Market data

Select a section

Invesco Perpetual UK Smaller Companies Inv Trust

(IPU)
Sector: Closed End Investments
381.00p
2.00p 0.53
Last updated: 16:37:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 383.00p 383.48p 380.00p 381.00p 31,288
16/01/2025 378.00p 381.00p 373.02p 378.00p 25,582
15/01/2025 374.00p 380.00p 370.36p 378.00p 24,456
14/01/2025 371.00p 373.00p 367.00p 368.50p 53,208
13/01/2025 376.00p 382.65p 370.00p 370.50p 67,629
10/01/2025 383.00p 385.00p 375.00p 376.00p 28,469
09/01/2025 382.00p 385.94p 380.00p 383.50p 35,778
08/01/2025 388.00p 390.00p 378.89p 380.50p 176,982
07/01/2025 383.00p 388.16p 382.30p 385.00p 62,372
06/01/2025 383.00p 389.16p 382.84p 386.00p 53,294
03/01/2025 390.00p 389.00p 384.11p 388.50p 26,071
02/01/2025 390.00p 390.00p 383.25p 390.00p 32,219
01/01/2025 385.00p 386.00p 380.00p 385.00p 64,608
31/12/2024 385.00p 386.00p 380.00p 385.00p 64,608
30/12/2024 381.00p 385.00p 379.00p 379.00p 35,085
27/12/2024 387.00p 395.00p 381.09p 384.00p 19,810
26/12/2024 390.00p 395.00p 386.09p 390.50p 13,920
25/12/2024 390.00p 395.00p 386.09p 390.50p 13,920
24/12/2024 390.00p 395.00p 386.09p 390.50p 13,920
23/12/2024 390.00p 392.25p 382.01p 390.00p 29,956
20/12/2024 389.00p 390.00p 381.00p 390.00p 71,562
19/12/2024 385.00p 388.00p 381.04p 386.00p 63,803
18/12/2024 391.00p 392.00p 386.00p 386.00p 30,323
17/12/2024 391.00p 394.00p 388.00p 389.00p 47,012
16/12/2024 400.00p 406.00p 394.00p 394.00p 29,549
13/12/2024 401.00p 405.00p 399.00p 400.00p 30,797
12/12/2024 402.00p 406.00p 400.49p 401.00p 26,899
11/12/2024 403.00p 404.03p 398.00p 403.50p 226,382
10/12/2024 401.00p 405.00p 400.00p 400.00p 118,582
09/12/2024 399.00p 404.00p 396.00p 403.00p 225,256
06/12/2024 404.00p 404.00p 396.00p 396.00p 48,444
05/12/2024 398.00p 405.00p 397.00p 401.00p 27,707
04/12/2024 400.00p 401.55p 398.00p 399.00p 28,081
03/12/2024 400.00p 403.00p 397.00p 397.00p 30,480
02/12/2024 398.00p 403.00p 396.00p 396.50p 48,353
29/11/2024 400.00p 401.99p 394.40p 399.50p 44,169
28/11/2024 404.00p 404.00p 395.40p 397.00p 33,649
27/11/2024 396.00p 402.38p 396.00p 399.00p 35,138
26/11/2024 403.00p 404.02p 389.00p 399.50p 31,946
25/11/2024 407.00p 408.00p 401.00p 398.00p 52,601
22/11/2024 403.00p 403.01p 401.00p 398.00p 44,532
21/11/2024 398.00p 399.00p 394.00p 398.00p 47,507
20/11/2024 399.00p 406.00p 397.01p 397.50p 24,754
19/11/2024 408.00p 409.00p 399.00p 399.00p 61,004
18/11/2024 399.00p 408.00p 399.00p 401.00p 30,373
15/11/2024 400.00p 406.00p 399.00p 406.00p 37,233
14/11/2024 400.00p 406.00p 398.00p 406.00p 55,856
13/11/2024 408.00p 408.00p 400.00p 402.50p 58,370
12/11/2024 413.00p 413.00p 400.00p 401.00p 47,039
11/11/2024 408.00p 411.00p 403.16p 411.00p 55,803
08/11/2024 406.00p 409.50p 401.20p 404.00p 48,371
07/11/2024 410.00p 412.00p 407.00p 412.00p 33,183
06/11/2024 417.00p 421.15p 410.00p 410.00p 62,537
05/11/2024 413.00p 416.36p 411.00p 412.50p 78,390
04/11/2024 414.00p 419.00p 411.92p 414.50p 74,342
01/11/2024 409.00p 414.00p 408.60p 410.00p 72,571
31/10/2024 410.00p 415.00p 405.00p 406.00p 56,103
30/10/2024 413.00p 420.00p 404.26p 416.50p 87,134
29/10/2024 407.00p 412.10p 404.00p 405.00p 127,571
28/10/2024 408.00p 412.85p 404.00p 409.00p 54,639
25/10/2024 412.00p 414.80p 407.00p 411.50p 54,268
24/10/2024 415.00p 416.85p 411.63p 413.00p 28,459
23/10/2024 415.00p 416.99p 413.00p 413.00p 80,316
22/10/2024 415.00p 417.75p 411.45p 415.50p 49,794
21/10/2024 416.00p 426.00p 407.00p 412.00p 109,429
18/10/2024 423.00p 427.00p 408.00p 408.00p 50,035
17/10/2024 413.00p 424.00p 410.00p 418.00p 39,417
16/10/2024 413.00p 420.00p 412.10p 413.00p 85,683
15/10/2024 415.00p 424.00p 412.00p 414.50p 116,834
14/10/2024 416.00p 419.92p 410.00p 412.00p 58,939
11/10/2024 410.00p 419.00p 409.00p 409.00p 70,811
10/10/2024 420.00p 430.00p 415.50p 416.00p 298,071
09/10/2024 416.00p 420.00p 415.00p 420.00p 79,445
08/10/2024 415.00p 419.00p 412.20p 419.00p 84,458
07/10/2024 414.00p 420.13p 411.37p 412.00p 25,514
04/10/2024 414.00p 421.46p 411.66p 415.50p 15,276
03/10/2024 416.00p 422.00p 412.00p 414.50p 31,158
02/10/2024 416.00p 429.00p 414.05p 417.50p 47,953
01/10/2024 425.00p 430.00p 412.00p 420.00p 68,890
30/09/2024 426.00p 432.94p 426.00p 428.00p 33,565
27/09/2024 431.00p 431.00p 426.00p 431.00p 1,887
26/09/2024 433.00p 438.00p 427.50p 427.50p 46,917
25/09/2024 438.00p 438.00p 429.21p 430.50p 14,872
24/09/2024 434.00p 439.00p 432.00p 434.00p 37,956
23/09/2024 437.00p 437.00p 430.00p 436.50p 11,137
20/09/2024 435.00p 438.00p 431.74p 438.00p 10,033
19/09/2024 429.00p 435.00p 428.00p 433.50p 19,152
18/09/2024 434.00p 436.00p 427.28p 427.50p 117,565
17/09/2024 435.00p 438.00p 428.26p 432.00p 63,834
16/09/2024 427.00p 434.00p 425.00p 434.00p 30,594
13/09/2024 425.00p 432.00p 425.00p 428.00p 15,844
12/09/2024 425.00p 430.50p 425.00p 428.00p 41,850
11/09/2024 427.00p 431.99p 425.00p 425.50p 13,773
10/09/2024 429.00p 431.00p 426.44p 429.00p 12,084
09/09/2024 436.00p 436.00p 428.00p 429.00p 18,458
06/09/2024 428.00p 435.00p 428.00p 428.50p 6,232
05/09/2024 436.00p 438.50p 435.00p 436.00p 8,436
04/09/2024 427.00p 441.00p 424.00p 435.00p 53,344
03/09/2024 441.00p 447.00p 435.00p 437.00p 45,356
02/09/2024 446.00p 453.00p 439.00p 454.00p 42,119
30/08/2024 448.00p 454.00p 445.10p 454.00p 22,309
29/08/2024 448.00p 448.00p 438.10p 447.00p 20,494
28/08/2024 442.00p 446.35p 440.00p 444.00p 36,531
27/08/2024 445.00p 445.16p 443.00p 444.00p 18,951
26/08/2024 446.00p 450.00p 443.23p 445.00p 8,198
23/08/2024 446.00p 450.00p 443.23p 445.00p 8,198
22/08/2024 446.00p 450.00p 443.23p 445.00p 8,198
21/08/2024 444.00p 452.16p 444.00p 450.00p 3,946
20/08/2024 448.00p 461.00p 447.00p 450.00p 8,801
19/08/2024 454.00p 456.50p 451.00p 452.00p 30,750
16/08/2024 451.00p 459.87p 448.38p 455.50p 38,764
15/08/2024 449.00p 459.87p 445.00p 454.50p 4,570
14/08/2024 449.00p 453.00p 451.00p 451.00p 7,631
13/08/2024 449.00p 453.00p 447.63p 450.00p 79,065
12/08/2024 457.00p 459.00p 449.00p 452.50p 15,232
09/08/2024 450.00p 455.00p 450.00p 450.00p 21,548
08/08/2024 449.00p 450.50p 447.00p 449.00p 29,377
07/08/2024 450.00p 458.10p 448.00p 448.00p 75,285
06/08/2024 451.00p 453.96p 446.00p 446.00p 61,886
05/08/2024 446.00p 451.23p 430.00p 442.00p 176,479
02/08/2024 457.00p 468.00p 456.00p 457.00p 138,814
01/08/2024 471.00p 472.96p 463.00p 466.50p 111,419
31/07/2024 475.00p 484.84p 469.90p 470.00p 53,641
30/07/2024 466.00p 470.00p 457.00p 466.50p 87,020
29/07/2024 470.00p 470.74p 460.00p 460.00p 70,184
26/07/2024 458.00p 466.50p 452.80p 458.00p 35,238
25/07/2024 446.00p 458.00p 446.00p 458.00p 96,984
24/07/2024 457.00p 459.47p 448.00p 456.00p 72,014
23/07/2024 458.00p 466.00p 453.10p 454.00p 30,957
22/07/2024 455.00p 464.95p 452.32p 457.00p 98,380
19/07/2024 447.00p 456.00p 447.00p 452.00p 97,571
18/07/2024 442.00p 455.33p 442.00p 453.00p 164,640

Market data

Select a section