Investment Company (INV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Investment Company

Date Open High Low Close* Volume
11/10/2017 342.50p 342.50p 342.50p 342.50p 776
10/10/2017 342.50p 342.50p 342.50p 342.50p 667
09/10/2017 342.50p 342.50p 342.50p 342.50p 4306
06/10/2017 342.50p 342.50p 342.50p 342.50p 268
05/10/2017 342.50p 342.50p 342.50p 342.50p 57
04/10/2017 342.50p 342.50p 342.50p 342.50p 534
03/10/2017 342.50p 342.50p 342.50p 342.50p 4693
02/10/2017 336.50p 342.50p 336.50p 342.50p 9537
29/09/2017 331.00p 336.50p 331.00p 336.50p 5205
28/09/2017 331.00p 331.00p 331.00p 331.00p 944
27/09/2017 335.00p 335.00p 331.00p 331.00p 1676
26/09/2017 333.50p 335.00p 333.50p 335.00p 450
25/09/2017 333.75p 334.00p 333.50p 333.50p 248
22/09/2017 335.00p 335.00p 334.00p 334.00p 0
21/09/2017 335.00p 335.00p 335.00p 335.00p 230
20/09/2017 332.50p 335.00p 332.50p 335.00p 5157
19/09/2017 332.50p 332.50p 332.50p 332.50p 1420
18/09/2017 327.50p 332.50p 327.50p 332.50p 900
15/09/2017 328.00p 328.00p 327.50p 327.50p 0
14/09/2017 329.00p 329.00p 328.00p 328.00p 0
13/09/2017 329.00p 329.00p 329.00p 329.00p 5761
12/09/2017 329.00p 329.00p 329.00p 329.00p 431
11/09/2017 329.00p 329.00p 329.00p 329.00p 0
08/09/2017 329.00p 329.00p 329.00p 329.00p 27674
07/09/2017 329.00p 329.00p 329.00p 329.00p 515
06/09/2017 330.00p 330.00p 329.00p 329.00p 0
05/09/2017 327.50p 330.00p 327.50p 330.00p 4809
04/09/2017 327.50p 330.00p 327.50p 327.50p 0
01/09/2017 330.00p 330.00p 330.00p 330.00p 4208
31/08/2017 326.00p 330.00p 326.00p 330.00p 4324
30/08/2017 326.00p 327.50p 326.00p 326.00p 3497
29/08/2017 327.50p 327.50p 326.00p 326.00p 650
25/08/2017 327.50p 327.50p 325.00p 327.50p 2500
24/08/2017 327.50p 327.50p 327.50p 327.50p 1533
23/08/2017 327.50p 327.50p 327.50p 327.50p 1314
22/08/2017 327.50p 327.50p 327.50p 327.50p 2949
21/08/2017 330.00p 330.00p 325.00p 327.50p 7031
18/08/2017 330.00p 330.00p 330.00p 330.00p 101
17/08/2017 332.50p 332.50p 330.00p 330.00p 3200
16/08/2017 327.50p 332.50p 327.50p 332.50p 1478
15/08/2017 327.50p 327.50p 326.50p 327.50p 6150
14/08/2017 327.50p 327.50p 325.00p 327.50p 44467
11/08/2017 337.50p 337.50p 327.50p 327.50p 10643
10/08/2017 337.50p 337.50p 337.50p 337.50p 0
09/08/2017 337.50p 337.50p 337.50p 337.50p 390
08/08/2017 333.50p 337.50p 333.50p 337.50p 2139
07/08/2017 332.50p 333.50p 332.50p 333.50p 4289
04/08/2017 332.50p 332.50p 332.50p 332.50p 605
03/08/2017 330.00p 332.50p 330.00p 332.50p 2805
02/08/2017 330.00p 330.00p 330.00p 330.00p 0
01/08/2017 332.50p 332.50p 330.00p 330.00p 2596
31/07/2017 332.50p 332.50p 332.50p 332.50p 2000
28/07/2017 332.50p 332.50p 332.50p 332.50p 325
27/07/2017 332.50p 337.50p 332.50p 332.50p 10304
26/07/2017 337.50p 337.50p 337.50p 337.50p 1750
25/07/2017 335.00p 337.50p 335.00p 337.50p 0
24/07/2017 337.50p 337.50p 335.00p 335.00p 0
21/07/2017 332.50p 337.50p 332.50p 337.50p 9646
20/07/2017 332.50p 332.50p 332.50p 332.50p 6
19/07/2017 327.50p 332.50p 327.50p 332.50p 8993
18/07/2017 322.50p 327.50p 322.50p 327.50p 5545
17/07/2017 325.00p 325.00p 322.50p 322.50p 12265
14/07/2017 325.00p 325.00p 325.00p 325.00p 4161
13/07/2017 325.00p 325.00p 325.00p 325.00p 17142
12/07/2017 325.00p 325.00p 325.00p 325.00p 0
11/07/2017 325.00p 325.00p 325.00p 325.00p 5320
10/07/2017 325.00p 325.00p 325.00p 325.00p 5354
07/07/2017 325.00p 325.00p 325.00p 325.00p 0
06/07/2017 325.00p 325.00p 325.00p 325.00p 0
05/07/2017 325.00p 325.00p 325.00p 325.00p 1723
04/07/2017 326.00p 326.00p 325.00p 325.00p 0
03/07/2017 325.00p 326.00p 325.00p 326.00p 2397
30/06/2017 322.50p 325.00p 322.50p 325.00p 243
29/06/2017 322.50p 324.00p 322.50p 322.50p 1001
28/06/2017 325.00p 325.00p 322.50p 322.50p 3351
27/06/2017 327.50p 328.50p 325.00p 325.00p 8331
26/06/2017 327.50p 328.50p 327.50p 328.50p 1245
23/06/2017 323.50p 327.50p 323.50p 327.50p 4051
22/06/2017 323.50p 326.00p 323.50p 323.50p 0
21/06/2017 327.50p 327.50p 323.50p 323.50p 0
20/06/2017 331.25p 331.25p 327.50p 327.50p 0
19/06/2017 331.00p 331.25p 331.00p 331.25p 0
16/06/2017 330.00p 331.00p 330.00p 331.00p 3305
15/06/2017 331.50p 331.50p 328.00p 330.00p 1997
14/06/2017 331.50p 331.50p 330.25p 331.50p 302
13/06/2017 333.00p 333.00p 330.25p 331.50p 4437
12/06/2017 330.00p 332.00p 316.53p 332.00p 15431
09/06/2017 334.00p 334.00p 325.00p 327.50p 11698
08/06/2017 330.00p 330.00p 327.50p 327.50p 329
07/06/2017 330.50p 330.50p 325.00p 330.00p 4938
06/06/2017 332.00p 332.00p 330.68p 330.75p 2241
05/06/2017 333.50p 335.00p 329.00p 332.00p 5695
02/06/2017 334.00p 335.00p 329.00p 333.50p 4674
01/06/2017 334.00p 334.00p 334.00p 334.00p 0
31/05/2017 330.00p 334.00p 329.00p 334.00p 2230
30/05/2017 341.00p 341.00p 330.00p 330.00p 6056
26/05/2017 345.00p 345.00p 340.00p 341.00p 3300
25/05/2017 345.00p 345.00p 340.00p 345.00p 25101
24/05/2017 346.00p 346.00p 338.00p 345.00p 17140
23/05/2017 346.00p 346.00p 342.00p 346.00p 2437
22/05/2017 346.00p 346.80p 342.00p 346.00p 5664
19/05/2017 345.00p 346.00p 341.00p 346.00p 16201
18/05/2017 343.50p 345.00p 340.00p 345.00p 5644
17/05/2017 340.00p 342.00p 340.00p 340.00p 1057
16/05/2017 340.00p 340.00p 338.60p 340.00p 619
15/05/2017 337.50p 340.00p 337.50p 340.00p 5459
12/05/2017 338.50p 338.50p 336.50p 338.50p 0
11/05/2017 334.00p 336.50p 333.00p 336.50p 1819
10/05/2017 334.00p 334.00p 334.00p 334.00p 0
09/05/2017 328.50p 335.00p 328.50p 334.00p 14599
08/05/2017 328.50p 330.00p 323.82p 328.50p 2346
05/05/2017 329.50p 332.00p 328.50p 328.50p 475
04/05/2017 328.50p 328.50p 322.00p 328.50p 3098
03/05/2017 328.50p 328.50p 323.82p 328.50p 2149
02/05/2017 328.50p 332.00p 324.00p 328.50p 11619
28/04/2017 330.00p 330.00p 327.00p 328.50p 8667
27/04/2017 327.50p 330.00p 320.00p 330.00p 30020
26/04/2017 330.00p 340.00p 325.50p 332.50p 21745
25/04/2017 330.00p 330.00p 325.00p 330.00p 1100
24/04/2017 327.50p 329.00p 327.50p 329.00p 754
21/04/2017 327.50p 328.00p 320.00p 327.50p 9045
20/04/2017 327.50p 327.50p 327.50p 327.50p 0
19/04/2017 323.50p 327.50p 323.50p 327.50p 937
18/04/2017 328.00p 328.00p 318.00p 323.50p 11099
13/04/2017 326.50p 326.50p 324.00p 326.50p 5304
12/04/2017 325.00p 326.50p 320.00p 326.50p 23980
11/04/2017 325.00p 326.00p 323.00p 323.00p 7000
10/04/2017 325.00p 325.00p 320.00p 325.00p 6232
07/04/2017 327.50p 327.50p 320.00p 325.00p 9395
06/04/2017 326.50p 328.50p 322.00p 328.50p 12298
05/04/2017 327.50p 327.50p 320.00p 327.50p 1389
04/04/2017 326.50p 326.50p 326.50p 326.50p 0
03/04/2017 327.50p 327.50p 318.00p 326.50p 8168
31/03/2017 325.00p 327.50p 320.00p 327.50p 2700
30/03/2017 325.00p 325.00p 320.00p 325.00p 750
29/03/2017 328.50p 328.50p 322.00p 325.00p 4360
28/03/2017 327.50p 328.50p 323.00p 328.50p 7383
27/03/2017 327.50p 327.50p 320.00p 325.00p 5909
24/03/2017 328.50p 328.50p 320.00p 327.50p 6346
23/03/2017 327.50p 328.50p 325.50p 328.50p 3859
22/03/2017 327.50p 327.50p 320.00p 327.50p 2484
21/03/2017 327.50p 327.50p 327.50p 327.50p 0
20/03/2017 325.00p 327.50p 325.00p 327.50p 0
17/03/2017 322.50p 325.00p 320.00p 325.00p 7379
16/03/2017 322.50p 325.00p 315.00p 322.50p 5910
15/03/2017 330.00p 330.00p 315.00p 322.50p 16082
14/03/2017 330.00p 330.00p 330.00p 330.00p 0
13/03/2017 330.00p 330.00p 325.00p 330.00p 8625
10/03/2017 327.50p 331.00p 325.00p 330.00p 6159
09/03/2017 334.00p 334.00p 326.50p 327.50p 30821
08/03/2017 333.00p 334.00p 330.80p 334.00p 900
07/03/2017 333.00p 333.00p 326.00p 333.00p 600
06/03/2017 333.00p 333.00p 326.00p 333.00p 4667
03/03/2017 333.00p 333.00p 332.00p 333.00p 4000
02/03/2017 333.00p 333.00p 326.00p 333.00p 4387
01/03/2017 331.50p 333.00p 325.00p 333.00p 10078
28/02/2017 331.50p 331.50p 331.50p 331.50p 0
27/02/2017 332.00p 337.00p 327.00p 331.50p 1824
24/02/2017 335.00p 338.45p 328.75p 330.00p 5100
23/02/2017 335.00p 338.00p 330.00p 335.00p 3335
22/02/2017 327.50p 335.00p 327.50p 335.00p 10460
21/02/2017 327.50p 329.00p 321.50p 325.00p 2511
20/02/2017 327.50p 331.50p 321.00p 327.50p 7123
17/02/2017 327.50p 333.00p 320.10p 327.50p 5210
16/02/2017 330.00p 334.00p 323.00p 327.50p 6058
15/02/2017 330.00p 334.00p 326.00p 330.00p 6047
14/02/2017 330.00p 335.00p 330.00p 330.00p 219
13/02/2017 325.00p 335.00p 325.00p 330.00p 6182
10/02/2017 330.00p 330.00p 323.00p 325.00p 4336
09/02/2017 335.00p 335.00p 328.00p 330.00p 3430
08/02/2017 337.50p 337.50p 333.00p 335.00p 300
07/02/2017 337.50p 343.00p 337.50p 337.50p 2500
06/02/2017 337.50p 344.50p 337.50p 337.50p 4347
03/02/2017 332.50p 340.00p 330.30p 337.50p 2013
02/02/2017 332.50p 332.50p 332.50p 332.50p 0
01/02/2017 332.50p 332.50p 332.50p 332.50p 0
31/01/2017 327.50p 332.50p 325.00p 332.50p 2505
30/01/2017 331.50p 331.50p 325.00p 327.50p 3079
27/01/2017 327.50p 331.00p 327.50p 330.00p 2451
26/01/2017 328.00p 330.00p 321.00p 327.50p 6752
25/01/2017 335.00p 335.00p 325.30p 332.50p 1606
24/01/2017 330.00p 334.50p 327.20p 333.50p 8180
23/01/2017 330.00p 335.00p 330.00p 330.00p 1954
20/01/2017 330.00p 335.00p 330.00p 330.00p 6577
19/01/2017 332.50p 334.00p 325.25p 330.00p 1360
18/01/2017 332.50p 335.00p 325.00p 327.50p 4396
17/01/2017 332.50p 337.00p 325.00p 327.50p 8584
16/01/2017 332.50p 337.00p 332.50p 332.50p 2067
13/01/2017 332.50p 332.50p 325.00p 332.50p 10251
12/01/2017 332.50p 332.50p 332.50p 332.50p 0
11/01/2017 332.50p 337.00p 325.00p 332.50p 2792
10/01/2017 345.00p 345.00p 332.50p 332.50p 4323
09/01/2017 346.50p 346.50p 340.00p 345.00p 2000
06/01/2017 347.50p 347.50p 345.00p 346.50p 861
05/01/2017 347.50p 347.50p 340.00p 347.50p 1000
04/01/2017 347.50p 347.50p 340.00p 347.50p 622
03/01/2017 345.00p 347.50p 340.00p 347.50p 1336
30/12/2016 346.50p 347.00p 345.00p 345.00p 375
29/12/2016 338.50p 348.00p 338.50p 346.50p 5997
28/12/2016 333.50p 338.50p 333.50p 338.50p 5000

*Close Price adjusted for both dividends and splits