UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
557.00+7.00 (+1.27%)
At close: 4:27PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021554.00562.00548.00557.00557.0063,351
08 Apr 2021552.00554.00545.00550.00550.0085,213
07 Apr 2021534.00550.00534.00547.00547.0067,812
06 Apr 2021546.00550.00534.80544.00544.0096,980
01 Apr 2021532.00546.00528.00537.00537.00105,333
31 Mar 2021530.00548.00530.00530.00530.0075,348
30 Mar 2021534.00546.00532.69534.00534.00143,282
29 Mar 2021532.00540.00523.01532.00532.0075,433
26 Mar 2021538.00544.00525.09534.00534.00354,554
25 Mar 2021520.00538.00515.00529.00529.00139,768
24 Mar 2021522.00538.00520.00520.00520.00195,243
23 Mar 2021526.00538.00520.00520.00520.00112,171
22 Mar 2021534.00534.00520.00527.00527.0098,010
19 Mar 2021526.00537.00522.00522.00522.00148,995
18 Mar 2021528.00544.00526.00530.00530.0054,965
17 Mar 2021534.00550.00527.24528.00528.0093,821
16 Mar 2021532.00540.00529.33540.00540.0056,522
15 Mar 2021538.00538.00522.36532.00532.0099,900
12 Mar 2021526.00535.00516.00522.00522.0026,075
11 Mar 2021518.00536.00518.00532.00532.0064,655
10 Mar 2021532.00540.00520.00520.00520.0073,700
09 Mar 2021520.00542.00520.00530.00530.0075,289
08 Mar 2021526.00532.00517.54520.00520.00147,150
05 Mar 2021526.00540.00523.98540.00540.0041,919
04 Mar 2021542.00542.00523.76538.00538.0051,606
03 Mar 2021542.00544.00534.00538.00538.0091,471
02 Mar 2021540.00544.00528.70538.00538.0068,529
01 Mar 2021536.00538.00512.75534.00534.0056,644
26 Feb 2021526.00531.00516.00525.00525.0070,849
25 Feb 2021540.00540.00524.71528.00528.0057,415
24 Feb 2021536.00540.00518.00530.00530.0035,901
23 Feb 2021536.00538.00516.00522.00522.0047,641
22 Feb 2021546.00546.00516.00523.00523.0064,022
19 Feb 2021526.00540.00520.00526.00526.0070,768
18 Feb 2021546.00548.00526.62528.00528.0070,579
18 Feb 20213.75 Dividend
17 Feb 2021528.00541.46526.00534.00530.2546,994
16 Feb 2021534.00546.00523.55530.00526.28108,791
15 Feb 2021520.00556.00515.96533.00529.26137,432
12 Feb 2021514.00520.00504.00520.00516.3564,529
11 Feb 2021502.00514.00500.00513.00509.4035,627
10 Feb 2021504.00522.00500.00513.00509.40116,567
09 Feb 2021504.00522.00504.00515.00511.3857,317
08 Feb 2021520.00526.00502.00502.00498.4759,036
05 Feb 2021490.00516.00490.00514.00510.39112,611
04 Feb 2021480.00500.00480.00490.50487.0665,384
03 Feb 2021485.00493.40475.00491.00487.55106,266
02 Feb 2021475.00489.00475.00482.00478.6237,463
01 Feb 2021489.00489.00471.00477.50474.15108,487
29 Jan 2021475.00483.00472.11483.00479.6144,588
28 Jan 2021480.00491.00466.74483.00479.6184,503
27 Jan 2021488.00499.88477.33484.50481.1066,184
26 Jan 2021488.00500.00486.98492.50489.0442,339
25 Jan 2021497.00514.00488.00488.00484.5754,381
22 Jan 2021502.00522.00496.00501.00497.4823,982
21 Jan 2021512.00518.64495.00512.00508.4065,053
20 Jan 2021504.00522.00492.12512.00508.4070,697
19 Jan 2021493.00504.00491.00497.50494.0136,837
18 Jan 2021495.00504.00491.55494.00490.5359,237
15 Jan 2021514.00514.00491.00493.00489.5450,430
14 Jan 2021500.00514.00500.00501.50497.9853,348
13 Jan 2021514.00516.00502.20505.50501.9531,764
12 Jan 2021509.49516.00496.08501.00497.4825,731
11 Jan 2021516.00516.00496.00498.00494.5053,609
08 Jan 2021506.00515.00490.42499.50495.9935,516
07 Jan 2021504.00510.00487.00510.00506.4251,780
06 Jan 2021496.00502.13488.30492.50489.0464,209
05 Jan 2021502.00504.00475.66496.00492.5257,012
04 Jan 2021520.00520.00502.00507.00503.4467,933
31 Dec 2020520.00530.00504.00512.00508.4016,490
30 Dec 2020526.00535.17512.00518.00514.3663,816
29 Dec 2020510.00536.00493.00526.00522.31206,525
24 Dec 2020485.00515.00485.00497.50494.0168,971
23 Dec 2020470.00484.50460.82478.50475.1481,623
22 Dec 2020466.00469.90458.65460.00456.7736,971
21 Dec 2020467.00487.72446.00465.00461.73155,196
18 Dec 2020477.00487.72476.00481.00477.6234,356
17 Dec 2020485.00491.00476.00481.00477.6268,785
16 Dec 2020467.00489.81466.84476.00472.6674,688
15 Dec 2020457.00467.00454.50462.50459.2563,519
14 Dec 2020443.00462.00443.00448.00444.8587,966
11 Dec 2020463.00467.80431.00446.00442.87154,381
10 Dec 2020475.00479.45456.00463.00459.7560,721
09 Dec 2020480.00491.79466.00466.00462.7353,073
08 Dec 2020485.00493.62474.00474.00470.6781,205
07 Dec 2020482.00499.00475.00487.00483.58125,539
04 Dec 2020490.00500.00483.00488.50485.0795,392
03 Dec 2020494.00512.28479.80494.00490.53105,473
02 Dec 2020480.00490.00479.00488.00484.5785,109
01 Dec 2020477.00478.48468.15476.50473.1559,238
30 Nov 2020480.00480.00460.00472.50469.1831,828
27 Nov 2020472.00482.00456.00473.00469.68297,242
26 Nov 2020476.00483.00473.00475.00471.6649,355
25 Nov 2020495.00512.00475.00475.00471.66120,837
24 Nov 2020490.00518.00477.00495.50492.02145,845
23 Nov 2020480.00490.00465.00489.00485.5784,486
20 Nov 2020471.00480.00455.00475.50472.1690,253
19 Nov 2020466.00472.00460.00462.50459.2565,952
18 Nov 2020460.00470.00449.00466.00462.7353,313
17 Nov 2020468.00474.80451.00454.00450.8192,172
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...