Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/06/2021 313.00p 314.00p 308.00p 314.00p 2854
08/06/2021 313.00p 313.00p 313.00p 313.00p 0
07/06/2021 313.00p 314.00p 313.00p 313.00p 0
04/06/2021 314.00p 314.00p 313.00p 313.00p 0
03/06/2021 314.00p 314.00p 314.00p 314.00p 0
02/06/2021 305.00p 314.00p 305.00p 314.00p 0
01/06/2021 305.00p 305.00p 302.00p 305.00p 1800
31/05/2021 305.00p 305.00p 304.00p 305.00p 0
28/05/2021 305.00p 305.00p 304.00p 305.00p 0
27/05/2021 304.00p 307.56p 304.00p 304.00p 100
26/05/2021 304.00p 307.59p 304.00p 304.00p 100
25/05/2021 304.00p 304.00p 300.00p 302.00p 1890
24/05/2021 298.00p 307.50p 298.00p 303.00p 41
21/05/2021 298.00p 298.00p 298.00p 298.00p 0
20/05/2021 298.00p 298.00p 298.00p 298.00p 0
19/05/2021 304.00p 304.00p 294.00p 298.00p 116
18/05/2021 304.00p 304.00p 300.00p 304.00p 3000
17/05/2021 304.00p 304.00p 304.00p 304.00p 0
14/05/2021 304.00p 304.00p 300.00p 304.00p 2500
13/05/2021 306.00p 306.00p 304.00p 304.00p 0
12/05/2021 306.00p 306.00p 306.00p 306.00p 0
11/05/2021 306.00p 311.40p 300.00p 306.00p 3631
10/05/2021 306.00p 306.00p 300.12p 306.00p 4136
07/05/2021 305.00p 305.00p 300.10p 302.00p 7663
06/05/2021 299.00p 305.00p 299.00p 305.00p 0
05/05/2021 299.00p 300.00p 299.00p 299.00p 789
04/05/2021 299.00p 299.00p 298.55p 299.00p 2180
03/05/2021 299.00p 299.00p 299.00p 299.00p 0
30/04/2021 299.00p 299.00p 299.00p 299.00p 0
29/04/2021 299.00p 299.00p 298.55p 299.00p 930
28/04/2021 301.00p 301.00p 298.00p 299.00p 5678
27/04/2021 304.00p 304.00p 299.80p 301.00p 450
26/04/2021 304.00p 304.00p 298.00p 304.00p 8430
23/04/2021 304.00p 304.00p 303.00p 304.00p 0
22/04/2021 304.00p 304.60p 304.00p 304.00p 1451
21/04/2021 307.00p 307.00p 299.00p 304.00p 8626
20/04/2021 313.00p 313.00p 307.00p 307.00p 1500
19/04/2021 313.00p 313.00p 313.00p 313.00p 0
16/04/2021 313.00p 313.00p 308.00p 313.00p 2580
15/04/2021 313.00p 313.00p 308.00p 313.00p 736
14/04/2021 313.00p 313.00p 308.00p 313.00p 783
13/04/2021 310.00p 311.00p 306.00p 311.00p 806449
12/04/2021 305.00p 305.00p 305.00p 305.00p 1500
09/04/2021 305.00p 305.00p 301.00p 305.00p 717
08/04/2021 305.00p 305.00p 301.00p 305.00p 350
07/04/2021 303.00p 305.00p 303.00p 305.00p 0
06/04/2021 303.00p 305.00p 303.00p 303.00p 322
05/04/2021 303.00p 305.00p 303.00p 303.00p 1163
02/04/2021 303.00p 305.00p 303.00p 303.00p 1163
01/04/2021 303.00p 305.00p 303.00p 303.00p 1163
31/03/2021 303.00p 303.00p 300.00p 303.00p 0
30/03/2021 305.00p 305.00p 300.00p 300.00p 19475
29/03/2021 305.00p 305.00p 300.00p 305.00p 430349
26/03/2021 303.00p 305.00p 303.00p 305.00p 22714
25/03/2021 302.00p 305.00p 302.00p 302.00p 350
24/03/2021 301.00p 305.00p 299.00p 302.00p 44423
23/03/2021 303.00p 303.00p 299.00p 301.00p 65394
22/03/2021 301.00p 301.00p 296.00p 296.00p 180443
19/03/2021 301.00p 301.00p 301.00p 301.00p 0
18/03/2021 301.00p 301.00p 301.00p 301.00p 0
17/03/2021 301.00p 302.00p 298.00p 301.00p 4792
16/03/2021 302.00p 302.00p 298.00p 301.00p 1200
15/03/2021 301.00p 302.00p 301.00p 301.00p 0
12/03/2021 302.00p 302.00p 302.00p 302.00p 0
11/03/2021 302.00p 306.20p 297.92p 302.00p 2040
10/03/2021 300.00p 302.00p 300.00p 302.00p 27696
09/03/2021 302.00p 302.00p 302.00p 302.00p 0
08/03/2021 300.00p 304.00p 300.00p 304.00p 6554
05/03/2021 301.00p 301.00p 297.30p 300.00p 500
04/03/2021 303.00p 303.00p 301.00p 301.00p 0
03/03/2021 300.00p 303.00p 300.00p 303.00p 0
02/03/2021 301.00p 304.70p 300.00p 300.00p 104
01/03/2021 301.00p 304.90p 297.30p 301.00p 2280
26/02/2021 298.00p 300.00p 297.00p 297.00p 8
25/02/2021 299.00p 299.00p 296.52p 298.00p 2085
24/02/2021 299.00p 299.00p 299.00p 299.00p 6926
23/02/2021 299.00p 299.00p 299.00p 299.00p 0
22/02/2021 301.00p 301.00p 297.30p 299.00p 2000
19/02/2021 303.00p 303.00p 299.30p 303.00p 1417
18/02/2021 304.00p 310.00p 300.33p 303.00p 1700
17/02/2021 304.00p 304.00p 300.00p 304.00p 2000
16/02/2021 299.00p 306.88p 295.82p 304.00p 2747
15/02/2021 299.00p 299.00p 294.00p 299.00p 11954
12/02/2021 298.00p 303.28p 298.00p 299.00p 975
11/02/2021 292.00p 295.00p 287.44p 295.00p 1000
10/02/2021 292.00p 292.00p 287.44p 292.00p 87
09/02/2021 291.00p 292.00p 291.00p 292.00p 4365
08/02/2021 292.00p 294.25p 292.00p 292.00p 2593
05/02/2021 291.00p 291.00p 291.00p 291.00p 2500
04/02/2021 291.00p 291.00p 291.00p 291.00p 0
03/02/2021 289.00p 291.00p 285.68p 291.00p 834
02/02/2021 288.00p 288.00p 284.88p 286.00p 5295
01/02/2021 288.00p 288.00p 288.00p 288.00p 0
29/01/2021 288.00p 289.00p 287.00p 288.00p 8695
28/01/2021 289.00p 289.00p 289.00p 289.00p 0
27/01/2021 288.00p 289.00p 288.00p 289.00p 0
26/01/2021 288.00p 288.00p 287.00p 288.00p 0
25/01/2021 286.00p 289.76p 283.00p 288.00p 3689
22/01/2021 286.00p 286.00p 282.96p 286.00p 1859
21/01/2021 283.00p 286.00p 282.00p 286.00p 0
20/01/2021 283.00p 283.00p 283.00p 283.00p 0
19/01/2021 279.00p 283.00p 276.06p 283.00p 1494
18/01/2021 278.00p 280.00p 272.10p 277.00p 13400
15/01/2021 276.00p 276.00p 276.00p 276.00p 0
14/01/2021 287.00p 287.00p 272.00p 276.00p 653
13/01/2021 285.00p 287.00p 285.00p 287.00p 0
12/01/2021 288.00p 288.00p 287.00p 287.00p 5000
11/01/2021 290.00p 290.00p 288.00p 288.00p 1001
08/01/2021 291.00p 291.00p 288.00p 290.00p 59018
07/01/2021 290.00p 290.00p 287.12p 288.00p 100
06/01/2021 291.00p 291.00p 290.00p 290.00p 0
05/01/2021 291.00p 293.00p 291.00p 291.00p 0
04/01/2021 295.00p 295.00p 293.00p 293.00p 33
01/01/2021 295.00p 295.00p 293.50p 295.00p 500
31/12/2020 295.00p 295.00p 293.50p 295.00p 500
30/12/2020 295.00p 295.00p 290.10p 295.00p 2150
29/12/2020 295.00p 295.00p 293.00p 295.00p 8
28/12/2020 292.00p 295.00p 292.00p 295.00p 0
25/12/2020 292.00p 295.00p 292.00p 295.00p 0
24/12/2020 292.00p 295.00p 292.00p 295.00p 0
23/12/2020 292.00p 292.00p 292.00p 292.00p 0
22/12/2020 292.00p 292.00p 292.00p 292.00p 0
21/12/2020 292.00p 292.00p 292.00p 292.00p 0
18/12/2020 292.00p 292.00p 292.00p 292.00p 0
17/12/2020 290.00p 292.00p 290.00p 292.00p 0
16/12/2020 290.00p 290.00p 290.00p 290.00p 2695
15/12/2020 290.00p 290.00p 281.20p 290.00p 576
14/12/2020 295.00p 295.00p 290.00p 290.00p 1000
11/12/2020 295.00p 295.00p 295.00p 295.00p 48
10/12/2020 295.00p 295.00p 295.00p 295.00p 0
09/12/2020 295.00p 295.00p 295.00p 295.00p 0
08/12/2020 295.00p 295.50p 295.00p 295.00p 133
07/12/2020 295.00p 295.00p 295.00p 295.00p 0
04/12/2020 295.00p 297.00p 295.00p 295.00p 43
03/12/2020 295.00p 295.00p 295.00p 295.00p 0
02/12/2020 295.00p 295.00p 290.30p 295.00p 2000
01/12/2020 293.00p 295.00p 290.10p 295.00p 126
30/11/2020 293.00p 293.00p 293.00p 293.00p 0
27/11/2020 293.00p 293.00p 293.00p 293.00p 0
26/11/2020 291.00p 297.00p 284.00p 291.00p 2182
25/11/2020 291.00p 291.00p 291.00p 291.00p 0
24/11/2020 291.00p 291.00p 284.00p 291.00p 24600
23/11/2020 291.00p 291.00p 284.00p 291.00p 1535
20/11/2020 290.00p 290.00p 290.00p 290.00p 0
19/11/2020 290.00p 291.00p 290.00p 290.00p 0
18/11/2020 290.00p 291.00p 290.00p 291.00p 0
17/11/2020 292.00p 292.00p 286.55p 290.00p 263
16/11/2020 291.00p 292.00p 286.55p 292.00p 676
13/11/2020 290.00p 291.00p 286.55p 291.00p 1839
12/11/2020 290.00p 290.00p 290.00p 290.00p 3378
10/11/2020 286.00p 290.00p 286.00p 290.00p 0
09/11/2020 286.00p 292.22p 280.00p 286.00p 3160
06/11/2020 287.00p 287.00p 285.00p 286.00p 0
05/11/2020 282.00p 285.00p 282.00p 285.00p 0
04/11/2020 282.00p 284.00p 282.00p 282.00p 34
03/11/2020 285.00p 285.00p 282.00p 282.00p 0
02/11/2020 282.00p 285.00p 277.00p 285.00p 935
30/10/2020 280.00p 284.80p 272.64p 282.00p 5200
29/10/2020 280.00p 280.00p 280.00p 280.00p 0
28/10/2020 287.00p 292.00p 280.00p 280.00p 3283
27/10/2020 287.00p 287.00p 280.14p 287.00p 201
26/10/2020 287.00p 287.00p 282.00p 287.00p 5287
23/10/2020 287.00p 287.00p 287.00p 287.00p 0
22/10/2020 287.00p 287.00p 287.00p 287.00p 0
21/10/2020 287.00p 287.00p 280.00p 287.00p 2000
20/10/2020 287.00p 288.50p 280.00p 287.00p 11543
19/10/2020 287.00p 287.00p 287.00p 287.00p 0
16/10/2020 287.00p 287.00p 282.00p 287.00p 1303
15/10/2020 285.00p 286.00p 279.00p 286.00p 1395
14/10/2020 291.00p 291.00p 285.00p 285.00p 0
13/10/2020 291.00p 291.00p 288.00p 291.00p 2084
12/10/2020 291.00p 291.00p 288.00p 291.00p 3903
09/10/2020 296.00p 296.00p 288.00p 291.00p 6400
08/10/2020 296.00p 296.00p 288.00p 296.00p 2527
07/10/2020 270.00p 300.00p 264.90p 294.00p 6921
06/10/2020 270.00p 270.00p 270.00p 270.00p 0
05/10/2020 270.00p 270.00p 265.00p 270.00p 36
02/10/2020 270.00p 270.00p 270.00p 270.00p 0
01/10/2020 269.00p 270.00p 268.00p 270.00p 0
30/09/2020 269.00p 269.00p 269.00p 269.00p 3500
29/09/2020 268.00p 269.00p 262.00p 269.00p 475
28/09/2020 262.00p 268.00p 255.30p 268.00p 4194
25/09/2020 266.00p 266.00p 262.00p 262.00p 0
24/09/2020 266.00p 266.00p 266.00p 266.00p 0
23/09/2020 269.00p 269.00p 255.30p 267.00p 447
22/09/2020 267.00p 269.00p 254.00p 269.00p 6682
21/09/2020 268.00p 268.00p 267.00p 267.00p 0
18/09/2020 271.00p 271.00p 268.00p 268.00p 4000
17/09/2020 271.00p 271.00p 257.36p 271.00p 2298
16/09/2020 271.00p 271.00p 271.00p 271.00p 12500
15/09/2020 271.00p 271.00p 262.00p 271.00p 1874
14/09/2020 271.00p 271.00p 271.00p 271.00p 0
11/09/2020 268.00p 279.00p 260.00p 271.00p 2034
10/09/2020 267.00p 269.00p 265.00p 269.00p 4000
09/09/2020 270.00p 280.08p 267.00p 267.00p 152
08/09/2020 265.00p 270.00p 259.80p 270.00p 1500
07/09/2020 265.00p 278.00p 259.28p 265.00p 181
04/09/2020 265.00p 277.48p 265.00p 265.00p 35
03/09/2020 265.00p 265.00p 265.00p 265.00p 0
02/09/2020 265.00p 265.00p 265.00p 265.00p 0

*Close Price adjusted for both dividends and splits