Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/03/2020 278.00p 289.00p 278.00p 280.00p 0
20/03/2020 286.00p 289.00p 284.00p 289.00p 0
19/03/2020 284.00p 284.00p 284.00p 284.00p 0
18/03/2020 284.00p 292.00p 284.00p 284.00p 0
17/03/2020 299.00p 299.00p 292.00p 292.00p 22
16/03/2020 317.00p 317.00p 298.00p 299.00p 1040
13/03/2020 318.00p 319.44p 317.00p 317.00p 310
12/03/2020 315.00p 320.80p 315.00p 315.00p 972
11/03/2020 319.00p 319.00p 317.00p 317.00p 0
10/03/2020 318.00p 324.00p 318.00p 318.00p 1824
09/03/2020 317.00p 317.00p 313.20p 317.00p 31
06/03/2020 331.00p 331.00p 326.00p 326.00p 1891
05/03/2020 333.00p 333.00p 331.00p 331.00p 0
04/03/2020 333.00p 336.80p 333.00p 333.00p 29
03/03/2020 333.00p 333.00p 329.20p 333.00p 594
02/03/2020 334.00p 334.00p 329.20p 332.00p 640
28/02/2020 331.00p 339.00p 329.00p 333.00p 2600
27/02/2020 339.00p 339.00p 339.00p 339.00p 5000
26/02/2020 339.00p 339.00p 338.00p 339.00p 0
25/02/2020 341.00p 341.00p 335.20p 339.00p 4
24/02/2020 345.00p 345.00p 339.50p 341.00p 2576
21/02/2020 348.00p 348.00p 342.00p 347.00p 1205
20/02/2020 348.00p 348.00p 344.96p 348.00p 514
19/02/2020 349.00p 351.00p 345.65p 348.00p 921
18/02/2020 349.00p 350.00p 349.00p 349.00p 0
17/02/2020 353.00p 353.00p 344.00p 350.00p 2750
14/02/2020 353.00p 353.00p 350.00p 353.00p 2500
13/02/2020 356.00p 356.00p 352.00p 353.00p 152
12/02/2020 345.00p 355.00p 345.00p 355.00p 5387
11/02/2020 336.00p 346.00p 336.00p 345.00p 3619
10/02/2020 331.00p 332.00p 329.08p 332.00p 2174
07/02/2020 332.00p 332.00p 329.08p 331.00p 2424
06/02/2020 332.00p 332.00p 331.00p 332.00p 0
05/02/2020 331.00p 331.00p 331.00p 331.00p 0
04/02/2020 330.00p 336.00p 327.80p 331.00p 30
03/02/2020 327.00p 332.00p 327.00p 329.00p 800
31/01/2020 328.00p 328.00p 327.00p 327.00p 0
30/01/2020 331.00p 331.00p 327.00p 327.00p 3000
29/01/2020 331.00p 331.00p 331.00p 331.00p 0
28/01/2020 331.00p 331.00p 331.00p 331.00p 0
27/01/2020 331.00p 334.00p 326.10p 331.00p 519
24/01/2020 331.00p 331.00p 331.00p 331.00p 0
23/01/2020 331.00p 331.00p 331.00p 331.00p 0
22/01/2020 332.00p 332.00p 331.00p 331.00p 0
21/01/2020 341.00p 341.00p 332.00p 332.00p 0
20/01/2020 341.00p 341.00p 341.00p 341.00p 8672
17/01/2020 341.00p 341.00p 338.00p 341.00p 3351
16/01/2020 340.00p 340.00p 337.55p 340.00p 235
15/01/2020 341.00p 341.00p 337.80p 341.00p 3
14/01/2020 341.00p 341.00p 337.80p 341.00p 805
13/01/2020 338.00p 341.00p 336.84p 341.00p 500
10/01/2020 338.00p 339.80p 338.00p 338.00p 3248
09/01/2020 338.00p 338.00p 335.12p 338.00p 710
08/01/2020 338.00p 338.00p 337.00p 338.00p 3000
07/01/2020 337.00p 338.00p 334.75p 338.00p 5071
06/01/2020 340.00p 340.00p 334.00p 336.00p 2604
03/01/2020 344.00p 344.00p 338.50p 341.00p 1365
02/01/2020 346.00p 346.00p 342.00p 344.00p 1000
01/01/2020 346.00p 346.00p 346.00p 346.00p 0
31/12/2019 346.00p 346.00p 346.00p 346.00p 0
30/12/2019 347.00p 347.00p 346.00p 346.00p 0
27/12/2019 347.00p 347.00p 347.00p 347.00p 0
26/12/2019 347.00p 347.00p 347.00p 347.00p 0
25/12/2019 347.00p 347.00p 347.00p 347.00p 0
24/12/2019 347.00p 347.00p 347.00p 347.00p 0
23/12/2019 347.00p 347.00p 343.00p 347.00p 2854
20/12/2019 348.00p 348.00p 343.00p 347.00p 1429
19/12/2019 344.00p 347.00p 340.80p 347.00p 550
18/12/2019 343.00p 344.00p 343.00p 344.00p 0
17/12/2019 339.00p 343.00p 336.00p 343.00p 4985
16/12/2019 331.00p 339.00p 331.00p 339.00p 389
13/12/2019 331.00p 331.00p 330.00p 331.00p 0
12/12/2019 330.00p 331.00p 330.00p 330.00p 330
11/12/2019 330.00p 330.00p 328.40p 330.00p 123
10/12/2019 330.00p 330.00p 330.00p 330.00p 0
09/12/2019 329.00p 331.34p 328.00p 330.00p 3200
06/12/2019 328.00p 329.00p 324.96p 329.00p 961
05/12/2019 328.00p 328.00p 328.00p 328.00p 0
04/12/2019 328.00p 328.00p 324.96p 328.00p 1735
03/12/2019 328.00p 328.00p 328.00p 328.00p 0
02/12/2019 328.00p 328.00p 328.00p 328.00p 0
29/11/2019 325.00p 328.00p 325.00p 328.00p 1481
28/11/2019 324.00p 325.00p 324.00p 325.00p 3041
27/11/2019 324.00p 324.00p 320.00p 324.00p 4657
26/11/2019 318.00p 324.00p 318.00p 324.00p 2301
25/11/2019 316.00p 320.00p 315.20p 318.00p 2280
22/11/2019 316.00p 320.00p 316.00p 316.00p 67
21/11/2019 312.00p 316.00p 312.00p 316.00p 126
20/11/2019 312.00p 312.00p 312.00p 312.00p 0
19/11/2019 312.00p 316.00p 311.20p 313.00p 603
18/11/2019 312.00p 312.00p 309.44p 312.00p 658
15/11/2019 312.00p 312.00p 312.00p 312.00p 0
14/11/2019 312.00p 312.00p 312.00p 312.00p 0
13/11/2019 312.00p 312.00p 312.00p 312.00p 0
12/11/2019 312.00p 312.00p 312.00p 312.00p 0
11/11/2019 312.00p 312.00p 309.04p 311.00p 1205
08/11/2019 313.00p 316.00p 312.00p 312.00p 27
07/11/2019 312.00p 313.00p 312.00p 313.00p 0
06/11/2019 312.00p 312.00p 308.96p 312.00p 1300
05/11/2019 314.00p 314.00p 311.00p 312.00p 3000
04/11/2019 313.00p 314.00p 313.00p 314.00p 0
01/11/2019 313.00p 313.00p 313.00p 313.00p 0
31/10/2019 313.00p 313.00p 313.00p 313.00p 0
30/10/2019 311.00p 315.28p 308.36p 313.00p 2125
29/10/2019 311.00p 311.00p 311.00p 311.00p 0
28/10/2019 311.00p 313.34p 308.30p 311.00p 2645
25/10/2019 311.00p 311.00p 311.00p 311.00p 0
24/10/2019 311.00p 312.38p 311.00p 311.00p 1000
23/10/2019 307.00p 312.38p 304.30p 311.00p 5944
22/10/2019 306.00p 307.00p 306.00p 306.00p 4034
21/10/2019 304.00p 307.60p 304.00p 306.00p 3200
18/10/2019 304.00p 304.00p 302.00p 304.00p 150
17/10/2019 304.00p 304.00p 304.00p 304.00p 6100
16/10/2019 304.00p 304.00p 304.00p 304.00p 0
15/10/2019 304.00p 304.00p 304.00p 304.00p 0
14/10/2019 304.00p 304.00p 301.60p 304.00p 465
11/10/2019 304.00p 305.50p 304.00p 304.00p 400
10/10/2019 304.00p 304.00p 304.00p 304.00p 0
09/10/2019 304.00p 304.00p 304.00p 304.00p 0
08/10/2019 304.00p 305.50p 304.00p 304.00p 722
07/10/2019 304.00p 304.00p 304.00p 304.00p 0
04/10/2019 304.00p 305.50p 304.00p 304.00p 350
03/10/2019 304.00p 305.50p 304.00p 304.00p 350
02/10/2019 304.00p 306.00p 303.00p 304.00p 9807
01/10/2019 304.00p 304.00p 302.00p 303.00p 2000
30/09/2019 302.00p 305.60p 302.00p 304.00p 1000
27/09/2019 302.00p 302.00p 302.00p 302.00p 0
26/09/2019 302.00p 302.00p 299.00p 302.00p 802
25/09/2019 302.00p 302.00p 302.00p 302.00p 0
24/09/2019 303.00p 304.00p 300.50p 302.00p 3496
23/09/2019 303.00p 304.00p 303.00p 303.00p 1300
20/09/2019 303.00p 303.00p 303.00p 303.00p 3500
19/09/2019 303.00p 305.24p 303.00p 303.00p 250
18/09/2019 303.00p 303.00p 303.00p 303.00p 0
17/09/2019 303.00p 303.00p 303.00p 303.00p 0
16/09/2019 303.00p 305.25p 303.00p 303.00p 600
13/09/2019 302.00p 303.00p 300.00p 303.00p 3346
12/09/2019 302.00p 305.25p 302.00p 302.00p 627
11/09/2019 302.00p 302.00p 299.12p 302.00p 1
10/09/2019 301.00p 302.00p 301.00p 302.00p 3000
09/09/2019 301.00p 304.00p 300.00p 301.00p 2000
06/09/2019 301.00p 301.00p 301.00p 301.00p 0
05/09/2019 301.00p 301.00p 301.00p 301.00p 0
04/09/2019 301.00p 301.00p 301.00p 301.00p 0
03/09/2019 301.00p 302.90p 301.00p 301.00p 550
02/09/2019 302.00p 304.32p 296.97p 301.00p 1975
30/08/2019 302.00p 305.60p 302.00p 302.00p 78
29/08/2019 300.00p 304.32p 300.00p 302.00p 200
28/08/2019 300.00p 300.00p 300.00p 300.00p 0
27/08/2019 300.00p 300.00p 296.00p 300.00p 4000
23/08/2019 300.00p 300.00p 300.00p 300.00p 0
22/08/2019 300.00p 303.60p 296.40p 300.00p 589
21/08/2019 300.00p 300.00p 298.00p 300.00p 750
20/08/2019 301.00p 301.00p 300.00p 300.00p 0
19/08/2019 298.00p 301.00p 296.20p 301.00p 1080
16/08/2019 298.00p 298.00p 296.20p 298.00p 2085
15/08/2019 298.00p 298.00p 296.00p 298.00p 19000
14/08/2019 301.00p 301.00p 296.50p 298.00p 1043
13/08/2019 301.00p 301.00p 296.40p 301.00p 592
12/08/2019 301.00p 301.00p 300.00p 301.00p 0
09/08/2019 299.00p 301.00p 299.00p 300.00p 400
08/08/2019 299.00p 301.00p 299.00p 299.00p 300
07/08/2019 299.00p 299.00p 299.00p 299.00p 0
06/08/2019 300.00p 300.00p 296.48p 299.00p 1000
05/08/2019 300.00p 300.00p 300.00p 300.00p 0
02/08/2019 300.00p 300.00p 296.40p 300.00p 258
01/08/2019 300.00p 301.00p 300.00p 301.00p 2500
31/07/2019 302.00p 302.00p 298.40p 300.00p 1331
30/07/2019 302.00p 306.00p 302.00p 302.00p 3100
29/07/2019 301.00p 302.00p 301.00p 302.00p 0
26/07/2019 300.00p 304.00p 300.00p 301.00p 3
25/07/2019 300.00p 300.00p 300.00p 300.00p 2641
24/07/2019 302.00p 302.00p 302.00p 302.00p 0
23/07/2019 302.00p 302.00p 302.00p 302.00p 0
22/07/2019 303.00p 306.80p 302.00p 302.00p 660
19/07/2019 303.00p 303.00p 303.00p 303.00p 9647
18/07/2019 303.00p 304.00p 303.00p 303.00p 3259
17/07/2019 303.00p 303.00p 303.00p 303.00p 0
16/07/2019 303.00p 306.80p 303.00p 303.00p 819
15/07/2019 302.00p 303.00p 300.00p 303.00p 450
12/07/2019 299.00p 303.00p 297.50p 302.00p 2992
11/07/2019 298.00p 299.00p 298.00p 299.00p 0
10/07/2019 298.00p 298.00p 298.00p 298.00p 0
09/07/2019 298.00p 298.00p 298.00p 298.00p 0
08/07/2019 298.00p 301.00p 298.00p 298.00p 2978
05/07/2019 298.00p 298.00p 298.00p 298.00p 0
04/07/2019 298.00p 298.00p 296.00p 298.00p 1022
03/07/2019 298.00p 298.00p 298.00p 298.00p 0
02/07/2019 298.00p 298.00p 295.92p 298.00p 13
01/07/2019 298.00p 298.00p 295.50p 298.00p 2016
28/06/2019 298.00p 298.00p 295.00p 298.00p 220
27/06/2019 298.00p 298.00p 298.00p 298.00p 0
26/06/2019 298.00p 298.00p 294.10p 298.00p 3199
25/06/2019 298.00p 298.00p 298.00p 298.00p 0
24/06/2019 298.00p 298.00p 298.00p 298.00p 0
21/06/2019 298.00p 298.00p 298.00p 298.00p 0
20/06/2019 299.00p 299.00p 299.00p 299.00p 3750
19/06/2019 304.00p 304.00p 299.00p 299.00p 7080
18/06/2019 303.00p 304.00p 303.00p 304.00p 1000
17/06/2019 304.00p 306.32p 303.00p 303.00p 64

*Close Price adjusted for both dividends and splits