Invesco Bond Income Plus Limited NPV (BIPS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invesco Bond Income Plus Limited NPV

Date Open High Low Close* Volume
12/10/2022 149.50p 152.00p 148.03p 149.00p 170380
11/10/2022 151.00p 152.00p 147.50p 147.50p 269395
10/10/2022 148.50p 152.77p 148.00p 151.00p 127031
07/10/2022 151.00p 151.00p 146.94p 148.00p 72473
06/10/2022 151.00p 151.00p 147.50p 150.00p 103901
05/10/2022 151.00p 151.00p 146.50p 146.50p 170550
04/10/2022 148.50p 151.00p 148.10p 149.50p 237192
03/10/2022 149.00p 149.00p 146.50p 148.50p 167536
30/09/2022 146.00p 149.00p 143.80p 148.00p 346854
29/09/2022 144.50p 146.00p 142.50p 146.00p 252125
28/09/2022 145.00p 147.38p 141.04p 142.50p 291552
27/09/2022 146.50p 150.00p 145.50p 148.00p 311851
26/09/2022 151.00p 153.00p 144.00p 149.00p 323641
23/09/2022 151.50p 153.00p 150.50p 152.75p 214450
22/09/2022 151.50p 153.50p 151.00p 151.00p 80517
21/09/2022 149.00p 153.50p 149.00p 152.50p 330093
20/09/2022 151.00p 151.60p 148.05p 149.50p 382888
16/09/2022 145.00p 153.75p 145.00p 145.00p 381926
15/09/2022 155.00p 156.00p 152.50p 156.00p 188630
14/09/2022 153.00p 155.00p 153.00p 154.00p 107664
13/09/2022 154.00p 156.94p 153.50p 153.50p 206945
12/09/2022 152.50p 158.00p 152.50p 154.00p 277964
09/09/2022 153.00p 156.12p 152.50p 153.00p 413618
08/09/2022 154.00p 156.50p 152.81p 154.00p 177980
07/09/2022 155.00p 157.50p 152.50p 154.25p 331031
06/09/2022 158.00p 158.50p 154.00p 156.00p 246669
05/09/2022 157.50p 159.50p 156.00p 157.00p 130560
02/09/2022 160.50p 160.50p 157.53p 159.00p 177409
01/09/2022 160.50p 161.00p 157.50p 159.00p 94989
31/08/2022 157.00p 160.50p 157.00p 159.00p 135623
30/08/2022 160.00p 163.00p 157.00p 158.00p 170756
26/08/2022 162.00p 163.00p 160.00p 161.75p 60532
25/08/2022 157.00p 162.41p 157.00p 161.00p 171717
24/08/2022 162.00p 165.50p 157.00p 158.50p 196401
23/08/2022 162.00p 166.50p 162.00p 162.00p 133821
22/08/2022 166.00p 166.00p 162.04p 164.00p 176201
19/08/2022 164.50p 166.00p 162.01p 166.00p 43143
18/08/2022 167.00p 167.50p 164.00p 167.50p 195071
17/08/2022 164.00p 166.00p 163.00p 164.50p 188048
16/08/2022 164.50p 167.00p 161.50p 167.00p 334183
15/08/2022 160.00p 163.50p 160.00p 162.00p 265181
12/08/2022 159.50p 162.50p 159.00p 159.00p 147892
11/08/2022 162.00p 163.50p 160.10p 161.00p 155143
10/08/2022 162.50p 164.56p 159.00p 161.00p 217211
09/08/2022 161.00p 162.50p 158.00p 160.00p 187464
08/08/2022 163.00p 166.00p 153.50p 159.50p 215860
05/08/2022 156.00p 163.00p 155.00p 159.25p 212642
04/08/2022 161.00p 162.00p 155.46p 157.00p 336455
03/08/2022 153.00p 157.00p 153.00p 155.00p 359741
02/08/2022 155.50p 161.00p 153.64p 157.75p 258774
01/08/2022 154.50p 161.50p 153.22p 157.50p 576566
29/07/2022 156.00p 161.50p 153.12p 155.00p 187860
28/07/2022 154.00p 160.50p 153.00p 153.00p 112268
27/07/2022 160.50p 161.00p 153.50p 157.00p 99977
26/07/2022 154.00p 161.00p 153.00p 161.00p 243119
25/07/2022 151.00p 157.50p 151.00p 156.25p 136050
22/07/2022 156.00p 158.50p 154.00p 154.00p 176706
21/07/2022 155.00p 161.50p 152.00p 158.50p 166434
20/07/2022 157.00p 161.50p 157.00p 160.00p 101409
19/07/2022 157.00p 160.50p 154.00p 155.50p 188359
18/07/2022 152.00p 159.50p 152.32p 154.50p 137943
15/07/2022 152.00p 161.50p 152.00p 159.00p 142401
14/07/2022 155.00p 158.50p 152.00p 156.00p 146883
13/07/2022 155.00p 161.00p 155.00p 158.00p 145707
12/07/2022 158.00p 164.50p 155.00p 155.50p 78987
11/07/2022 159.00p 165.00p 155.22p 158.25p 165108
08/07/2022 158.50p 164.50p 155.00p 155.00p 170974
07/07/2022 165.00p 165.00p 157.00p 165.00p 178885
06/07/2022 160.50p 165.00p 157.00p 165.00p 146750
05/07/2022 158.00p 161.48p 155.71p 156.50p 151782
04/07/2022 160.50p 166.50p 160.50p 163.25p 125347
01/07/2022 161.50p 163.50p 157.20p 160.50p 293925
30/06/2022 159.00p 164.00p 157.00p 157.50p 128364
29/06/2022 160.75p 162.55p 158.00p 160.50p 102935
28/06/2022 162.00p 164.24p 159.96p 160.75p 93237
27/06/2022 160.00p 165.50p 156.94p 158.00p 399705
24/06/2022 159.50p 165.00p 159.39p 165.00p 212830
23/06/2022 168.00p 168.00p 156.75p 165.00p 180283
22/06/2022 160.00p 168.00p 157.00p 166.00p 160567
21/06/2022 161.00p 165.50p 160.00p 161.00p 167603
20/06/2022 164.00p 167.50p 157.00p 162.00p 225918
17/06/2022 168.00p 169.41p 160.95p 168.00p 119740
16/06/2022 168.00p 172.50p 160.86p 169.00p 149103
15/06/2022 169.50p 170.50p 167.35p 170.50p 175230
14/06/2022 169.00p 173.00p 166.01p 173.00p 120082
13/06/2022 169.00p 170.50p 165.00p 167.50p 208686
10/06/2022 174.00p 174.50p 165.50p 170.00p 134829
09/06/2022 170.00p 175.00p 165.50p 170.25p 128158
08/06/2022 166.50p 174.50p 165.00p 169.75p 153129
07/06/2022 170.00p 174.50p 165.50p 171.00p 333097
06/06/2022 174.00p 175.00p 166.90p 174.00p 228542
01/06/2022 172.50p 175.00p 166.65p 169.50p 149868
31/05/2022 166.00p 169.64p 166.00p 169.00p 141334
30/05/2022 172.50p 172.50p 166.00p 166.00p 129493
27/05/2022 171.00p 174.00p 167.10p 169.00p 106801
26/05/2022 171.00p 174.50p 166.75p 170.50p 117922
25/05/2022 169.50p 170.00p 164.50p 170.00p 176746
24/05/2022 168.00p 170.78p 164.50p 166.75p 254832
23/05/2022 168.00p 172.00p 164.63p 172.00p 428248
20/05/2022 167.50p 171.50p 165.50p 169.00p 157012
19/05/2022 172.00p 172.00p 165.24p 168.00p 110082
18/05/2022 169.50p 173.00p 163.30p 173.00p 149392
17/05/2022 164.50p 165.55p 163.00p 165.00p 124228
16/05/2022 164.50p 172.50p 164.50p 168.50p 69410
13/05/2022 166.00p 172.50p 163.00p 165.00p 292847
12/05/2022 166.50p 169.25p 161.19p 165.00p 160155
11/05/2022 170.00p 173.00p 167.50p 170.00p 189114
10/05/2022 167.00p 173.00p 166.00p 169.00p 246035
09/05/2022 169.00p 173.50p 163.50p 170.00p 93850
06/05/2022 172.00p 180.00p 168.00p 169.00p 142533
05/05/2022 170.00p 177.00p 169.85p 175.00p 183825
04/05/2022 174.00p 175.00p 169.62p 170.00p 414173
03/05/2022 170.50p 177.50p 170.00p 173.50p 111593
29/04/2022 179.00p 179.50p 174.00p 175.00p 53397
28/04/2022 180.00p 180.00p 170.00p 177.00p 201656
27/04/2022 178.00p 178.00p 170.00p 174.00p 170111
26/04/2022 175.50p 177.00p 170.00p 170.00p 76822
25/04/2022 174.00p 175.00p 170.50p 173.00p 165945
22/04/2022 176.00p 177.50p 172.00p 172.00p 61079
21/04/2022 178.50p 178.50p 172.00p 178.00p 175592
20/04/2022 174.50p 178.97p 172.50p 176.50p 257700
19/04/2022 181.00p 182.50p 174.00p 174.00p 191440
14/04/2022 182.50p 184.50p 174.50p 184.50p 257395
13/04/2022 179.00p 181.25p 174.50p 181.00p 165753
12/04/2022 180.50p 180.90p 175.10p 180.00p 76352
11/04/2022 177.00p 181.02p 176.50p 176.50p 223132
08/04/2022 178.50p 179.90p 176.50p 179.00p 216995
07/04/2022 181.00p 181.00p 173.50p 181.00p 435603
06/04/2022 178.00p 181.14p 174.50p 176.00p 375672
05/04/2022 178.00p 181.51p 175.50p 177.25p 154527
04/04/2022 180.50p 181.55p 177.50p 180.50p 187376
01/04/2022 180.50p 183.00p 175.50p 180.00p 224449
31/03/2022 177.00p 180.00p 176.91p 180.00p 325008
30/03/2022 177.00p 180.00p 176.44p 178.50p 130310
29/03/2022 177.50p 180.50p 175.30p 179.00p 252799
28/03/2022 175.50p 180.00p 174.00p 176.75p 412337
25/03/2022 175.50p 178.00p 172.89p 177.25p 126448
24/03/2022 175.50p 178.00p 172.61p 176.75p 119254
23/03/2022 174.00p 177.00p 174.00p 175.00p 124026
22/03/2022 170.50p 176.50p 170.25p 175.25p 336075
21/03/2022 168.00p 175.50p 165.50p 175.50p 453491
18/03/2022 170.00p 173.00p 165.00p 172.50p 241395
17/03/2022 174.00p 174.00p 164.95p 170.00p 185294
16/03/2022 164.00p 173.50p 168.50p 171.50p 187801
15/03/2022 164.00p 173.00p 163.50p 170.00p 276622
14/03/2022 168.50p 173.00p 165.34p 167.25p 253078
11/03/2022 170.00p 172.46p 166.00p 166.00p 377820
10/03/2022 170.50p 173.50p 167.27p 173.50p 125931
09/03/2022 168.00p 173.50p 164.50p 173.50p 271949
08/03/2022 164.50p 169.50p 164.50p 169.50p 172224
07/03/2022 165.50p 168.80p 157.00p 164.50p 355272
04/03/2022 175.00p 175.90p 166.50p 166.50p 306328
03/03/2022 180.00p 180.00p 172.50p 178.00p 177334
02/03/2022 173.50p 180.50p 172.86p 180.00p 146443
01/03/2022 175.00p 180.50p 173.00p 173.00p 156856
28/02/2022 177.00p 179.50p 172.63p 176.00p 141315
25/02/2022 180.00p 180.50p 174.26p 175.50p 287470
24/02/2022 180.00p 180.00p 172.77p 179.50p 179165
23/02/2022 176.00p 180.50p 175.54p 178.50p 162043
22/02/2022 175.50p 178.50p 173.50p 178.50p 327401
21/02/2022 178.00p 178.00p 174.00p 176.00p 247471
18/02/2022 176.50p 180.00p 174.83p 178.00p 111362
17/02/2022 178.00p 178.00p 174.50p 178.00p 185254
16/02/2022 174.50p 178.50p 164.00p 178.50p 319128
15/02/2022 176.00p 180.50p 174.50p 179.00p 265871
14/02/2022 175.50p 181.00p 175.00p 181.00p 309825
11/02/2022 178.50p 183.84p 175.50p 181.00p 281774
10/02/2022 180.50p 186.43p 178.50p 184.00p 109560
09/02/2022 182.50p 185.78p 180.00p 185.00p 143163
08/02/2022 181.00p 184.25p 180.00p 181.25p 182252
07/02/2022 183.00p 187.00p 180.85p 187.00p 200255
04/02/2022 183.50p 187.18p 181.55p 183.00p 78625
03/02/2022 186.00p 187.00p 178.50p 186.00p 401541
02/02/2022 184.50p 185.00p 181.19p 185.00p 274954
01/02/2022 183.00p 183.00p 178.00p 178.00p 106727
31/01/2022 183.00p 185.00p 180.50p 183.50p 153881
28/01/2022 181.50p 189.50p 178.00p 189.50p 306373
27/01/2022 179.50p 182.50p 178.00p 182.00p 197721
26/01/2022 182.00p 184.50p 180.12p 183.00p 220738
25/01/2022 181.00p 185.00p 180.50p 185.00p 108293
24/01/2022 186.50p 186.50p 176.50p 179.00p 518249
21/01/2022 183.00p 185.56p 180.00p 183.00p 189022
20/01/2022 187.00p 188.00p 182.82p 186.00p 571791
19/01/2022 186.00p 187.50p 184.50p 184.50p 260685
18/01/2022 191.00p 191.00p 186.50p 186.50p 125850
17/01/2022 187.00p 190.50p 186.50p 189.50p 218590
14/01/2022 186.50p 187.00p 184.50p 185.00p 220163
13/01/2022 189.00p 190.00p 184.50p 189.50p 204237
12/01/2022 183.00p 189.50p 183.00p 185.00p 234797
10/01/2022 191.00p 191.00p 183.50p 188.50p 200919
07/01/2022 187.50p 190.00p 185.50p 188.00p 161683
06/01/2022 186.50p 188.50p 183.68p 188.50p 169814
05/01/2022 189.00p 188.86p 184.00p 184.00p 100252
04/01/2022 189.00p 191.00p 187.50p 188.00p 239319
03/01/2022 187.00p 188.03p 186.50p 187.25p 37310
31/12/2021 187.00p 188.02p 186.50p 187.25p 37310
30/12/2021 187.00p 189.00p 186.50p 188.00p 74810
29/12/2021 191.00p 191.00p 185.00p 187.75p 182119
28/12/2021 188.50p 190.13p 186.26p 187.25p 42300
27/12/2021 188.50p 190.13p 186.26p 187.25p 42300

*Close Price adjusted for both dividends and splits