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
26/09/2022 158.50p 158.99p 148.95p 158.50p 29881
23/09/2022 158.00p 162.00p 146.50p 152.50p 196591
22/09/2022 160.00p 160.84p 159.00p 160.00p 127702
21/09/2022 160.00p 163.00p 160.00p 160.00p 227478
20/09/2022 162.00p 165.00p 160.00p 160.00p 28240
16/09/2022 162.00p 162.73p 160.00p 160.00p 153586
15/09/2022 163.00p 164.87p 162.00p 163.75p 36089
14/09/2022 167.00p 165.25p 165.00p 165.25p 271
13/09/2022 167.00p 169.20p 167.00p 167.00p 78343
12/09/2022 163.00p 170.00p 162.00p 170.00p 155987
09/09/2022 161.00p 164.73p 159.00p 163.00p 60169
08/09/2022 160.00p 163.35p 160.00p 161.00p 53612
07/09/2022 160.00p 164.00p 159.00p 164.00p 27439
06/09/2022 160.00p 162.74p 159.00p 161.50p 5556
05/09/2022 160.00p 167.23p 159.00p 164.50p 33025
02/09/2022 160.00p 161.00p 159.00p 161.00p 176986
01/09/2022 160.00p 162.25p 159.00p 162.25p 5873
31/08/2022 163.00p 167.99p 162.00p 166.00p 28883
30/08/2022 164.00p 172.48p 164.00p 164.00p 15804
26/08/2022 167.00p 170.00p 165.50p 170.00p 10250
25/08/2022 168.00p 172.74p 165.00p 170.50p 53453
24/08/2022 168.00p 173.25p 167.00p 171.00p 104115
23/08/2022 169.00p 173.25p 162.59p 168.00p 55523
22/08/2022 172.00p 171.75p 171.00p 171.75p 21857
19/08/2022 172.00p 174.00p 171.00p 173.00p 33072
18/08/2022 172.00p 174.34p 171.00p 173.00p 39848
17/08/2022 172.00p 173.50p 170.05p 173.50p 42811
16/08/2022 170.00p 173.50p 170.00p 173.50p 34801
15/08/2022 170.00p 172.50p 170.00p 172.50p 8600
12/08/2022 170.00p 170.60p 170.00p 170.00p 79806
11/08/2022 175.00p 175.00p 169.00p 175.00p 33467
10/08/2022 167.00p 172.00p 168.00p 172.00p 24370
09/08/2022 167.00p 171.50p 167.00p 171.50p 47757
08/08/2022 167.00p 173.72p 167.00p 167.00p 42319
05/08/2022 169.00p 173.72p 167.00p 172.00p 20304
04/08/2022 166.00p 168.52p 166.00p 167.50p 112828
03/08/2022 166.00p 168.52p 160.38p 166.50p 76075
02/08/2022 166.00p 169.00p 165.50p 167.50p 313850
01/08/2022 166.00p 168.24p 166.00p 167.50p 12602
29/07/2022 166.00p 168.24p 166.00p 166.00p 24276
28/07/2022 166.00p 168.53p 166.00p 167.50p 91387
27/07/2022 165.00p 168.24p 166.00p 167.50p 15366
26/07/2022 165.00p 168.24p 166.00p 167.50p 34208
25/07/2022 165.00p 168.00p 165.50p 167.50p 88564
22/07/2022 165.00p 167.00p 165.00p 167.00p 36078
21/07/2022 165.00p 168.00p 165.00p 165.00p 10693
20/07/2022 168.00p 170.00p 166.00p 170.00p 11894
19/07/2022 162.00p 166.00p 164.00p 166.00p 23254
18/07/2022 162.00p 166.00p 164.00p 166.00p 13704
15/07/2022 162.00p 166.00p 162.00p 166.00p 16502
14/07/2022 162.00p 165.00p 162.00p 165.00p 36902
13/07/2022 162.00p 162.06p 161.50p 162.00p 24535
12/07/2022 163.00p 165.00p 162.00p 165.00p 12434
11/07/2022 163.00p 165.50p 162.06p 165.50p 9425
08/07/2022 163.00p 164.00p 160.00p 163.00p 27388
07/07/2022 161.00p 166.74p 160.00p 165.00p 71565
06/07/2022 161.00p 164.50p 160.00p 164.50p 49913
05/07/2022 162.00p 164.00p 160.08p 164.00p 17153
04/07/2022 162.00p 165.00p 161.00p 165.00p 20031
01/07/2022 160.00p 164.25p 160.00p 164.25p 34720
30/06/2022 160.00p 162.00p 160.00p 160.00p 18012
29/06/2022 166.50p 166.50p 163.00p 165.50p 869
28/06/2022 160.00p 166.50p 163.00p 166.50p 38528
27/06/2022 160.00p 164.00p 160.00p 164.00p 28670
24/06/2022 159.50p 164.00p 158.97p 164.00p 30671
23/06/2022 159.00p 160.00p 157.24p 159.00p 246076
22/06/2022 160.00p 164.00p 157.00p 164.00p 117077
21/06/2022 160.00p 164.00p 160.00p 160.00p 51331
20/06/2022 160.00p 164.00p 160.00p 164.00p 52171
17/06/2022 160.00p 167.75p 160.00p 160.00p 80803
16/06/2022 162.00p 169.00p 158.49p 164.00p 36369
15/06/2022 164.00p 173.00p 164.00p 169.00p 21848
14/06/2022 164.00p 165.00p 164.00p 164.00p 15815
13/06/2022 168.00p 172.87p 163.00p 165.00p 54247
10/06/2022 173.00p 176.41p 170.00p 173.75p 44349
09/06/2022 175.00p 178.38p 174.00p 177.00p 6844
08/06/2022 175.00p 177.00p 174.00p 177.00p 13694
07/06/2022 175.00p 179.06p 174.00p 177.00p 8416
06/06/2022 175.00p 178.65p 174.01p 176.50p 33343
01/06/2022 175.00p 178.38p 175.50p 175.50p 162
31/05/2022 175.00p 176.53p 175.00p 175.00p 17253
30/05/2022 175.50p 177.00p 173.00p 177.00p 58566
27/05/2022 174.00p 176.94p 174.00p 175.00p 55099
26/05/2022 173.00p 176.94p 173.00p 174.00p 58639
25/05/2022 173.00p 180.00p 172.00p 180.00p 14620
24/05/2022 171.00p 176.00p 171.00p 176.00p 25045
23/05/2022 175.00p 177.27p 171.00p 172.00p 36839
20/05/2022 174.00p 182.40p 168.00p 171.50p 61348
19/05/2022 186.00p 186.00p 174.00p 174.00p 18247
18/05/2022 184.00p 184.00p 175.12p 184.00p 29937
17/05/2022 178.00p 181.96p 174.00p 180.00p 12918
16/05/2022 178.00p 181.22p 173.00p 178.50p 20859
13/05/2022 178.00p 180.98p 168.10p 178.00p 35318
12/05/2022 170.00p 170.00p 168.00p 168.00p 8980
11/05/2022 177.00p 178.99p 170.00p 170.00p 14305
10/05/2022 170.00p 179.96p 170.00p 176.00p 78
09/05/2022 175.00p 179.54p 170.00p 175.00p 32063
06/05/2022 182.00p 178.90p 173.79p 176.50p 14857
05/05/2022 182.00p 182.00p 175.00p 178.00p 29460
04/05/2022 182.00p 182.00p 175.00p 182.00p 5847
03/05/2022 175.00p 176.00p 175.00p 175.00p 12064
29/04/2022 178.50p 176.00p 174.90p 176.00p 6590
28/04/2022 178.50p 179.50p 173.62p 178.00p 34099
27/04/2022 174.00p 180.00p 174.00p 177.50p 14308
26/04/2022 174.00p 185.99p 174.00p 174.00p 37973
25/04/2022 175.50p 183.28p 174.00p 174.00p 23755
22/04/2022 178.00p 186.30p 177.58p 178.00p 39077
21/04/2022 185.00p 186.47p 179.57p 183.50p 4708
20/04/2022 185.00p 188.50p 181.00p 185.50p 14059
19/04/2022 185.00p 185.50p 181.00p 185.50p 3149
14/04/2022 180.00p 188.52p 180.02p 186.00p 14622
13/04/2022 180.00p 185.50p 180.00p 185.50p 39153
12/04/2022 182.00p 186.00p 180.01p 186.00p 27787
11/04/2022 181.00p 183.47p 181.00p 183.00p 27544
08/04/2022 182.00p 182.00p 178.63p 182.00p 66151
07/04/2022 178.00p 181.00p 178.00p 181.00p 20847
06/04/2022 178.00p 183.92p 180.00p 181.00p 71597
05/04/2022 178.00p 184.00p 178.00p 181.00p 27487
04/04/2022 180.00p 187.00p 178.00p 184.00p 47331
01/04/2022 184.00p 184.00p 177.00p 181.00p 40108
31/03/2022 189.00p 189.00p 177.00p 189.00p 28828
30/03/2022 181.00p 184.00p 177.37p 180.50p 101270
29/03/2022 178.00p 180.50p 177.00p 180.50p 44854
28/03/2022 178.00p 180.50p 175.79p 180.50p 60531
25/03/2022 177.00p 177.50p 175.00p 176.50p 29670
24/03/2022 178.00p 180.00p 173.00p 177.50p 132374
23/03/2022 179.00p 180.00p 178.00p 180.00p 64510
22/03/2022 178.00p 188.79p 179.00p 184.50p 54257
21/03/2022 178.00p 188.10p 178.00p 178.00p 123051
18/03/2022 180.00p 188.00p 174.96p 188.00p 162318
17/03/2022 174.00p 183.92p 174.00p 182.00p 43778
16/03/2022 178.00p 182.88p 170.00p 176.00p 40447
15/03/2022 178.00p 178.45p 168.02p 173.00p 33633
14/03/2022 179.00p 179.00p 174.00p 177.50p 8890
11/03/2022 177.00p 179.00p 168.00p 174.00p 220179
10/03/2022 177.00p 177.00p 168.00p 172.50p 47012
09/03/2022 174.00p 180.98p 170.28p 174.50p 63939
08/03/2022 172.00p 177.00p 172.00p 176.00p 125143
07/03/2022 175.00p 179.50p 169.00p 174.00p 49333
04/03/2022 180.00p 180.00p 175.00p 176.00p 16859
03/03/2022 190.00p 184.50p 183.00p 184.50p 26356
02/03/2022 190.00p 190.00p 182.00p 186.00p 67567
01/03/2022 187.00p 190.00p 186.00p 186.00p 164443
28/02/2022 183.00p 188.50p 182.00p 188.50p 70684
25/02/2022 183.00p 186.00p 183.00p 186.00p 19646
24/02/2022 180.00p 184.00p 175.09p 184.00p 60470
23/02/2022 183.00p 186.50p 182.00p 186.50p 99188
22/02/2022 182.00p 187.00p 178.00p 178.00p 61949
21/02/2022 188.00p 192.00p 186.00p 190.00p 35443
18/02/2022 196.00p 196.00p 188.00p 192.00p 42480
17/02/2022 190.00p 193.50p 189.00p 193.50p 14088
16/02/2022 190.00p 192.00p 189.00p 192.00p 18759
15/02/2022 191.00p 192.50p 187.00p 192.50p 7150
14/02/2022 193.00p 193.00p 187.00p 188.00p 29212
11/02/2022 192.00p 196.00p 187.00p 196.00p 135867
10/02/2022 192.00p 197.00p 192.00p 197.00p 15243
09/02/2022 193.00p 197.00p 192.00p 197.00p 53582
08/02/2022 190.00p 193.00p 190.00p 193.00p 36187
07/02/2022 190.00p 193.00p 189.00p 190.00p 5417
04/02/2022 191.00p 195.00p 190.00p 192.00p 38822
03/02/2022 196.00p 196.00p 192.00p 196.00p 59993
02/02/2022 192.00p 196.00p 192.00p 196.00p 62772
01/02/2022 197.00p 197.00p 191.00p 196.00p 15967
31/01/2022 190.00p 196.00p 189.00p 196.00p 94289
28/01/2022 194.00p 194.00p 189.00p 189.00p 22922
27/01/2022 192.00p 197.00p 187.00p 194.00p 43336
26/01/2022 187.00p 192.00p 187.00p 192.00p 14900
25/01/2022 187.00p 191.00p 186.00p 190.00p 49289
24/01/2022 188.00p 194.99p 188.00p 189.50p 47598
21/01/2022 194.00p 196.85p 192.00p 192.00p 25139
20/01/2022 194.00p 197.00p 194.00p 195.50p 14250
19/01/2022 199.00p 199.00p 194.00p 195.00p 26594
18/01/2022 198.00p 198.00p 196.00p 198.00p 30245
17/01/2022 202.00p 202.00p 198.01p 200.00p 19489
14/01/2022 200.00p 202.00p 198.00p 198.00p 39221
13/01/2022 199.00p 202.00p 199.00p 199.00p 15057
12/01/2022 202.00p 202.00p 199.00p 200.50p 78126
10/01/2022 198.00p 200.94p 198.00p 198.00p 69616
07/01/2022 198.00p 199.00p 197.00p 199.00p 110004
06/01/2022 200.00p 200.00p 196.00p 198.50p 21746
05/01/2022 202.00p 202.00p 199.00p 200.00p 25214
04/01/2022 199.00p 202.01p 197.00p 201.50p 134101
03/01/2022 197.00p 199.50p 197.00p 199.50p 3648
31/12/2021 197.00p 199.50p 197.00p 199.50p 3648
30/12/2021 197.00p 199.98p 197.00p 197.00p 14057
29/12/2021 198.00p 199.50p 195.98p 199.50p 39419
28/12/2021 198.00p 198.00p 194.00p 196.00p 9651
27/12/2021 198.00p 198.00p 194.00p 196.00p 9651
24/12/2021 198.00p 198.00p 194.00p 196.00p 9651
23/12/2021 195.00p 198.00p 193.17p 197.00p 67297
22/12/2021 194.00p 198.00p 194.00p 195.50p 13861
21/12/2021 197.00p 198.00p 193.00p 198.00p 16309
20/12/2021 192.00p 197.00p 192.00p 194.00p 18386
17/12/2021 197.00p 199.00p 192.00p 199.00p 36967
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

*Close Price adjusted for both dividends and splits