Invesco Asia Trust (IAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Asia Trust

Date Open High Low Close* Volume
24/10/2018 250.00p 255.22p 250.00p 252.00p 37370
23/10/2018 250.00p 251.30p 248.42p 249.50p 73784
22/10/2018 257.00p 257.00p 252.84p 256.50p 33427
19/10/2018 251.00p 253.88p 250.00p 252.50p 17301
18/10/2018 252.00p 252.00p 250.00p 251.00p 15358
17/10/2018 249.00p 254.00p 249.00p 250.00p 20490
16/10/2018 247.00p 249.97p 247.00p 248.50p 4019
15/10/2018 250.00p 250.00p 248.20p 248.50p 12291
12/10/2018 249.00p 252.00p 244.92p 248.50p 17345
11/10/2018 244.00p 246.67p 238.00p 243.00p 63985
10/10/2018 256.00p 257.96p 250.00p 250.00p 31354
09/10/2018 257.45p 258.67p 255.55p 257.50p 14562
08/10/2018 258.00p 259.52p 257.00p 259.00p 46587
05/10/2018 261.00p 263.52p 258.00p 259.00p 26437
04/10/2018 266.00p 267.95p 261.00p 261.00p 19561
03/10/2018 271.00p 271.00p 269.30p 271.00p 16226
02/10/2018 271.00p 271.00p 268.40p 270.00p 13780
01/10/2018 272.00p 272.00p 269.00p 271.00p 39733
28/09/2018 269.00p 271.67p 269.00p 269.00p 28984
27/09/2018 269.00p 271.10p 269.00p 271.00p 5720
26/09/2018 269.00p 270.77p 269.00p 269.00p 21855
25/09/2018 269.55p 272.00p 269.55p 271.00p 9569
24/09/2018 270.00p 272.15p 269.00p 269.50p 20736
21/09/2018 271.00p 276.00p 271.00p 276.00p 23146
20/09/2018 267.00p 272.00p 267.00p 270.00p 12046
19/09/2018 269.00p 270.50p 268.00p 269.00p 250061
18/09/2018 268.95p 270.00p 267.97p 269.00p 111517
17/09/2018 272.00p 272.00p 267.00p 271.00p 36003
14/09/2018 274.00p 274.00p 270.00p 272.00p 21257
13/09/2018 273.00p 273.00p 271.00p 272.00p 55769
12/09/2018 272.00p 274.00p 267.00p 272.00p 33599
11/09/2018 268.00p 270.00p 265.00p 268.00p 79447
10/09/2018 271.00p 273.90p 269.50p 269.50p 120212
07/09/2018 275.00p 275.00p 270.50p 275.00p 14396
06/09/2018 272.00p 275.00p 270.00p 272.00p 75551
05/09/2018 276.00p 276.00p 270.00p 270.00p 14386
04/09/2018 277.00p 280.00p 276.96p 277.50p 27419
03/09/2018 280.00p 281.00p 275.01p 281.00p 31318
31/08/2018 275.00p 277.50p 274.68p 276.00p 31450
30/08/2018 280.00p 281.50p 277.00p 279.00p 2308
29/08/2018 278.00p 282.00p 278.00p 280.50p 9307
28/08/2018 281.00p 281.00p 278.00p 279.50p 15601
24/08/2018 279.00p 279.50p 277.00p 279.00p 20837
23/08/2018 276.00p 279.00p 276.00p 276.00p 19778
22/08/2018 279.06p 279.22p 277.96p 278.50p 21325
21/08/2018 279.00p 280.10p 279.00p 279.00p 12972
20/08/2018 280.00p 280.00p 276.96p 280.00p 11602
17/08/2018 276.60p 277.75p 275.50p 275.50p 102586
16/08/2018 273.00p 276.30p 272.10p 275.00p 93105
15/08/2018 275.00p 278.56p 268.15p 270.00p 60714
14/08/2018 280.00p 280.55p 278.00p 279.00p 24228
13/08/2018 280.00p 281.20p 280.00p 280.00p 23649
10/08/2018 284.00p 286.60p 284.00p 284.50p 25740
09/08/2018 285.90p 287.91p 285.00p 286.50p 148912
08/08/2018 283.00p 285.94p 282.55p 284.00p 18226
07/08/2018 280.00p 283.00p 278.50p 281.00p 120227
06/08/2018 277.00p 278.50p 274.40p 278.50p 21071
03/08/2018 274.00p 275.91p 273.30p 274.00p 22505
02/08/2018 272.00p 274.00p 270.55p 273.50p 254040
01/08/2018 275.00p 278.17p 274.00p 274.00p 22474
31/07/2018 277.00p 278.28p 275.00p 275.00p 19204
30/07/2018 277.65p 277.65p 277.27p 277.50p 60972
27/07/2018 278.60p 278.95p 277.04p 277.50p 60157
26/07/2018 276.00p 278.97p 274.76p 276.00p 31427
25/07/2018 273.00p 277.50p 273.00p 277.50p 16669
24/07/2018 274.38p 277.50p 274.00p 277.50p 16669
23/07/2018 277.00p 277.00p 273.00p 274.50p 19463
20/07/2018 274.00p 275.68p 274.00p 274.00p 18008
19/07/2018 273.00p 277.40p 273.00p 275.50p 3330
18/07/2018 276.00p 278.00p 273.92p 278.00p 203023
17/07/2018 273.69p 275.50p 273.00p 275.50p 22388
16/07/2018 275.00p 277.75p 273.46p 274.50p 117780
13/07/2018 279.00p 279.98p 275.00p 277.00p 34544
12/07/2018 279.00p 279.00p 276.00p 276.50p 31587
11/07/2018 282.00p 282.00p 278.00p 279.50p 23131
10/07/2018 281.00p 283.55p 281.00p 282.00p 38475
09/07/2018 278.48p 282.96p 278.48p 281.50p 11513
06/07/2018 277.00p 279.97p 277.00p 277.00p 14173
05/07/2018 276.00p 280.00p 276.00p 278.50p 36348
04/07/2018 279.00p 279.00p 276.33p 279.00p 18570
03/07/2018 276.00p 279.35p 276.00p 276.00p 26013
02/07/2018 279.00p 279.00p 274.00p 274.00p 46708
29/06/2018 282.00p 284.00p 280.00p 280.00p 42208
28/06/2018 278.00p 280.75p 277.00p 277.50p 18096
27/06/2018 279.00p 282.00p 278.00p 279.00p 35924
26/06/2018 282.00p 283.00p 279.00p 280.00p 50265
25/06/2018 284.00p 284.00p 279.20p 279.50p 20082
22/06/2018 285.00p 285.00p 282.30p 285.00p 18807
21/06/2018 288.00p 288.00p 282.00p 282.00p 143858
20/06/2018 288.00p 288.00p 286.00p 286.00p 22221
19/06/2018 289.00p 289.00p 284.39p 286.00p 97671
18/06/2018 289.00p 294.00p 288.00p 291.50p 77501
15/06/2018 293.00p 293.00p 289.00p 293.00p 88175
14/06/2018 292.00p 292.00p 290.66p 291.00p 38684
13/06/2018 291.00p 293.00p 290.00p 292.50p 26875
12/06/2018 291.00p 292.20p 291.00p 292.00p 23297
11/06/2018 291.00p 293.00p 290.50p 291.00p 27195
08/06/2018 292.00p 292.96p 291.00p 291.50p 33150
07/06/2018 294.00p 296.00p 293.00p 296.00p 30462
06/06/2018 296.00p 296.00p 293.92p 295.00p 50456
05/06/2018 294.00p 295.77p 292.71p 293.50p 21072
04/06/2018 293.00p 294.50p 292.50p 293.00p 13356
01/06/2018 292.00p 293.20p 290.00p 290.00p 20841
31/05/2018 292.00p 293.05p 289.00p 289.00p 25749
30/05/2018 293.00p 293.00p 288.60p 290.00p 22441
29/05/2018 293.00p 293.60p 292.40p 292.50p 12414
25/05/2018 293.50p 294.50p 290.05p 294.50p 28532
24/05/2018 292.00p 293.22p 290.00p 290.00p 85173
23/05/2018 294.00p 295.05p 292.00p 293.00p 32933
22/05/2018 296.00p 297.00p 294.83p 295.50p 38280
21/05/2018 294.85p 296.50p 294.00p 296.50p 41896
18/05/2018 292.00p 293.50p 292.00p 293.50p 12639
17/05/2018 293.00p 293.43p 292.00p 292.50p 33133
16/05/2018 295.00p 296.47p 293.70p 295.00p 16362
15/05/2018 296.00p 297.08p 293.50p 293.50p 18830
14/05/2018 296.00p 296.95p 294.30p 296.50p 23889
11/05/2018 295.00p 297.00p 293.00p 293.00p 27370
10/05/2018 294.00p 294.40p 291.14p 294.00p 272249
09/05/2018 292.00p 293.00p 290.00p 292.00p 25559
08/05/2018 291.00p 293.00p 288.50p 288.50p 40492
04/05/2018 289.00p 290.70p 287.11p 290.00p 26782
03/05/2018 291.00p 291.00p 287.50p 287.50p 26890
02/05/2018 290.00p 290.40p 288.08p 288.50p 17234
01/05/2018 289.00p 289.40p 286.70p 287.00p 29697
30/04/2018 285.00p 288.42p 285.00p 286.00p 38849
27/04/2018 282.00p 284.99p 280.80p 283.00p 37136
26/04/2018 279.00p 279.00p 277.66p 279.00p 15418
25/04/2018 278.00p 280.40p 277.20p 277.50p 41481
24/04/2018 282.00p 282.00p 280.00p 280.00p 33219
23/04/2018 280.00p 281.00p 277.28p 280.00p 48468
20/04/2018 276.00p 279.56p 275.50p 277.50p 37707
19/04/2018 275.00p 278.00p 275.00p 276.50p 42572
18/04/2018 274.00p 277.00p 273.55p 276.00p 21484
17/04/2018 274.80p 275.50p 272.33p 275.50p 7496
16/04/2018 276.00p 276.00p 272.33p 276.00p 18772
13/04/2018 277.00p 277.00p 272.50p 272.50p 34509
12/04/2018 275.50p 276.07p 273.44p 275.50p 27646
11/04/2018 277.00p 277.00p 273.40p 277.00p 17274
10/04/2018 274.00p 277.00p 274.00p 275.50p 53915
09/04/2018 272.00p 276.00p 272.00p 273.50p 25048
06/04/2018 273.00p 276.00p 271.00p 271.00p 94824
05/04/2018 275.00p 276.00p 271.04p 274.00p 43035
04/04/2018 272.00p 272.96p 269.00p 269.00p 31914
03/04/2018 273.00p 276.00p 271.64p 276.00p 46457
29/03/2018 277.00p 277.00p 275.03p 277.00p 26030
28/03/2018 274.00p 275.00p 274.00p 275.00p 30066
27/03/2018 275.00p 276.76p 275.00p 276.50p 39858
26/03/2018 273.00p 274.02p 272.51p 273.00p 205580
23/03/2018 276.00p 276.34p 273.30p 274.00p 91227
22/03/2018 280.00p 282.47p 279.00p 280.00p 20196
21/03/2018 284.00p 286.00p 284.00p 284.00p 21697
20/03/2018 286.00p 286.50p 285.00p 285.00p 60264
19/03/2018 286.00p 290.00p 284.00p 284.00p 32614
16/03/2018 291.00p 291.00p 288.00p 291.00p 8134
15/03/2018 288.00p 290.00p 287.00p 287.00p 24937
14/03/2018 289.00p 291.68p 289.00p 289.00p 23239
13/03/2018 291.00p 294.50p 289.50p 289.50p 76521
12/03/2018 293.00p 297.00p 291.00p 295.50p 184664
09/03/2018 292.63p 294.67p 291.44p 293.00p 34729
08/03/2018 292.00p 292.00p 290.08p 291.00p 25860
07/03/2018 290.00p 291.45p 286.57p 288.00p 21668
06/03/2018 292.00p 294.00p 287.00p 287.00p 97485
05/03/2018 286.00p 290.00p 285.20p 290.00p 91038
02/03/2018 289.00p 291.40p 285.00p 287.00p 38734
01/03/2018 291.00p 294.56p 291.00p 293.00p 30742
28/02/2018 293.00p 293.20p 291.00p 291.00p 6507
27/02/2018 293.00p 297.00p 293.00p 295.00p 59700
26/02/2018 293.32p 295.20p 292.45p 294.50p 169068
23/02/2018 289.00p 291.50p 289.00p 291.50p 32097
22/02/2018 288.00p 290.00p 288.00p 289.00p 7546
21/02/2018 291.00p 291.00p 288.10p 290.50p 34386
20/02/2018 289.00p 292.05p 288.50p 288.50p 17870
19/02/2018 294.92p 294.92p 291.20p 293.00p 11373
16/02/2018 294.00p 295.00p 292.50p 295.00p 15444
15/02/2018 291.00p 292.70p 288.90p 290.00p 177456
14/02/2018 287.00p 288.60p 285.00p 288.00p 144338
13/02/2018 286.00p 288.75p 284.00p 284.00p 40255
12/02/2018 289.00p 289.00p 283.00p 285.50p 21148
09/02/2018 283.00p 284.80p 277.00p 280.00p 82467
08/02/2018 288.00p 292.67p 281.25p 281.50p 90473
07/02/2018 292.00p 294.70p 291.00p 291.50p 102950
06/02/2018 286.00p 294.00p 281.00p 292.00p 133966
05/02/2018 295.00p 298.00p 289.00p 296.00p 86116
02/02/2018 298.00p 300.00p 295.00p 296.50p 43023
01/02/2018 300.00p 302.78p 298.00p 300.00p 148503
31/01/2018 300.00p 303.00p 300.00p 303.00p 47488
30/01/2018 304.00p 306.76p 300.00p 300.00p 41290
29/01/2018 308.00p 308.00p 305.96p 308.00p 17953
26/01/2018 307.00p 307.00p 304.40p 306.50p 198071
25/01/2018 304.00p 306.40p 304.00p 304.50p 9692
24/01/2018 306.00p 309.00p 305.00p 306.50p 36765
23/01/2018 308.00p 310.98p 308.00p 308.50p 13309
22/01/2018 307.20p 310.10p 307.20p 308.00p 236747
19/01/2018 309.00p 309.33p 307.60p 309.00p 263103
18/01/2018 307.00p 309.96p 305.80p 306.50p 39447
17/01/2018 310.00p 310.00p 307.00p 307.00p 198383
16/01/2018 310.00p 311.00p 308.72p 309.00p 62825
15/01/2018 310.00p 312.00p 308.00p 310.00p 72479
12/01/2018 312.00p 312.00p 306.00p 306.00p 257078
11/01/2018 311.00p 311.00p 309.70p 310.50p 22683

*Close Price adjusted for both dividends and splits