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
21/05/2020 132.50p 132.50p 132.50p 132.50p 0
20/05/2020 132.50p 133.70p 132.50p 132.50p 699
19/05/2020 132.50p 134.50p 132.50p 132.50p 2912
18/05/2020 132.50p 133.70p 130.00p 132.50p 5265
15/05/2020 132.50p 132.50p 130.05p 132.50p 4141
14/05/2020 134.00p 134.00p 132.00p 132.50p 668
13/05/2020 137.00p 137.00p 134.04p 136.00p 1831
12/05/2020 137.00p 137.00p 136.00p 137.00p 1948
11/05/2020 135.50p 137.00p 135.50p 137.00p 0
08/05/2020 135.00p 135.50p 133.00p 135.50p 13115
07/05/2020 135.00p 135.50p 133.00p 135.50p 13115
06/05/2020 135.00p 135.00p 135.00p 135.00p 32
05/05/2020 135.00p 135.00p 135.00p 135.00p 6684
04/05/2020 136.50p 136.50p 133.04p 135.00p 189
01/05/2020 136.50p 136.50p 136.50p 136.50p 0
30/04/2020 132.50p 136.50p 132.50p 136.50p 18846
29/04/2020 132.50p 132.74p 132.50p 132.50p 2486
28/04/2020 132.50p 132.50p 132.50p 132.50p 0
27/04/2020 131.50p 132.50p 131.50p 132.50p 0
24/04/2020 131.50p 131.50p 130.00p 131.50p 3500
23/04/2020 132.50p 132.50p 130.03p 131.50p 360
22/04/2020 133.50p 133.50p 133.50p 133.50p 9400
21/04/2020 133.50p 133.50p 133.50p 133.50p 0
20/04/2020 133.50p 133.50p 133.50p 133.50p 0
17/04/2020 130.00p 133.75p 130.00p 133.50p 2627
16/04/2020 131.00p 131.00p 128.06p 131.00p 41
15/04/2020 128.50p 134.00p 128.00p 131.00p 15664
14/04/2020 125.50p 128.74p 125.50p 128.50p 1938
13/04/2020 121.00p 127.83p 120.00p 125.50p 2800
10/04/2020 121.00p 127.83p 120.00p 125.50p 2800
09/04/2020 121.00p 127.83p 120.00p 125.50p 2800
08/04/2020 117.00p 121.00p 117.00p 121.00p 18317
07/04/2020 114.00p 117.00p 114.00p 117.00p 14350
06/04/2020 114.00p 115.60p 114.00p 114.00p 4108
03/04/2020 114.00p 114.00p 114.00p 114.00p 0
02/04/2020 113.00p 114.00p 113.00p 114.00p 0
01/04/2020 113.00p 113.00p 110.00p 113.00p 1739
31/03/2020 112.00p 113.00p 110.00p 113.00p 9070
30/03/2020 112.00p 112.00p 112.00p 112.00p 0
27/03/2020 112.00p 112.00p 112.00p 112.00p 360
26/03/2020 112.00p 115.20p 108.00p 112.00p 6065
25/03/2020 111.00p 112.00p 111.00p 112.00p 0
24/03/2020 109.50p 109.50p 109.50p 109.50p 36910
23/03/2020 111.00p 114.10p 109.50p 109.50p 2611
20/03/2020 111.00p 113.50p 111.00p 111.00p 2804
19/03/2020 117.00p 117.00p 111.00p 111.00p 3156
18/03/2020 131.00p 131.00p 117.00p 117.00p 2764
17/03/2020 137.00p 137.00p 132.50p 132.50p 1045
16/03/2020 143.50p 145.18p 137.00p 137.00p 3116
13/03/2020 148.50p 150.18p 146.50p 146.50p 16
12/03/2020 152.00p 152.00p 147.05p 148.50p 1492
11/03/2020 159.00p 159.00p 155.00p 155.00p 14
10/03/2020 157.50p 160.50p 157.50p 159.00p 0
09/03/2020 162.50p 162.50p 157.50p 157.50p 2152
06/03/2020 164.50p 164.50p 162.50p 162.50p 8000
05/03/2020 164.50p 164.50p 164.50p 164.50p 26
04/03/2020 165.50p 165.50p 164.50p 164.50p 5319
03/03/2020 165.50p 165.50p 165.50p 165.50p 0
02/03/2020 165.50p 165.50p 165.50p 165.50p 5889
28/02/2020 177.00p 177.00p 165.50p 165.50p 7
27/02/2020 181.00p 181.00p 177.00p 177.00p 546
26/02/2020 181.00p 181.00p 181.00p 181.00p 48
25/02/2020 184.50p 184.50p 181.00p 181.00p 265
24/02/2020 184.50p 184.50p 182.05p 184.50p 880
21/02/2020 185.50p 185.50p 185.50p 185.50p 4000
20/02/2020 184.50p 185.50p 183.03p 185.50p 3500
19/02/2020 183.00p 184.50p 181.04p 184.50p 5167
18/02/2020 183.00p 183.00p 183.00p 183.00p 6586
17/02/2020 183.00p 183.00p 181.00p 183.00p 3020
14/02/2020 183.00p 183.00p 183.00p 183.00p 11816
13/02/2020 183.00p 183.00p 183.00p 183.00p 13
12/02/2020 183.00p 183.00p 181.00p 183.00p 5284
11/02/2020 183.00p 183.00p 183.00p 183.00p 0
10/02/2020 183.00p 183.00p 181.24p 183.00p 500
07/02/2020 184.00p 184.00p 183.00p 183.00p 11000
06/02/2020 184.00p 184.00p 182.24p 184.00p 7440
05/02/2020 184.00p 184.00p 184.00p 184.00p 2298
04/02/2020 182.00p 184.00p 182.00p 184.00p 0
03/02/2020 182.00p 182.00p 182.00p 182.00p 0
31/01/2020 184.00p 184.00p 182.00p 182.00p 0
30/01/2020 184.00p 185.00p 184.00p 184.00p 0
29/01/2020 185.00p 185.00p 185.00p 185.00p 5003
28/01/2020 185.00p 185.00p 183.24p 185.00p 1000
27/01/2020 185.50p 186.00p 185.00p 185.00p 0
24/01/2020 187.00p 187.00p 185.24p 186.00p 1100
23/01/2020 188.00p 188.00p 186.00p 187.00p 2228
22/01/2020 189.00p 189.00p 189.00p 189.00p 0
21/01/2020 189.50p 189.50p 189.00p 189.00p 0
20/01/2020 189.50p 189.50p 189.50p 189.50p 0
17/01/2020 189.50p 190.25p 188.00p 189.50p 2869
16/01/2020 189.50p 189.50p 189.50p 189.50p 0
15/01/2020 187.00p 189.50p 187.00p 189.50p 2615
14/01/2020 187.00p 187.00p 187.00p 187.00p 0
13/01/2020 187.00p 187.00p 186.20p 187.00p 3541
10/01/2020 187.00p 187.00p 187.00p 187.00p 4894
09/01/2020 187.00p 187.00p 187.00p 187.00p 0
08/01/2020 187.00p 187.00p 187.00p 187.00p 0
07/01/2020 187.00p 187.00p 186.00p 187.00p 22086
06/01/2020 187.00p 187.00p 186.00p 187.00p 3090
03/01/2020 187.00p 187.00p 187.00p 187.00p 6308
02/01/2020 186.50p 187.00p 186.50p 187.00p 5500
01/01/2020 186.50p 186.50p 186.50p 186.50p 0
31/12/2019 186.50p 186.50p 186.50p 186.50p 0
30/12/2019 186.50p 186.50p 186.50p 186.50p 0
27/12/2019 185.50p 186.50p 185.50p 186.50p 22
26/12/2019 183.50p 185.50p 183.50p 185.50p 1000
25/12/2019 183.50p 185.50p 183.50p 185.50p 1000
24/12/2019 183.50p 185.50p 183.50p 185.50p 1000
23/12/2019 183.50p 183.50p 183.50p 183.50p 0
20/12/2019 180.00p 183.50p 180.00p 183.50p 0
19/12/2019 183.50p 183.50p 183.25p 183.50p 2814
18/12/2019 181.50p 183.50p 181.50p 183.50p 1536
17/12/2019 181.50p 181.50p 181.50p 181.50p 0
16/12/2019 179.50p 181.50p 179.50p 181.50p 2777
13/12/2019 176.50p 179.50p 176.50p 179.50p 2855
12/12/2019 176.50p 177.22p 176.50p 176.50p 1096
11/12/2019 176.50p 176.50p 175.00p 176.50p 3804
10/12/2019 176.50p 176.50p 176.50p 176.50p 0
09/12/2019 176.00p 177.22p 176.00p 176.50p 56
06/12/2019 176.00p 176.50p 174.24p 176.50p 112
05/12/2019 176.00p 177.00p 176.00p 176.00p 1012
04/12/2019 176.00p 176.00p 176.00p 176.00p 0
03/12/2019 178.00p 178.00p 176.00p 176.00p 0
02/12/2019 178.00p 178.00p 176.00p 178.00p 3848
29/11/2019 178.00p 178.00p 178.00p 178.00p 2791
28/11/2019 178.00p 178.00p 178.00p 178.00p 0
27/11/2019 175.50p 178.00p 175.50p 178.00p 5000
26/11/2019 175.50p 175.50p 175.50p 175.50p 1
25/11/2019 175.00p 175.50p 175.00p 175.50p 0
22/11/2019 175.00p 175.00p 174.12p 175.00p 42
21/11/2019 176.50p 176.50p 175.00p 175.00p 0
20/11/2019 176.50p 176.50p 175.18p 176.50p 3876
19/11/2019 173.50p 176.50p 173.50p 176.50p 4449
18/11/2019 173.50p 173.50p 173.50p 173.50p 484
15/11/2019 173.50p 173.50p 173.50p 173.50p 977
14/11/2019 173.50p 173.50p 173.06p 173.50p 541
13/11/2019 173.50p 173.50p 173.50p 173.50p 0
12/11/2019 173.50p 173.50p 173.00p 173.50p 720
11/11/2019 173.50p 173.50p 173.50p 173.50p 0
08/11/2019 173.50p 173.50p 173.50p 173.50p 0
07/11/2019 173.50p 173.50p 173.50p 173.50p 5255
06/11/2019 173.50p 173.50p 173.49p 173.50p 42
05/11/2019 173.50p 173.50p 173.00p 173.50p 1
04/11/2019 173.00p 173.50p 172.00p 173.50p 2
01/11/2019 173.00p 173.00p 172.00p 173.00p 4010
31/10/2019 173.50p 173.50p 173.00p 173.00p 1599
30/10/2019 173.50p 173.50p 173.50p 173.50p 0
29/10/2019 173.50p 173.50p 173.50p 173.50p 0
28/10/2019 171.00p 173.50p 170.20p 173.50p 631
25/10/2019 171.00p 171.00p 170.20p 171.00p 1449
24/10/2019 171.00p 171.00p 170.99p 171.00p 2080
23/10/2019 172.50p 172.50p 172.10p 172.50p 1155
22/10/2019 172.50p 172.50p 172.49p 172.50p 678
21/10/2019 172.00p 172.50p 172.00p 172.50p 136
18/10/2019 172.00p 172.00p 172.00p 172.00p 0
17/10/2019 171.50p 172.00p 171.48p 172.00p 2315
16/10/2019 171.50p 171.50p 171.48p 171.50p 209
15/10/2019 170.50p 171.50p 170.50p 171.50p 14
14/10/2019 170.50p 170.50p 170.50p 170.50p 0
11/10/2019 170.50p 170.50p 170.47p 170.50p 1165
10/10/2019 170.50p 170.50p 170.50p 170.50p 0
09/10/2019 171.00p 171.00p 170.50p 170.50p 691
08/10/2019 171.00p 171.00p 171.00p 171.00p 0
07/10/2019 171.00p 171.00p 170.98p 171.00p 30
04/10/2019 171.00p 171.00p 170.98p 171.00p 26
03/10/2019 171.00p 171.00p 170.98p 171.00p 229
02/10/2019 172.50p 172.50p 171.00p 171.00p 3750
01/10/2019 172.50p 172.50p 172.00p 172.50p 18
30/09/2019 172.50p 172.50p 172.00p 172.50p 1730
27/09/2019 172.00p 172.50p 172.00p 172.50p 0
26/09/2019 172.00p 172.00p 171.00p 172.00p 1096
25/09/2019 172.00p 172.00p 172.00p 172.00p 0
24/09/2019 172.00p 172.00p 172.00p 172.00p 0
23/09/2019 172.00p 172.00p 171.00p 172.00p 982
20/09/2019 172.00p 172.50p 172.00p 172.00p 7700
19/09/2019 172.50p 172.50p 172.00p 172.50p 132
18/09/2019 172.50p 172.50p 172.49p 172.50p 288
17/09/2019 172.50p 172.50p 172.50p 172.50p 0
16/09/2019 172.50p 172.50p 172.00p 172.50p 2500
13/09/2019 172.50p 172.50p 172.49p 172.50p 14
12/09/2019 172.00p 172.50p 171.99p 172.50p 1102
11/09/2019 170.00p 172.00p 170.00p 172.00p 117
10/09/2019 170.50p 170.50p 170.00p 170.00p 5883
09/09/2019 170.50p 170.50p 170.50p 170.50p 8245
06/09/2019 170.50p 170.50p 170.50p 170.50p 30
05/09/2019 170.50p 170.50p 170.50p 170.50p 13
04/09/2019 170.00p 170.50p 170.00p 170.50p 277
03/09/2019 171.00p 171.00p 170.00p 170.00p 0
02/09/2019 170.50p 171.00p 170.50p 171.00p 435
30/08/2019 169.50p 170.50p 168.00p 170.50p 2400
29/08/2019 167.50p 169.50p 167.50p 169.50p 0
28/08/2019 169.50p 169.50p 167.50p 167.50p 8000
27/08/2019 169.50p 169.50p 169.50p 169.50p 1
23/08/2019 169.50p 171.35p 169.50p 169.50p 1394
22/08/2019 169.50p 169.50p 169.50p 169.50p 0
21/08/2019 169.00p 171.17p 167.00p 169.50p 13174
20/08/2019 167.50p 171.18p 166.00p 169.00p 7079
19/08/2019 168.00p 170.18p 165.05p 167.50p 743
16/08/2019 167.50p 169.31p 167.50p 167.50p 1292
15/08/2019 169.50p 169.50p 166.00p 167.50p 8089

*Close Price adjusted for both dividends and splits