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
02/03/2021 164.00p 164.00p 164.00p 164.00p 6000
01/03/2021 164.00p 164.00p 162.00p 164.00p 1500
26/02/2021 161.00p 165.00p 161.00p 164.00p 0
25/02/2021 163.00p 165.00p 163.00p 165.00p 6669
24/02/2021 163.00p 163.00p 160.00p 163.00p 3969
23/02/2021 163.00p 163.00p 160.06p 163.00p 7
22/02/2021 164.00p 164.00p 160.00p 163.00p 6510
19/02/2021 164.00p 164.00p 164.00p 164.00p 0
18/02/2021 164.00p 164.00p 164.00p 164.00p 102
17/02/2021 164.00p 164.00p 162.00p 164.00p 3657
16/02/2021 164.00p 164.00p 162.00p 164.00p 7752
15/02/2021 164.00p 164.00p 162.00p 164.00p 3826
12/02/2021 164.00p 164.00p 162.00p 164.00p 3013
11/02/2021 164.00p 164.00p 162.00p 164.00p 12250
10/02/2021 164.00p 164.00p 164.00p 164.00p 0
09/02/2021 164.00p 164.00p 164.00p 164.00p 0
08/02/2021 163.00p 164.00p 161.04p 164.00p 55
05/02/2021 163.00p 163.00p 161.00p 163.00p 1513
04/02/2021 162.50p 163.50p 162.50p 163.00p 0
03/02/2021 160.50p 162.50p 158.00p 162.50p 1253
02/02/2021 160.50p 160.50p 158.00p 160.50p 480
01/02/2021 160.50p 160.50p 160.50p 160.50p 6231
29/01/2021 160.50p 160.50p 158.00p 160.50p 1273
28/01/2021 160.50p 162.50p 160.50p 160.50p 0
27/01/2021 162.50p 164.50p 162.50p 162.50p 0
26/01/2021 164.50p 164.50p 162.00p 164.50p 6172
25/01/2021 166.50p 166.50p 164.50p 164.50p 6976
22/01/2021 166.50p 167.25p 165.00p 166.50p 1095
21/01/2021 166.50p 166.50p 166.50p 166.50p 0
20/01/2021 167.50p 167.50p 166.50p 166.50p 606
19/01/2021 167.50p 167.50p 167.00p 167.50p 4939
18/01/2021 167.50p 168.00p 167.50p 167.50p 951
15/01/2021 167.50p 167.50p 167.50p 167.50p 0
14/01/2021 167.50p 167.50p 167.50p 167.50p 0
13/01/2021 167.50p 167.50p 167.50p 167.50p 0
12/01/2021 167.50p 167.50p 167.50p 167.50p 0
11/01/2021 167.50p 170.00p 167.50p 167.50p 2
08/01/2021 166.50p 167.50p 166.50p 167.50p 2200
07/01/2021 166.50p 166.50p 166.50p 166.50p 4300
06/01/2021 162.00p 166.50p 162.00p 166.50p 500
05/01/2021 162.00p 162.00p 161.00p 162.00p 1530
04/01/2021 162.00p 164.00p 161.00p 162.00p 5139
31/12/2020 162.00p 162.00p 162.00p 162.00p 0
30/12/2020 159.00p 162.00p 158.50p 162.00p 3781
29/12/2020 158.00p 159.00p 158.00p 159.00p 628
28/12/2020 158.00p 158.00p 158.00p 158.00p 0
25/12/2020 158.00p 158.00p 158.00p 158.00p 0
24/12/2020 158.00p 158.00p 158.00p 158.00p 0
23/12/2020 158.00p 158.00p 158.00p 158.00p 0
22/12/2020 158.00p 158.00p 156.00p 158.00p 4000
21/12/2020 159.00p 159.00p 158.00p 158.00p 0
18/12/2020 159.00p 159.00p 159.00p 159.00p 0
17/12/2020 159.00p 159.00p 159.00p 159.00p 156
16/12/2020 159.00p 159.00p 159.00p 159.00p 638
15/12/2020 159.00p 159.00p 158.00p 159.00p 161
14/12/2020 159.00p 159.00p 158.00p 159.00p 2356
11/12/2020 159.00p 159.98p 159.00p 159.00p 867
10/12/2020 159.00p 159.00p 158.02p 159.00p 71
09/12/2020 159.00p 159.00p 159.00p 159.00p 11470
08/12/2020 159.00p 159.00p 159.00p 159.00p 0
07/12/2020 158.50p 159.00p 158.50p 159.00p 15678
04/12/2020 157.50p 158.50p 157.00p 158.50p 7440
03/12/2020 156.50p 157.50p 153.00p 157.50p 3000
02/12/2020 156.50p 156.50p 153.07p 156.50p 1000
01/12/2020 157.50p 157.50p 156.50p 156.50p 7000
30/11/2020 157.50p 157.50p 157.50p 157.50p 0
27/11/2020 158.00p 158.00p 155.00p 157.50p 4262
26/11/2020 158.00p 158.00p 158.00p 158.00p 928
25/11/2020 158.00p 158.00p 158.00p 158.00p 0
24/11/2020 158.00p 158.00p 156.00p 158.00p 7516
23/11/2020 158.00p 158.00p 158.00p 158.00p 140
20/11/2020 158.00p 158.00p 156.00p 158.00p 7123
19/11/2020 158.00p 158.00p 158.00p 158.00p 0
18/11/2020 153.50p 158.00p 153.50p 158.00p 2698
17/11/2020 153.00p 153.90p 153.00p 153.50p 498
16/11/2020 149.50p 153.00p 149.50p 153.00p 2859
13/11/2020 149.50p 149.50p 149.00p 149.50p 4155
12/11/2020 148.50p 149.50p 148.50p 149.50p 93
10/11/2020 145.00p 148.50p 145.00p 148.50p 25185
09/11/2020 145.00p 145.00p 143.00p 145.00p 2334
06/11/2020 141.50p 145.00p 141.50p 145.00p 1000
05/11/2020 140.50p 141.50p 140.50p 141.50p 0
04/11/2020 139.00p 140.50p 139.00p 140.50p 0
03/11/2020 138.50p 139.00p 136.00p 139.00p 800
02/11/2020 138.50p 138.50p 138.50p 138.50p 0
30/10/2020 138.50p 140.50p 138.50p 138.50p 0
29/10/2020 143.50p 143.50p 136.00p 140.50p 4010
28/10/2020 143.50p 145.50p 143.50p 143.50p 0
27/10/2020 145.50p 145.50p 145.50p 145.50p 0
26/10/2020 143.50p 145.50p 143.50p 145.50p 0
23/10/2020 143.50p 144.75p 143.50p 143.50p 2744
22/10/2020 145.50p 145.50p 143.50p 143.50p 0
21/10/2020 144.00p 145.50p 143.00p 145.50p 7356
20/10/2020 144.00p 144.00p 144.00p 144.00p 0
19/10/2020 143.50p 144.00p 143.50p 144.00p 0
16/10/2020 143.50p 143.50p 143.50p 143.50p 0
15/10/2020 144.50p 144.50p 143.50p 143.50p 0
14/10/2020 144.50p 144.50p 144.50p 144.50p 0
13/10/2020 144.50p 144.50p 144.50p 144.50p 0
12/10/2020 142.50p 144.50p 142.50p 144.50p 16
09/10/2020 142.50p 142.50p 142.50p 142.50p 0
08/10/2020 142.00p 142.50p 141.00p 142.50p 2373
07/10/2020 142.00p 142.00p 140.00p 142.00p 2894
06/10/2020 142.00p 142.00p 142.00p 142.00p 0
05/10/2020 142.00p 142.00p 140.04p 142.00p 49
02/10/2020 142.00p 142.00p 142.00p 142.00p 0
01/10/2020 142.00p 142.00p 142.00p 142.00p 0
30/09/2020 142.00p 142.00p 142.00p 142.00p 0
29/09/2020 140.00p 142.00p 140.00p 142.00p 4790
28/09/2020 141.00p 141.00p 141.00p 141.00p 0
25/09/2020 141.00p 141.00p 141.00p 141.00p 0
24/09/2020 141.00p 141.00p 141.00p 141.00p 5127
23/09/2020 141.00p 141.00p 141.00p 141.00p 0
22/09/2020 141.00p 141.00p 141.00p 141.00p 12147
21/09/2020 144.50p 144.50p 141.00p 141.00p 0
18/09/2020 144.50p 144.50p 144.50p 144.50p 5000
17/09/2020 144.50p 144.50p 144.50p 144.50p 0
16/09/2020 144.00p 144.50p 144.00p 144.50p 1275
15/09/2020 143.50p 144.00p 143.50p 144.00p 0
14/09/2020 143.50p 143.50p 143.50p 143.50p 0
11/09/2020 142.50p 144.19p 142.50p 143.50p 1007
10/09/2020 142.50p 143.63p 142.50p 142.50p 16
09/09/2020 142.50p 142.50p 142.50p 142.50p 0
08/09/2020 142.50p 142.50p 142.50p 142.50p 0
07/09/2020 142.50p 142.50p 142.50p 142.50p 0
04/09/2020 142.50p 142.50p 142.50p 142.50p 0
03/09/2020 144.50p 144.50p 143.30p 144.00p 4070
02/09/2020 144.50p 144.50p 143.30p 144.50p 1670
01/09/2020 144.50p 145.18p 144.50p 144.50p 895
28/08/2020 144.50p 145.18p 144.50p 144.50p 3500
27/08/2020 144.50p 145.18p 144.50p 144.50p 2736
26/08/2020 145.50p 145.50p 144.50p 144.50p 0
25/08/2020 145.50p 145.50p 144.00p 145.50p 2492
24/08/2020 143.50p 145.50p 143.50p 145.50p 5000
21/08/2020 142.50p 143.50p 142.50p 143.50p 0
20/08/2020 142.50p 142.50p 142.50p 142.50p 0
19/08/2020 144.50p 145.25p 143.00p 144.50p 5774
18/08/2020 144.50p 145.25p 144.50p 144.50p 466
17/08/2020 143.00p 145.25p 143.00p 144.50p 1446
14/08/2020 146.50p 146.50p 146.50p 146.50p 0
13/08/2020 146.00p 146.50p 146.00p 146.50p 0
12/08/2020 141.50p 146.00p 141.50p 146.00p 16897
11/08/2020 140.00p 141.50p 140.00p 141.50p 16
10/08/2020 140.00p 140.00p 140.00p 140.00p 0
07/08/2020 140.00p 140.00p 140.00p 140.00p 0
06/08/2020 140.00p 140.00p 140.00p 140.00p 0
05/08/2020 140.00p 140.00p 140.00p 140.00p 0
04/08/2020 140.00p 140.00p 140.00p 140.00p 0
03/08/2020 142.00p 142.00p 139.00p 140.00p 2518
31/07/2020 142.00p 142.00p 139.00p 142.00p 3597
30/07/2020 144.00p 144.00p 142.00p 142.00p 0
29/07/2020 144.00p 144.00p 141.00p 144.00p 4037
28/07/2020 142.50p 144.00p 139.00p 144.00p 4300
27/07/2020 142.50p 142.50p 142.50p 142.50p 0
24/07/2020 142.50p 142.50p 139.00p 142.50p 1295
23/07/2020 143.50p 145.50p 143.50p 143.50p 52
22/07/2020 143.50p 143.50p 143.50p 143.50p 0
21/07/2020 143.50p 145.50p 143.50p 143.50p 635
20/07/2020 143.50p 143.50p 141.00p 143.50p 1161
17/07/2020 143.50p 143.50p 143.50p 143.50p 0
16/07/2020 143.50p 143.50p 143.50p 143.50p 5518
15/07/2020 143.00p 145.50p 143.00p 143.50p 676
14/07/2020 143.00p 144.00p 143.00p 143.00p 0
13/07/2020 145.00p 147.40p 142.60p 144.00p 3597
10/07/2020 145.00p 145.00p 145.00p 145.00p 16
09/07/2020 145.00p 145.00p 145.00p 145.00p 3425
08/07/2020 145.00p 145.00p 142.00p 145.00p 2521
07/07/2020 145.00p 147.94p 142.00p 145.00p 954
06/07/2020 143.00p 145.00p 140.00p 145.00p 5125
03/07/2020 143.00p 144.00p 143.00p 143.00p 0
02/07/2020 143.00p 143.00p 140.00p 143.00p 885
01/07/2020 143.00p 143.00p 143.00p 143.00p 0
30/06/2020 143.00p 144.00p 143.00p 143.00p 0
29/06/2020 144.00p 144.00p 140.00p 143.00p 3734
26/06/2020 143.00p 144.00p 143.00p 144.00p 0
25/06/2020 145.00p 145.00p 142.00p 143.00p 1367
24/06/2020 145.00p 145.00p 145.00p 145.00p 0
23/06/2020 145.00p 145.00p 138.00p 145.00p 2275
22/06/2020 145.00p 145.00p 140.00p 145.00p 1500
19/06/2020 146.00p 146.00p 145.00p 145.00p 9500
18/06/2020 146.00p 146.00p 146.00p 146.00p 11000
17/06/2020 145.00p 146.00p 145.00p 146.00p 646
16/06/2020 143.50p 145.00p 143.50p 145.00p 0
15/06/2020 142.50p 143.00p 142.50p 143.00p 17
12/06/2020 145.00p 145.00p 140.00p 144.00p 4854
11/06/2020 148.00p 148.00p 144.06p 146.00p 3229
10/06/2020 148.00p 148.00p 148.00p 148.00p 15
09/06/2020 150.00p 150.00p 147.03p 148.00p 295
08/06/2020 145.50p 148.50p 145.00p 148.50p 3600
05/06/2020 143.50p 145.50p 143.00p 145.50p 3116
04/06/2020 139.50p 143.50p 139.50p 143.50p 16
03/06/2020 139.50p 139.50p 139.50p 139.50p 0
02/06/2020 139.50p 139.50p 139.01p 139.50p 57
01/06/2020 139.50p 139.90p 139.00p 139.50p 5973
29/05/2020 138.50p 139.50p 138.50p 139.50p 27
28/05/2020 138.50p 139.22p 138.50p 138.50p 741
27/05/2020 136.00p 138.50p 134.00p 138.50p 7509
26/05/2020 132.50p 136.00p 130.05p 136.00p 1000
25/05/2020 132.50p 132.50p 132.50p 132.50p 0
22/05/2020 132.50p 132.50p 132.50p 132.50p 0

*Close Price adjusted for both dividends and splits