/2021 180.00p 182.00p 179.00p 182.00p 37589
06/07/2021 180.00p 180.00p 179.00p 179.50p 40627
05/07/2021 179.00p 183.00p 179.00p 181.00p 44515
02/07/2021 179.00p 181.50p 179.00p 181.50p 65933
01/07/2021 179.00p 181.00p 179.00p 181.00p 55749
30/06/2021 179.00p 180.00p 179.00p 180.00p 83085
29/06/2021 179.00p 181.00p 179.00p 181.00p 96381
28/06/2021 179.00p 181.00p 179.00p 181.00p 408923
25/06/2021 179.00p 180.00p 179.00p 179.00p 385491
24/06/2021 179.00p 179.50p 179.00p 179.00p 65499
23/06/2021 179.00p 179.25p 179.00p 179.00p 32737
22/06/2021 179.00p 180.00p 179.00p 179.00p 23880
21/06/2021 179.00p 183.00p 179.00p 183.00p 89154
18/06/2021 180.00p 181.00p 177.00p 180.00p 461764
17/06/2021 180.00p 181.00p 179.00p 181.00p 47431
16/06/2021 181.00p 181.00p 180.00p 181.00p 358097
15/06/2021 180.00p 181.00p 180.00p 180.50p 44415
14/06/2021 179.00p 182.00p 179.00p 180.00p 87437
11/06/2021 179.00p 180.50p 176.00p 176.00p 184604
10/06/2021 179.00p 180.00p 179.00p 180.00p 125264
09/06/2021 179.00p 179.50p 179.00p 179.50p 233272
08/06/2021 180.00p 180.00p 178.00p 179.50p 250919
07/06/2021 182.00p 182.00p 178.00p 182.00p 21984
04/06/2021 177.00p 180.08p 176.85p 177.00p 63797
03/06/2021 180.00p 182.00p 177.00p 179.50p 20393
02/06/2021 180.00p 180.00p 176.00p 178.50p 46356
01/06/2021 174.00p 180.00p 174.00p 180.00p 445115
28/05/2021 174.00p 176.50p 174.00p 176.00p 55641
27/05/2021 180.00p 180.00p 173.00p 173.00p 82769
26/05/2021 178.00p 179.00p 174.00p 177.00p 220357
25/05/2021 176.00p 179.00p 173.00p 176.00p 175822
24/05/2021 174.00p 176.35p 173.00p 176.00p 75295
21/05/2021 173.00p 175.70p 173.00p 175.00p 417235
20/05/2021 173.00p 174.00p 173.00p 174.00p 72461
19/05/2021 174.00p 176.35p 172.00p 173.00p 136494
18/05/2021 179.00p 180.00p 171.84p 175.00p 418646
17/05/2021 173.00p 175.40p 173.00p 174.00p 95481
14/05/2021 172.00p 174.94p 172.00p 173.00p 386443
13/05/2021 172.00p 172.00p 170.00p 172.00p 87283
12/05/2021 173.00p 175.47p 172.00p 173.50p 122833
11/05/2021 173.00p 174.94p 172.00p 174.50p 209806
10/05/2021 172.00p 177.00p 169.01p 174.50p 89007
07/05/2021 173.00p 177.00p 172.00p 177.00p 79357
06/05/2021 173.00p 175.00p 172.00p 173.00p 1322313
05/05/2021 172.00p 173.00p 172.00p 173.00p 598563
04/05/2021 171.00p 173.49p 171.00p 172.50p 225519
03/05/2021 172.00p 173.52p 171.00p 171.50p 1585474
30/04/2021 172.00p 173.52p 171.00p 171.50p 1585474
29/04/2021 175.00p 175.00p 171.00p 171.50p 185464
28/04/2021 173.00p 173.30p 170.30p 173.00p 282352
27/04/2021 173.50p 174.00p 173.00p 174.00p 14961
26/04/2021 173.50p 173.50p 172.00p 173.50p 6435
23/04/2021 173.50p 173.50p 173.50p 173.50p 0
22/04/2021 173.50p 173.50p 173.47p 173.50p 2973
21/04/2021 174.50p 174.50p 174.00p 174.50p 10245
20/04/2021 174.50p 174.50p 174.00p 174.50p 291230
19/04/2021 174.50p 174.50p 174.00p 174.50p 36947
16/04/2021 174.50p 174.50p 174.00p 174.50p 3448
15/04/2021 174.50p 174.50p 174.00p 174.50p 510598
14/04/2021 174.50p 174.50p 174.50p 174.50p 0
13/04/2021 174.00p 174.50p 174.00p 174.50p 6278
12/04/2021 170.00p 174.00p 170.00p 174.00p 3329
09/04/2021 173.50p 174.00p 172.00p 174.00p 14356
08/04/2021 169.50p 173.50p 169.50p 173.50p 8047
07/04/2021 169.50p 169.50p 169.50p 169.50p 0
06/04/2021 168.00p 169.50p 168.00p 169.50p 9317
05/04/2021 168.00p 168.00p 166.00p 168.00p 2900
02/04/2021 168.00p 168.00p 166.00p 168.00p 2900
01/04/2021 168.00p 168.00p 166.00p 168.00p 2900
31/03/2021 168.00p 168.00p 166.08p 168.00p 1920
30/03/2021 167.50p 168.00p 166.15p 168.00p 56
29/03/2021 165.00p 167.50p 164.00p 167.50p 19474
26/03/2021 164.00p 166.00p 164.00p 164.00p 2059
25/03/2021 164.00p 164.00p 162.00p 164.00p 4935
24/03/2021 164.00p 164.00p 164.00p 164.00p 0
23/03/2021 164.00p 164.00p 162.00p 164.00p 6849
22/03/2021 164.00p 164.00p 162.00p 164.00p 6033
19/03/2021 164.00p 164.00p 164.00p 164.00p 544
18/03/2021 164.00p 164.00p 164.00p 164.00p 1514
17/03/2021 164.00p 164.00p 164.00p 164.00p 2618
16/03/2021 164.00p 164.00p 164.00p 164.00p 0
15/03/2021 164.00p 164.00p 162.00p 164.00p 300
12/03/2021 164.00p 164.00p 162.00p 164.00p 10050
11/03/2021 164.00p 164.00p 164.00p 164.00p 813

*Close Price adjusted for both dividends and splits