Invesco Perpetual Select Trust plc - Balanced Risk Allocation Share Portfolio (IVPB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:33AM BST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 15 Aug 2022 | 154.50 | 149.00 | 149.00 | 154.50 | 154.50 | 2,219 |
| 12 Aug 2022 | 154.50 | 151.00 | 149.00 | 154.50 | 154.50 | 5,542 |
| 11 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 10 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 09 Aug 2022 | 154.50 | 157.46 | 149.00 | 154.50 | 154.50 | 1,872 |
| 08 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 05 Aug 2022 | 154.50 | 149.00 | 149.00 | 154.50 | 154.50 | 6,802 |
| 04 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 03 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 02 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 01 Aug 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 29 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 28 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 27 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 26 Jul 2022 | 154.50 | 157.46 | 157.46 | 154.50 | 154.50 | 628 |
| 25 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 22 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 21 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 20 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 19 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 18 Jul 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 15 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 14 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 13 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 12 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 11 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 08 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 07 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 06 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 05 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 04 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 01 Jul 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 30 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 29 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 28 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 27 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 24 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 23 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 22 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 21 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 20 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 17 Jun 2022 | 154.50 | 149.00 | 149.00 | 154.50 | 154.50 | 3 |
| 16 Jun 2022 | 154.50 | 157.46 | 149.00 | 154.50 | 154.50 | 3,525 |
| 15 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 14 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 13 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 10 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 09 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 08 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 07 Jun 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 06 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 01 Jun 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 31 May 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 30 May 2022 | 154.50 | 157.46 | 157.46 | 154.50 | 154.50 | 1,131 |
| 27 May 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 26 May 2022 | 154.50 | 157.46 | 157.46 | 154.50 | 154.50 | 950 |
| 25 May 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 24 May 2022 | 154.50 | 149.00 | 149.00 | 154.50 | 154.50 | 12,250 |
| 23 May 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 20 May 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 19 May 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 18 May 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 17 May 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 16 May 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 13 May 2022 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 12 May 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 11 May 2022 | 155.50 | 150.00 | 150.00 | 155.50 | 155.50 | 1,794 |
| 10 May 2022 | 156.50 | 152.00 | 152.00 | 156.50 | 156.50 | 1 |
| 09 May 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 06 May 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 05 May 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 04 May 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 03 May 2022 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 29 Apr 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - |
| 28 Apr 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - |
| 27 Apr 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - |
| 26 Apr 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 25 Apr 2022 | 158.50 | 160.47 | 154.00 | 157.50 | 157.50 | 3,613 |
| 22 Apr 2022 | 160.50 | 155.00 | 155.00 | 160.00 | 160.00 | 3,000 |
| 21 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 20 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 19 Apr 2022 | 161.00 | 163.80 | 163.80 | 161.50 | 161.50 | 601 |
| 14 Apr 2022 | 160.50 | 156.00 | 156.00 | 161.00 | 161.00 | 3,000 |
| 13 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 12 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 11 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 08 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 07 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 06 Apr 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 05 Apr 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 04 Apr 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 01 Apr 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 31 Mar 2022 | 161.50 | 156.00 | 156.00 | 161.50 | 161.50 | 3,000 |
| 30 Mar 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 29 Mar 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 28 Mar 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 25 Mar 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 24 Mar 2022 | 161.50 | 164.69 | 156.00 | 161.50 | 161.50 | 12,507 |
| 23 Mar 2022 | 161.50 | 156.00 | 156.00 | 161.50 | 161.50 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
