Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/03/2022 305.00p 305.00p 305.00p 305.00p 0
17/03/2022 305.00p 305.00p 305.00p 305.00p 0
16/03/2022 305.00p 305.00p 305.00p 305.00p 0
15/03/2022 305.00p 307.00p 305.00p 305.00p 3594
14/03/2022 305.00p 305.00p 305.00p 305.00p 0
11/03/2022 305.00p 305.00p 305.00p 305.00p 0
10/03/2022 305.00p 305.00p 303.00p 305.00p 0
09/03/2022 303.00p 303.00p 303.00p 303.00p 0
08/03/2022 302.00p 306.00p 302.00p 303.00p 3000
07/03/2022 302.00p 302.00p 302.00p 302.00p 0
04/03/2022 302.00p 304.00p 302.00p 302.00p 630
03/03/2022 302.00p 302.00p 302.00p 302.00p 0
02/03/2022 302.00p 302.00p 302.00p 302.00p 0
01/03/2022 303.00p 304.00p 296.88p 302.00p 2862
28/02/2022 303.00p 303.00p 303.00p 303.00p 0
25/02/2022 303.00p 303.00p 303.00p 303.00p 0
24/02/2022 303.00p 303.00p 303.00p 303.00p 0
23/02/2022 310.00p 310.00p 310.00p 310.00p 0
22/02/2022 310.00p 310.00p 307.00p 310.00p 5000
21/02/2022 310.00p 310.00p 310.00p 310.00p 0
18/02/2022 309.00p 310.00p 306.30p 310.00p 1272
17/02/2022 307.00p 310.00p 306.50p 309.00p 7123
16/02/2022 305.00p 307.00p 305.00p 307.00p 5000
15/02/2022 309.00p 309.00p 305.00p 306.00p 2001
14/02/2022 309.00p 309.00p 305.00p 309.00p 951772
11/02/2022 312.00p 312.00p 308.40p 312.00p 1319
10/02/2022 310.00p 312.00p 310.00p 312.00p 900
09/02/2022 310.00p 310.00p 310.00p 310.00p 0
08/02/2022 312.00p 312.00p 309.96p 310.00p 4500
07/02/2022 313.00p 313.00p 312.00p 312.00p 0
04/02/2022 315.00p 315.00p 310.00p 313.00p 1200
03/02/2022 315.00p 316.10p 310.00p 315.00p 3179
02/02/2022 315.00p 315.00p 310.00p 315.00p 620
01/02/2022 314.00p 314.00p 308.96p 314.00p 4086
31/01/2022 313.00p 316.00p 308.60p 316.00p 6035
28/01/2022 315.00p 316.90p 313.00p 313.00p 468
27/01/2022 313.00p 315.00p 313.00p 315.00p 0
26/01/2022 314.00p 314.00p 310.50p 313.00p 1455
25/01/2022 314.00p 314.00p 308.55p 314.00p 1227
24/01/2022 314.00p 314.00p 310.50p 314.00p 3014
21/01/2022 314.00p 314.00p 314.00p 314.00p 0
20/01/2022 313.00p 318.50p 312.00p 315.00p 2633
19/01/2022 314.00p 314.00p 312.00p 312.00p 2318
18/01/2022 315.00p 315.00p 311.96p 314.00p 3039
17/01/2022 314.00p 315.00p 313.20p 315.00p 163
14/01/2022 314.00p 318.68p 314.00p 314.00p 1568
13/01/2022 314.00p 314.00p 314.00p 314.00p 0
12/01/2022 316.00p 316.00p 311.55p 314.00p 940
10/01/2022 316.00p 316.00p 316.00p 316.00p 0
07/01/2022 314.00p 318.56p 314.00p 316.00p 309
06/01/2022 314.00p 314.00p 314.00p 314.00p 0
05/01/2022 314.00p 314.00p 310.00p 314.00p 3500
04/01/2022 314.00p 314.00p 310.00p 314.00p 100
31/12/2021 309.00p 309.00p 308.00p 308.00p 83
30/12/2021 309.00p 309.00p 308.00p 308.00p 2000
29/12/2021 309.00p 312.00p 308.30p 309.00p 1915
28/12/2021 309.00p 309.00p 308.80p 309.00p 417
27/12/2021 309.00p 309.00p 308.80p 309.00p 417
24/12/2021 309.00p 309.00p 308.80p 309.00p 417
23/12/2021 309.00p 310.00p 309.00p 309.00p 628
22/12/2021 312.00p 312.00p 310.00p 310.00p 1600
21/12/2021 312.00p 312.00p 312.00p 312.00p 0
20/12/2021 312.00p 312.00p 310.04p 312.00p 338
17/12/2021 313.00p 313.00p 312.00p 312.00p 0
16/12/2021 313.00p 313.00p 313.00p 313.00p 0
15/12/2021 313.00p 313.00p 313.00p 313.00p 0
14/12/2021 314.00p 314.00p 312.00p 313.00p 3317
13/12/2021 314.00p 314.00p 314.00p 314.00p 0
10/12/2021 315.00p 316.00p 314.00p 314.00p 770
09/12/2021 316.00p 316.00p 311.40p 315.00p 5000
08/12/2021 314.00p 320.00p 314.00p 316.00p 1150
07/12/2021 309.00p 309.00p 309.00p 309.00p 0
06/12/2021 309.00p 309.00p 309.00p 309.00p 0
03/12/2021 309.00p 309.00p 309.00p 309.00p 0
02/12/2021 309.00p 311.00p 309.00p 309.00p 2694
01/12/2021 309.00p 316.00p 309.00p 309.00p 25
30/11/2021 305.00p 308.00p 305.00p 307.00p 0
29/11/2021 304.00p 305.00p 304.00p 305.00p 0
26/11/2021 304.00p 304.00p 300.00p 304.00p 88
25/11/2021 306.00p 306.00p 304.00p 304.00p 0
24/11/2021 304.00p 304.00p 304.00p 304.00p 0
23/11/2021 304.00p 304.00p 304.00p 304.00p 0
22/11/2021 304.00p 304.00p 298.60p 304.00p 2500
19/11/2021 305.00p 305.00p 300.10p 304.00p 3000
18/11/2021 305.00p 305.00p 300.10p 305.00p 2000
17/11/2021 304.00p 305.00p 301.00p 305.00p 0
16/11/2021 301.00p 301.00p 301.00p 301.00p 0
15/11/2021 301.00p 304.00p 298.00p 301.00p 9088
12/11/2021 301.00p 305.00p 297.25p 301.00p 14823
11/11/2021 301.00p 301.00p 301.00p 301.00p 0
10/11/2021 301.00p 301.00p 297.00p 301.00p 640
09/11/2021 300.00p 305.00p 295.00p 301.00p 9195
08/11/2021 300.00p 300.00p 294.25p 300.00p 1000
05/11/2021 297.00p 300.00p 297.00p 300.00p 750
04/11/2021 297.00p 299.00p 297.00p 297.00p 5350
03/11/2021 297.00p 297.00p 295.00p 297.00p 3000
02/11/2021 297.00p 297.00p 297.00p 297.00p 0
01/11/2021 297.00p 301.89p 295.00p 297.00p 1406
29/10/2021 297.00p 297.00p 297.00p 297.00p 0
28/10/2021 297.00p 302.00p 297.00p 297.00p 0
27/10/2021 297.00p 302.00p 297.00p 302.00p 200
26/10/2021 297.00p 301.90p 297.00p 297.00p 17190
25/10/2021 297.00p 298.40p 297.00p 297.00p 4270
22/10/2021 297.00p 297.00p 297.00p 297.00p 0
21/10/2021 300.00p 302.00p 297.00p 297.00p 7700
20/10/2021 299.00p 300.00p 297.00p 300.00p 1859
19/10/2021 294.00p 299.00p 294.00p 299.00p 1005
18/10/2021 292.00p 294.00p 292.00p 294.00p 2287
15/10/2021 291.00p 296.00p 291.00p 292.00p 2168
14/10/2021 284.00p 291.00p 284.00p 291.00p 7916
13/10/2021 282.00p 285.00p 280.00p 284.00p 2760
12/10/2021 287.00p 290.00p 277.00p 281.00p 7070
11/10/2021 289.00p 289.00p 287.50p 289.00p 341
08/10/2021 295.00p 295.00p 290.00p 290.00p 2850
07/10/2021 295.00p 295.00p 290.50p 295.00p 775
06/10/2021 295.00p 296.00p 290.00p 292.00p 38818
05/10/2021 301.00p 302.00p 292.00p 300.00p 6406
04/10/2021 301.00p 301.00p 301.00p 301.00p 0
01/10/2021 301.00p 301.00p 301.00p 301.00p 0
30/09/2021 301.00p 301.00p 301.00p 301.00p 0
29/09/2021 301.00p 305.90p 301.00p 301.00p 1692
28/09/2021 306.00p 306.00p 300.36p 301.00p 369
27/09/2021 303.00p 306.00p 303.00p 306.00p 0
24/09/2021 304.00p 304.00p 303.00p 303.00p 0
23/09/2021 304.00p 304.00p 304.00p 304.00p 0
22/09/2021 305.00p 305.00p 299.55p 304.00p 4026
21/09/2021 304.00p 308.00p 304.00p 305.00p 0
20/09/2021 304.00p 308.00p 304.00p 308.00p 850
17/09/2021 306.00p 306.00p 302.50p 304.00p 40098
16/09/2021 307.00p 307.00p 300.00p 306.00p 9476
15/09/2021 308.00p 308.00p 302.00p 307.00p 2839
14/09/2021 308.00p 308.00p 308.00p 308.00p 0
13/09/2021 308.00p 308.00p 308.00p 308.00p 0
10/09/2021 308.00p 308.00p 308.00p 308.00p 0
09/09/2021 308.00p 308.00p 308.00p 308.00p 0
08/09/2021 308.00p 308.00p 308.00p 308.00p 0
07/09/2021 309.00p 309.00p 308.00p 308.00p 0
06/09/2021 309.00p 309.00p 309.00p 309.00p 0
03/09/2021 309.00p 309.00p 309.00p 309.00p 0
02/09/2021 309.00p 309.00p 309.00p 309.00p 0
01/09/2021 309.00p 309.10p 304.00p 309.00p 1174
31/08/2021 309.00p 310.00p 304.00p 309.00p 2614
30/08/2021 308.00p 309.00p 308.00p 309.00p 0
27/08/2021 308.00p 309.00p 308.00p 309.00p 0
26/08/2021 309.00p 309.00p 309.00p 309.00p 0
25/08/2021 307.00p 309.00p 304.00p 309.00p 278
24/08/2021 309.00p 309.00p 307.00p 307.00p 0
23/08/2021 309.00p 309.00p 309.00p 309.00p 0
20/08/2021 309.00p 309.00p 304.00p 309.00p 1656
19/08/2021 309.00p 309.00p 309.00p 309.00p 0
18/08/2021 307.00p 309.00p 304.00p 309.00p 124265
17/08/2021 308.00p 308.00p 307.00p 307.00p 3250
16/08/2021 309.00p 316.00p 308.00p 308.00p 251
13/08/2021 309.00p 316.00p 302.00p 316.00p 6029
12/08/2021 308.00p 316.00p 300.32p 316.00p 6032
11/08/2021 308.00p 308.00p 308.00p 308.00p 0
10/08/2021 308.00p 308.00p 308.00p 308.00p 0
09/08/2021 308.00p 308.00p 308.00p 308.00p 0
06/08/2021 308.00p 308.00p 308.00p 308.00p 0
05/08/2021 308.00p 308.00p 300.00p 308.00p 400
04/08/2021 308.00p 308.00p 304.00p 308.00p 0
03/08/2021 309.00p 309.00p 300.00p 304.00p 7694
02/08/2021 309.00p 309.00p 302.20p 309.00p 1549
30/07/2021 309.00p 309.00p 302.10p 309.00p 229
29/07/2021 305.00p 309.00p 304.00p 309.00p 2338
28/07/2021 305.00p 305.00p 305.00p 305.00p 0
27/07/2021 307.00p 307.00p 305.00p 305.00p 0
26/07/2021 307.00p 307.00p 300.00p 307.00p 1299
23/07/2021 307.00p 307.00p 307.00p 307.00p 0
22/07/2021 307.00p 307.00p 300.00p 307.00p 2479
21/07/2021 306.00p 308.25p 300.00p 307.00p 5781
20/07/2021 308.00p 308.60p 302.00p 308.00p 975
19/07/2021 308.00p 309.00p 308.00p 308.00p 200
16/07/2021 308.00p 310.16p 308.00p 308.00p 100
15/07/2021 308.00p 311.00p 308.00p 308.00p 100
14/07/2021 308.00p 312.00p 308.00p 308.00p 100
13/07/2021 308.00p 308.00p 308.00p 308.00p 0
12/07/2021 308.00p 308.00p 302.00p 308.00p 614
09/07/2021 308.00p 308.00p 305.60p 308.00p 250
08/07/2021 308.00p 308.00p 302.00p 308.00p 852
07/07/2021 308.00p 313.88p 308.00p 308.00p 100
06/07/2021 308.00p 308.00p 307.00p 308.00p 4338
05/07/2021 308.00p 308.00p 308.00p 308.00p 0
02/07/2021 311.00p 311.00p 308.00p 308.00p 0
01/07/2021 310.00p 311.00p 309.00p 311.00p 0
30/06/2021 307.00p 309.00p 307.00p 309.00p 0
29/06/2021 307.00p 307.00p 302.00p 307.00p 2
28/06/2021 306.00p 307.00p 302.00p 307.00p 671
25/06/2021 306.00p 306.00p 306.00p 306.00p 0
24/06/2021 306.00p 306.00p 306.00p 306.00p 0
23/06/2021 307.00p 307.00p 306.00p 306.00p 0
22/06/2021 313.00p 313.00p 304.00p 307.00p 1459
21/06/2021 312.00p 312.00p 308.00p 310.00p 325
18/06/2021 315.00p 315.00p 310.00p 315.00p 200
17/06/2021 315.00p 315.00p 315.00p 315.00p 0
16/06/2021 315.00p 315.00p 315.00p 315.00p 0
15/06/2021 315.00p 315.00p 315.00p 315.00p 0
14/06/2021 315.00p 315.00p 315.00p 315.00p 0
11/06/2021 315.00p 315.00p 310.00p 315.00p 2892
10/06/2021 315.00p 315.00p 315.00p 315.00p 0

*Close Price adjusted for both dividends and splits