Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/07/2024 363.00p 363.00p 361.00p 361.00p 343
29/07/2024 361.00p 363.00p 361.00p 363.00p 660
26/07/2024 361.00p 361.00p 361.00p 361.00p 0
25/07/2024 358.00p 366.00p 358.00p 361.00p 2460
24/07/2024 355.00p 364.00p 355.00p 358.00p 1000
23/07/2024 355.00p 355.00p 355.00p 355.00p 0
22/07/2024 355.00p 364.00p 354.00p 355.00p 2035
19/07/2024 356.00p 356.00p 352.30p 355.00p 2000
18/07/2024 355.00p 362.00p 355.00p 355.00p 10000
17/07/2024 355.00p 362.16p 355.00p 355.00p 1000
16/07/2024 355.00p 355.00p 348.00p 355.00p 129
15/07/2024 355.00p 362.71p 355.00p 355.00p 2000
12/07/2024 355.00p 355.00p 355.00p 355.00p 0
11/07/2024 355.00p 355.00p 346.30p 355.00p 952
10/07/2024 355.00p 355.00p 346.18p 355.00p 407
09/07/2024 355.00p 355.00p 346.18p 355.00p 103
08/07/2024 355.00p 355.00p 355.00p 355.00p 0
05/07/2024 355.00p 355.00p 355.00p 355.00p 0
04/07/2024 355.00p 355.00p 355.00p 355.00p 0
03/07/2024 353.00p 355.00p 353.00p 355.00p 0
02/07/2024 353.00p 353.00p 350.00p 353.00p 358
01/07/2024 353.00p 359.30p 353.00p 353.00p 82
28/06/2024 353.00p 353.00p 353.00p 353.00p 0
27/06/2024 353.00p 353.00p 349.75p 353.00p 544
26/06/2024 353.00p 353.00p 353.00p 353.00p 0
25/06/2024 355.00p 355.00p 349.75p 353.00p 2917
24/06/2024 355.00p 355.00p 352.00p 355.00p 0
21/06/2024 355.00p 355.00p 352.00p 355.00p 0
20/06/2024 355.00p 355.00p 350.00p 355.00p 0
19/06/2024 355.00p 355.00p 350.00p 350.00p 1
18/06/2024 355.00p 355.00p 346.00p 355.00p 78
17/06/2024 355.00p 355.00p 349.75p 355.00p 1148
14/06/2024 355.00p 355.00p 352.00p 355.00p 0
13/06/2024 355.00p 355.00p 349.96p 355.00p 100
12/06/2024 355.00p 355.00p 349.60p 355.00p 275
11/06/2024 355.00p 355.00p 348.70p 355.00p 1836
10/06/2024 355.00p 355.00p 352.00p 355.00p 0
07/06/2024 355.00p 355.00p 346.00p 355.00p 0
06/06/2024 355.00p 355.00p 346.00p 346.00p 449
05/06/2024 355.00p 355.00p 347.50p 355.00p 11
04/06/2024 355.00p 363.99p 355.00p 355.00p 2884
03/06/2024 355.00p 355.00p 355.00p 355.00p 0
31/05/2024 355.00p 364.00p 347.50p 355.00p 5444
30/05/2024 353.00p 353.00p 347.50p 353.00p 1700
29/05/2024 350.00p 360.00p 350.00p 353.00p 500
28/05/2024 350.00p 353.33p 350.00p 350.00p 0
24/05/2024 351.00p 351.00p 345.00p 350.00p 1000
23/05/2024 351.00p 355.50p 351.00p 351.00p 0
22/05/2024 333.00p 355.20p 333.00p 351.00p 3841
21/05/2024 323.00p 335.00p 323.00p 333.00p 5000
20/05/2024 325.00p 325.00p 323.00p 323.00p 1700
17/05/2024 325.00p 326.67p 325.00p 325.00p 0
16/05/2024 325.00p 325.00p 325.00p 325.00p 2920
15/05/2024 320.00p 325.00p 320.00p 325.00p 2870
14/05/2024 319.00p 320.00p 311.00p 320.00p 3873
13/05/2024 319.00p 319.00p 316.00p 319.00p 0
10/05/2024 319.00p 319.00p 316.00p 319.00p 0
09/05/2024 319.00p 319.00p 316.00p 319.00p 0
08/05/2024 320.00p 320.00p 319.00p 319.00p 722
07/05/2024 319.00p 319.00p 316.00p 319.00p 0
03/05/2024 320.00p 320.00p 316.00p 319.00p 0
02/05/2024 320.00p 328.00p 320.00p 320.00p 1500
01/05/2024 320.00p 320.00p 317.00p 320.00p 1684
30/04/2024 320.00p 320.00p 320.00p 320.00p 0
29/04/2024 320.00p 320.00p 320.00p 320.00p 0
26/04/2024 319.00p 320.80p 315.00p 320.00p 1824
25/04/2024 320.00p 320.00p 312.00p 319.00p 860
24/04/2024 320.00p 320.00p 320.00p 320.00p 0
23/04/2024 316.00p 321.70p 316.00p 320.00p 185
22/04/2024 316.00p 316.00p 316.00p 316.00p 0
19/04/2024 315.00p 324.00p 315.00p 315.00p 500
18/04/2024 315.00p 315.00p 315.00p 315.00p 0
17/04/2024 314.00p 315.00p 314.00p 315.00p 1435
16/04/2024 313.00p 319.86p 313.00p 314.00p 338
15/04/2024 314.00p 316.00p 314.00p 314.00p 0
12/04/2024 314.00p 314.00p 313.10p 314.00p 1912
11/04/2024 313.00p 317.00p 313.00p 314.00p 0
10/04/2024 313.00p 313.10p 313.00p 313.00p 5000
09/04/2024 313.00p 314.40p 313.00p 313.00p 0
08/04/2024 313.00p 314.40p 313.00p 313.00p 0
05/04/2024 313.00p 313.10p 313.00p 313.00p 2870
04/04/2024 315.00p 315.00p 315.00p 315.00p 1907
03/04/2024 315.00p 317.50p 315.00p 315.00p 0
02/04/2024 314.00p 317.50p 314.00p 315.00p 0
28/03/2024 314.00p 314.00p 313.00p 314.00p 1000
27/03/2024 314.00p 317.00p 314.00p 314.00p 0
26/03/2024 312.00p 314.00p 312.00p 314.00p 861
25/03/2024 312.00p 312.00p 310.00p 312.00p 0
22/03/2024 312.00p 312.00p 310.00p 312.00p 0
21/03/2024 312.00p 312.00p 310.00p 312.00p 0
20/03/2024 312.00p 312.00p 312.00p 312.00p 0
19/03/2024 312.00p 312.50p 312.00p 312.00p 2584
18/03/2024 312.00p 312.00p 310.00p 312.00p 0
15/03/2024 312.00p 312.50p 312.00p 312.00p 6
14/03/2024 308.00p 315.00p 308.00p 312.00p 7458
13/03/2024 308.00p 308.00p 308.00p 308.00p 0
12/03/2024 308.00p 308.80p 308.00p 308.00p 307
11/03/2024 307.00p 314.00p 307.00p 308.00p 960
08/03/2024 309.00p 313.00p 309.00p 309.00p 700
07/03/2024 309.00p 310.50p 304.00p 309.00p 5223
06/03/2024 309.00p 309.00p 309.00p 309.00p 0
05/03/2024 307.00p 309.00p 304.30p 309.00p 160
04/03/2024 305.00p 307.00p 302.55p 307.00p 1866
01/03/2024 305.00p 305.00p 305.00p 305.00p 0
29/02/2024 305.00p 305.00p 302.00p 305.00p 2870
28/02/2024 305.00p 305.00p 305.00p 305.00p 0
27/02/2024 305.00p 305.00p 305.00p 305.00p 0
26/02/2024 311.00p 307.00p 304.67p 305.00p 0
23/02/2024 307.00p 307.00p 300.00p 307.00p 500
22/02/2024 307.00p 307.00p 304.67p 307.00p 0
21/02/2024 308.00p 308.00p 299.50p 306.00p 3130
20/02/2024 308.00p 308.00p 306.00p 308.00p 0
19/02/2024 308.00p 308.00p 302.00p 308.00p 3722
16/02/2024 306.00p 307.00p 303.33p 307.00p 0
15/02/2024 306.00p 310.00p 304.00p 304.00p 1500
14/02/2024 305.00p 307.60p 303.33p 306.00p 0
13/02/2024 305.00p 306.80p 305.00p 305.00p 0
12/02/2024 305.00p 306.80p 305.00p 305.00p 0
09/02/2024 305.00p 306.80p 305.00p 305.00p 0
08/02/2024 301.00p 305.00p 301.00p 305.00p 2000
07/02/2024 304.00p 304.00p 300.00p 303.00p 1200
06/02/2024 304.00p 306.00p 304.00p 304.00p 0
05/02/2024 298.00p 306.00p 296.80p 304.00p 0
02/02/2024 303.00p 304.00p 292.00p 298.00p 7541
01/02/2024 304.00p 306.00p 300.00p 302.00p 0
31/01/2024 300.00p 304.00p 295.00p 304.00p 7181
30/01/2024 308.00p 308.00p 294.00p 300.00p 6541
29/01/2024 309.00p 309.00p 300.00p 308.00p 300
26/01/2024 309.00p 309.00p 309.00p 309.00p 0
25/01/2024 309.00p 309.00p 290.00p 309.00p 6000
24/01/2024 309.00p 309.00p 300.00p 309.00p 2870
23/01/2024 309.00p 309.00p 309.00p 309.00p 0
22/01/2024 310.00p 310.00p 304.00p 309.00p 0
19/01/2024 310.00p 310.00p 304.00p 310.00p 0
18/01/2024 308.00p 310.00p 304.00p 310.00p 0
17/01/2024 308.00p 308.00p 300.29p 308.00p 2563
16/01/2024 311.00p 311.00p 308.00p 310.00p 0
15/01/2024 311.00p 311.00p 308.00p 311.00p 0
12/01/2024 311.00p 311.00p 302.00p 311.00p 5
11/01/2024 311.00p 311.00p 308.00p 311.00p 0
10/01/2024 311.00p 311.00p 308.00p 311.00p 0
09/01/2024 311.00p 311.00p 305.96p 311.00p 650
08/01/2024 310.00p 311.00p 304.00p 311.00p 0
05/01/2024 310.00p 310.00p 304.00p 310.00p 0
04/01/2024 310.00p 310.00p 304.00p 310.00p 0
03/01/2024 310.00p 310.00p 304.00p 310.00p 0
02/01/2024 315.00p 315.00p 304.00p 310.00p 0
29/12/2023 311.00p 319.80p 311.00p 315.00p 481
28/12/2023 311.00p 319.80p 310.00p 310.00p 2103
27/12/2023 307.00p 309.00p 307.00p 309.00p 9045
22/12/2023 298.00p 303.00p 294.00p 303.00p 2469
21/12/2023 298.00p 298.00p 296.67p 298.00p 0
20/12/2023 298.00p 299.60p 297.00p 298.00p 4700
19/12/2023 298.00p 298.00p 297.00p 298.00p 1100
18/12/2023 296.00p 298.00p 296.00p 298.00p 1500
15/12/2023 294.00p 296.00p 290.00p 296.00p 9906
14/12/2023 294.00p 302.00p 294.00p 294.00p 1932
13/12/2023 293.00p 295.00p 293.00p 293.00p 3389
12/12/2023 293.00p 293.00p 290.67p 293.00p 0
11/12/2023 293.00p 293.00p 290.67p 293.00p 0
08/12/2023 293.00p 293.00p 290.67p 293.00p 0
07/12/2023 293.00p 293.00p 290.67p 293.00p 0
06/12/2023 293.00p 293.00p 290.67p 293.00p 0
05/12/2023 292.00p 293.00p 287.20p 293.00p 0
04/12/2023 292.00p 292.00p 289.33p 292.00p 0
01/12/2023 292.00p 292.00p 284.00p 292.00p 400
30/11/2023 292.00p 292.00p 289.33p 292.00p 0
29/11/2023 292.00p 292.00p 289.33p 292.00p 0
28/11/2023 292.00p 292.00p 289.33p 292.00p 0
27/11/2023 292.00p 292.00p 289.33p 292.00p 0
24/11/2023 292.00p 292.00p 289.33p 292.00p 0
23/11/2023 287.00p 292.00p 287.00p 292.00p 6732
22/11/2023 287.00p 287.00p 282.80p 287.00p 0
21/11/2023 287.00p 287.00p 280.15p 287.00p 635
20/11/2023 287.00p 287.00p 280.14p 287.00p 357
17/11/2023 287.00p 287.00p 284.67p 287.00p 0
16/11/2023 287.00p 287.00p 284.67p 287.00p 0
15/11/2023 287.00p 287.00p 284.67p 287.00p 0
14/11/2023 287.00p 287.00p 284.67p 287.00p 0
13/11/2023 287.00p 287.00p 284.67p 287.00p 0
10/11/2023 287.00p 287.00p 287.00p 287.00p 1609
09/11/2023 287.00p 287.00p 287.00p 287.00p 2650
08/11/2023 287.00p 287.00p 284.67p 287.00p 0
07/11/2023 287.00p 287.00p 284.67p 287.00p 0
06/11/2023 283.00p 287.00p 283.00p 287.00p 4335
03/11/2023 283.00p 283.00p 283.00p 283.00p 0
02/11/2023 304.00p 304.00p 283.00p 283.00p 1760
01/11/2023 318.00p 318.00p 300.00p 301.00p 2943
31/10/2023 325.00p 325.00p 310.00p 318.00p 1300
30/10/2023 328.00p 328.00p 310.00p 325.00p 1004
27/10/2023 328.00p 328.00p 319.00p 328.00p 0
26/10/2023 328.00p 328.00p 319.00p 328.00p 0
25/10/2023 328.00p 328.00p 319.00p 328.00p 0
24/10/2023 328.00p 328.00p 325.00p 328.00p 1000
23/10/2023 328.00p 328.00p 319.00p 328.00p 0
20/10/2023 328.00p 328.00p 319.00p 328.00p 0
19/10/2023 328.00p 328.00p 310.00p 310.00p 200
18/10/2023 328.00p 332.00p 328.00p 328.00p 165
17/10/2023 328.00p 328.00p 319.00p 328.00p 0
16/10/2023 335.00p 340.00p 319.00p 328.00p 0

*Close Price adjusted for both dividends and splits