UK markets close in 4 hours 52 minutes

Invesco Perpetual UK Smaller Companies Investment Trust Plc (IPU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
416.00-1.00 (-0.24%)
As of 09:18AM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 2024415.00417.00414.00416.00416.002,403
18 Mar 2024415.00420.81411.73417.00417.0030,343
15 Mar 2024420.00429.00409.39417.00417.00141,127
14 Mar 2024420.00423.87415.00420.00420.0049,816
13 Mar 2024421.00430.00414.00414.00414.0071,592
12 Mar 2024428.00428.00418.14420.00420.0057,804
11 Mar 2024428.00428.00416.25423.50423.5030,114
08 Mar 2024424.00429.00422.00422.00422.0020,841
07 Mar 2024421.00426.00421.00423.00423.0014,837
06 Mar 2024426.00426.00415.22422.00422.0012,503
05 Mar 2024414.00425.70414.00422.00422.0017,514
04 Mar 2024418.00422.00417.19419.00419.0049,684
01 Mar 2024416.00420.00414.00421.50421.5014,398
29 Feb 2024415.00428.00413.00413.00413.0011,436
28 Feb 2024415.00420.76413.00413.00413.0014,721
27 Feb 2024418.00420.00415.00415.00415.0022,052
26 Feb 2024417.00421.07417.00417.00417.0024,378
23 Feb 2024417.00420.01417.00419.50419.5035,923
22 Feb 2024420.00426.16417.00417.00417.0018,814
21 Feb 2024419.00424.84418.00420.00420.0012,909
20 Feb 2024418.00425.66417.48417.50417.5040,331
19 Feb 2024421.00424.97417.58421.00421.0034,272
16 Feb 2024420.00423.15417.45420.00420.0027,848
15 Feb 2024420.00426.76418.15424.00424.0016,876
15 Feb 20243.85 Dividend
14 Feb 2024424.00425.50417.70422.00418.1525,800
13 Feb 2024422.00427.95413.00423.00419.1440,601
12 Feb 2024427.05427.05417.00422.50418.6548,366
09 Feb 2024419.00420.81416.00420.00416.1753,876
08 Feb 2024421.00425.12418.00421.00417.1650,294
07 Feb 2024422.00427.79419.75420.00416.179,557
06 Feb 2024420.00430.08416.00423.00419.1431,299
05 Feb 2024422.00427.54419.00419.00415.1837,381
02 Feb 2024422.00425.11422.00423.00419.1412,451
01 Feb 2024415.00423.83415.00423.50419.6410,648
31 Jan 2024424.00424.00418.00424.00420.1328,564
30 Jan 2024423.00424.50422.96424.00420.1333,653
29 Jan 2024423.00425.00419.92422.00418.1521,392
26 Jan 2024420.00425.00419.92423.50419.6425,962
25 Jan 2024419.00420.00417.09418.50414.6836,811
24 Jan 2024424.00424.00418.80423.50419.6425,316
23 Jan 2024416.00421.00416.00422.50418.6562,671
22 Jan 2024421.00422.79418.35421.00417.1626,437
19 Jan 2024413.00425.00413.00425.00421.1235,759
18 Jan 2024421.00421.00416.00416.00412.2017,079
17 Jan 2024414.00419.00413.00419.00415.1817,169
16 Jan 2024425.00430.00420.40423.00419.1421,276
15 Jan 2024421.00430.00421.00427.00423.1032,069
12 Jan 2024428.00429.32421.00421.00417.1618,450
11 Jan 2024429.67429.67425.00426.00422.119,268
10 Jan 2024427.00430.00421.32423.50419.6448,770
09 Jan 2024424.00425.00423.80423.50419.6416,591
08 Jan 2024424.00429.10421.32425.50421.6221,487
05 Jan 2024424.00425.50418.00424.00420.1361,506
04 Jan 2024423.00427.00422.48425.00421.1223,434
03 Jan 2024427.00432.16424.00424.00420.1346,383
02 Jan 2024433.00439.15425.00431.50427.5622,702
29 Dec 2023431.00438.10431.00431.00427.0710,463
28 Dec 2023427.00444.26427.00433.50429.5510,717
27 Dec 2023432.00434.00427.76434.00430.0416,749
22 Dec 2023430.00430.00421.84423.00419.143,313
21 Dec 2023418.00429.34417.50429.50425.5840,787
20 Dec 2023427.00427.00421.33427.00423.1034,972
19 Dec 2023420.00424.50413.40422.50418.6525,789
18 Dec 2023418.00421.00416.50421.00417.1624,537
15 Dec 2023419.00420.00416.00416.00412.2072,878
14 Dec 2023416.00420.00412.00419.00415.18188,155
13 Dec 2023400.00414.00400.00407.00403.2966,810
12 Dec 2023404.00410.80402.00410.00406.26108,583
11 Dec 2023404.00408.00403.00403.00399.3244,071
08 Dec 2023404.00405.56400.73405.00401.3174,814
07 Dec 2023395.00404.00395.00403.00399.3249,750
06 Dec 2023400.00401.00396.15399.00395.36137,700
05 Dec 2023400.00401.00382.98397.00393.38371,411
04 Dec 2023403.00408.50400.00402.50398.8348,510
01 Dec 2023409.00410.60400.40405.00401.3177,251
30 Nov 2023409.00411.00406.10406.50402.7922,068
29 Nov 2023406.00415.00404.80415.00411.2132,146
28 Nov 2023404.00412.00401.10412.00408.2416,690
27 Nov 2023404.00405.85404.00404.50400.8114,110
24 Nov 2023398.00407.00398.00406.00402.3018,960
23 Nov 2023404.00404.00399.90404.00400.3123,051
22 Nov 2023403.00404.70399.00402.00398.3319,433
21 Nov 2023402.00402.90400.60400.50396.8520,517
20 Nov 2023402.00408.27401.00402.50398.839,574
17 Nov 2023398.00405.00398.00405.00401.3151,147
16 Nov 2023405.00405.12400.00400.50396.8514,965
15 Nov 2023404.00407.68397.55403.00399.3216,874
14 Nov 2023392.00404.00391.05404.00400.3110,036
13 Nov 2023388.00392.00388.00392.00388.4219,542
10 Nov 2023389.00392.71389.00390.00386.4424,033
09 Nov 2023391.14394.35391.14394.00390.413,548
09 Nov 20233.85 Dividend
08 Nov 2023392.00394.35391.30393.50386.1013,036
07 Nov 2023394.00395.00392.00392.50385.1115,898
06 Nov 2023394.00395.38391.60393.50386.1016,754
03 Nov 2023394.00396.00392.00394.50387.0820,084
02 Nov 2023394.00396.50390.18392.00384.6253,419
01 Nov 2023387.00391.39386.00390.50383.1533,201
31 Oct 2023384.00389.00383.10389.00381.6815,359
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...