Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/07/2015 375.00p 376.00p 372.00p 376.00p 17479
30/06/2015 371.50p 375.00p 371.50p 375.00p 17266
29/06/2015 370.00p 373.00p 369.00p 371.50p 12707
26/06/2015 370.00p 370.00p 365.25p 370.00p 4500
25/06/2015 370.00p 371.00p 370.00p 370.00p 5000
24/06/2015 370.00p 370.00p 365.00p 370.00p 2056
23/06/2015 371.00p 373.00p 367.08p 370.00p 1259
22/06/2015 372.50p 372.50p 371.50p 372.50p 0
19/06/2015 371.50p 373.00p 368.00p 371.50p 1150
18/06/2015 371.50p 371.50p 368.00p 371.50p 800
17/06/2015 371.00p 372.00p 371.00p 371.50p 589
16/06/2015 370.00p 371.10p 369.50p 371.00p 3850
15/06/2015 369.00p 370.00p 367.00p 370.00p 6141
12/06/2015 369.00p 369.00p 369.00p 369.00p 0
11/06/2015 365.00p 373.00p 365.00p 369.00p 9604
10/06/2015 365.00p 366.00p 365.00p 365.00p 2095
09/06/2015 365.00p 365.00p 365.00p 365.00p 0
08/06/2015 365.00p 365.00p 360.01p 365.00p 5871
05/06/2015 365.00p 365.00p 360.01p 365.00p 11010
04/06/2015 367.00p 367.00p 362.00p 365.00p 3386
03/06/2015 367.00p 367.00p 367.00p 367.00p 0
02/06/2015 368.00p 368.00p 363.01p 367.00p 5363
01/06/2015 368.00p 368.00p 364.95p 368.00p 5701
29/05/2015 370.00p 370.00p 368.00p 368.00p 764
28/05/2015 370.00p 374.40p 360.00p 370.00p 12648
27/05/2015 370.00p 374.40p 365.10p 370.00p 1368
26/05/2015 370.00p 373.90p 370.00p 370.00p 2157
22/05/2015 370.00p 373.90p 370.00p 370.00p 99
21/05/2015 370.00p 370.00p 370.00p 370.00p 0
20/05/2015 362.50p 370.00p 362.50p 370.00p 9581
19/05/2015 362.50p 364.00p 360.00p 362.50p 4264
18/05/2015 368.50p 368.50p 360.00p 362.50p 7027
15/05/2015 372.50p 374.00p 368.00p 369.50p 2575
14/05/2015 377.50p 377.50p 374.00p 376.50p 1350
13/05/2015 377.50p 379.00p 377.50p 378.50p 3299
12/05/2015 390.00p 390.00p 372.50p 377.50p 8132
11/05/2015 390.00p 390.00p 385.50p 390.00p 1691
08/05/2015 373.00p 390.00p 373.00p 390.00p 23810
07/05/2015 373.00p 373.00p 373.00p 373.00p 1000
06/05/2015 373.00p 374.00p 370.00p 373.00p 20615
05/05/2015 375.00p 375.00p 372.10p 373.50p 18326
01/05/2015 374.00p 375.00p 368.00p 375.00p 14532
30/04/2015 380.00p 380.00p 370.00p 374.00p 7582
29/04/2015 384.50p 385.00p 381.10p 383.50p 3757
28/04/2015 384.50p 384.50p 382.00p 384.50p 7200
27/04/2015 382.50p 384.50p 380.50p 384.50p 25925
24/04/2015 382.50p 382.50p 382.50p 382.50p 0
23/04/2015 382.50p 382.50p 380.00p 382.50p 6147
22/04/2015 382.50p 382.50p 381.25p 382.50p 7721
21/04/2015 382.50p 382.50p 380.00p 382.50p 626
20/04/2015 382.50p 382.50p 380.00p 382.50p 6953
17/04/2015 382.50p 382.50p 380.00p 382.50p 4997
16/04/2015 382.50p 382.50p 380.10p 382.50p 5800
15/04/2015 382.50p 382.50p 382.50p 382.50p 0
14/04/2015 382.50p 382.50p 381.25p 382.50p 2924
13/04/2015 381.00p 382.50p 380.50p 382.50p 546
10/04/2015 376.00p 382.00p 372.00p 381.00p 10667
09/04/2015 380.00p 380.00p 370.00p 375.00p 10988
08/04/2015 385.00p 385.00p 380.00p 380.00p 19073
07/04/2015 385.00p 385.00p 380.00p 385.00p 8569
02/04/2015 382.50p 386.00p 375.00p 385.00p 4275
01/04/2015 392.50p 392.50p 375.00p 382.50p 16036
31/03/2015 395.00p 395.00p 385.00p 392.50p 3315
30/03/2015 390.00p 395.00p 385.50p 395.00p 5655
27/03/2015 392.50p 392.50p 385.00p 390.00p 1513
26/03/2015 392.50p 392.50p 385.00p 392.50p 2853
25/03/2015 395.00p 395.00p 388.00p 395.00p 4387
24/03/2015 395.00p 395.00p 390.00p 395.00p 19492
23/03/2015 397.50p 397.50p 390.00p 395.00p 7962
20/03/2015 397.50p 397.50p 396.00p 397.50p 74
19/03/2015 400.50p 400.50p 393.38p 397.50p 5470
18/03/2015 400.50p 400.50p 396.00p 400.50p 2000
17/03/2015 400.00p 400.50p 398.90p 400.50p 1621
16/03/2015 400.00p 400.00p 395.00p 400.00p 6577
13/03/2015 400.00p 400.00p 400.00p 400.00p 42
12/03/2015 400.00p 402.00p 395.00p 400.00p 6198
11/03/2015 402.50p 402.50p 397.00p 400.00p 1584
10/03/2015 405.50p 405.50p 395.50p 402.50p 1000
09/03/2015 405.00p 405.50p 398.00p 405.50p 7727
06/03/2015 402.50p 405.00p 400.00p 405.00p 350
05/03/2015 407.50p 407.50p 395.00p 402.50p 4731
04/03/2015 411.00p 411.00p 403.00p 407.50p 2829
03/03/2015 415.00p 416.00p 410.00p 411.00p 2059
02/03/2015 415.00p 419.50p 409.00p 415.00p 11946
27/02/2015 422.50p 439.50p 415.50p 417.50p 8385
26/02/2015 422.50p 422.50p 422.50p 422.50p 0
25/02/2015 412.50p 425.00p 412.50p 422.50p 1479
24/02/2015 406.00p 415.00p 406.00p 407.50p 13819
23/02/2015 406.00p 412.00p 406.00p 406.00p 1458
20/02/2015 406.00p 412.00p 406.00p 406.00p 329
19/02/2015 406.00p 411.90p 406.00p 406.00p 951
18/02/2015 407.50p 412.00p 406.00p 406.00p 1852
17/02/2015 407.50p 408.00p 407.50p 407.50p 1020
16/02/2015 408.50p 415.00p 408.50p 408.50p 1707
13/02/2015 403.50p 409.00p 403.50p 408.50p 970
12/02/2015 403.50p 409.00p 403.50p 403.50p 500
11/02/2015 406.00p 409.00p 403.50p 403.50p 6673
10/02/2015 406.00p 406.00p 406.00p 406.00p 0
09/02/2015 414.00p 415.65p 406.00p 406.00p 5144
06/02/2015 415.00p 417.50p 414.00p 414.00p 9652
05/02/2015 415.00p 415.00p 415.00p 415.00p 0
04/02/2015 416.00p 420.00p 415.00p 415.00p 509
03/02/2015 407.50p 420.00p 407.50p 416.00p 6015
02/02/2015 406.50p 413.00p 406.50p 406.50p 920
30/01/2015 406.00p 412.00p 406.00p 406.50p 3046
29/01/2015 406.00p 407.00p 406.00p 406.00p 3049
28/01/2015 411.50p 418.00p 411.50p 411.50p 4147
27/01/2015 411.50p 418.00p 411.50p 411.50p 3287
26/01/2015 412.50p 420.00p 412.50p 412.50p 5687
23/01/2015 410.00p 419.50p 410.00p 415.00p 967
22/01/2015 417.50p 420.00p 408.00p 410.00p 15465
21/01/2015 408.00p 425.00p 408.00p 416.50p 19256
20/01/2015 405.00p 410.00p 403.00p 406.50p 23704
19/01/2015 405.00p 405.00p 405.00p 405.00p 0
16/01/2015 405.00p 410.00p 405.00p 405.00p 967
15/01/2015 401.00p 410.00p 401.00p 405.00p 8
14/01/2015 405.00p 410.00p 401.00p 401.00p 3625
13/01/2015 405.00p 410.00p 405.00p 405.00p 967
12/01/2015 405.00p 410.00p 402.75p 405.00p 1342
09/01/2015 405.00p 409.50p 402.50p 405.00p 1883
08/01/2015 395.00p 405.00p 395.00p 405.00p 737
07/01/2015 393.50p 400.00p 393.50p 395.00p 1618
06/01/2015 393.50p 397.00p 393.50p 393.50p 2951
05/01/2015 395.00p 400.00p 394.00p 395.00p 7247
02/01/2015 395.00p 395.00p 394.00p 395.00p 3004
31/12/2014 395.00p 395.00p 395.00p 395.00p 0
30/12/2014 395.00p 395.00p 395.00p 395.00p 0
29/12/2014 395.00p 395.00p 395.00p 395.00p 0
24/12/2014 395.00p 400.00p 395.00p 395.00p 1000
23/12/2014 395.00p 400.00p 395.00p 395.00p 3499
22/12/2014 393.50p 396.88p 392.00p 395.00p 1773
19/12/2014 393.00p 394.00p 390.00p 393.50p 4774
18/12/2014 390.00p 393.75p 390.00p 391.50p 253
17/12/2014 387.50p 387.50p 385.63p 387.50p 210
16/12/2014 387.50p 387.50p 387.00p 387.50p 0
15/12/2014 392.50p 395.00p 387.50p 387.50p 6370
12/12/2014 392.50p 392.50p 391.75p 392.50p 1505
11/12/2014 392.50p 394.38p 391.50p 392.50p 4112
10/12/2014 392.50p 395.00p 392.50p 392.50p 1319
09/12/2014 394.00p 394.00p 392.50p 392.50p 0
08/12/2014 395.00p 397.90p 394.00p 394.00p 1573
05/12/2014 395.00p 395.00p 395.00p 395.00p 0
04/12/2014 393.00p 398.75p 392.00p 395.00p 7129
03/12/2014 395.50p 397.60p 391.00p 393.00p 8296
02/12/2014 396.50p 396.50p 393.00p 395.50p 3000
01/12/2014 396.50p 396.50p 393.00p 396.50p 2666
28/11/2014 397.50p 400.55p 396.50p 396.50p 371
27/11/2014 398.50p 398.50p 393.00p 397.50p 3983
26/11/2014 398.00p 398.50p 395.00p 398.50p 7200
25/11/2014 399.50p 399.50p 398.00p 398.50p 5000
24/11/2014 397.50p 404.00p 397.50p 399.50p 5861
21/11/2014 397.50p 400.88p 397.50p 397.50p 65
20/11/2014 399.50p 401.55p 397.50p 397.50p 3973
19/11/2014 399.50p 403.55p 399.50p 399.50p 2470
18/11/2014 400.00p 404.50p 400.00p 400.00p 1000
17/11/2014 399.00p 404.00p 398.00p 400.00p 7906
14/11/2014 395.00p 403.30p 395.00p 399.00p 14832
13/11/2014 400.00p 403.00p 397.00p 397.50p 1852
12/11/2014 401.50p 403.90p 398.88p 400.00p 7193
11/11/2014 400.50p 402.30p 400.50p 401.50p 7629
10/11/2014 401.50p 404.99p 399.00p 400.50p 15201
07/11/2014 396.00p 403.70p 396.00p 401.50p 12745
06/11/2014 396.00p 396.00p 393.00p 396.00p 2
05/11/2014 393.50p 396.00p 393.50p 396.00p 1007
04/11/2014 393.50p 393.85p 393.50p 393.50p 2270
03/11/2014 393.50p 394.80p 390.88p 393.50p 1771
31/10/2014 393.50p 393.50p 393.20p 393.50p 503
30/10/2014 390.50p 393.50p 390.50p 392.50p 3123
29/10/2014 390.00p 392.50p 388.00p 392.50p 6063
28/10/2014 389.50p 391.20p 386.25p 390.00p 2379
27/10/2014 390.00p 391.30p 386.25p 389.50p 13170
24/10/2014 390.00p 393.00p 390.00p 390.00p 5585
23/10/2014 389.75p 393.75p 389.75p 390.00p 3520
22/10/2014 388.00p 391.75p 387.00p 389.75p 5742
21/10/2014 387.50p 391.00p 386.19p 388.00p 10485
20/10/2014 387.50p 387.50p 387.05p 387.50p 5300
17/10/2014 386.00p 387.00p 385.50p 387.00p 961
16/10/2014 391.50p 391.50p 385.00p 386.00p 1800
15/10/2014 394.00p 395.00p 388.00p 391.50p 10525
14/10/2014 392.50p 395.00p 389.13p 392.50p 11791
13/10/2014 392.75p 397.00p 390.00p 394.00p 9086
10/10/2014 395.00p 397.00p 391.25p 395.00p 950
09/10/2014 397.50p 397.50p 393.50p 396.50p 6894
08/10/2014 397.50p 401.00p 395.00p 397.50p 12700
07/10/2014 398.00p 400.88p 395.50p 397.50p 3895
06/10/2014 399.00p 402.20p 399.00p 399.00p 4715
03/10/2014 397.50p 399.00p 395.00p 399.00p 10000
02/10/2014 399.50p 402.20p 396.13p 397.50p 5132
01/10/2014 402.50p 402.50p 399.13p 401.00p 1000
30/09/2014 404.00p 404.00p 401.00p 402.50p 1208
29/09/2014 406.50p 406.50p 403.13p 404.00p 744
26/09/2014 407.00p 409.88p 406.50p 406.50p 239
25/09/2014 406.50p 406.50p 406.50p 406.50p 0
24/09/2014 406.50p 406.50p 405.50p 406.50p 0
23/09/2014 404.50p 409.98p 404.10p 405.50p 5012
22/09/2014 403.50p 407.14p 398.18p 404.50p 7000
19/09/2014 403.00p 403.00p 398.10p 402.00p 14201
18/09/2014 401.50p 401.50p 397.00p 401.50p 18170
17/09/2014 401.50p 401.50p 398.00p 401.50p 7038
16/09/2014 401.50p 401.50p 398.00p 401.50p 7221

*Close Price adjusted for both dividends and splits