Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
14/06/2019 304.00p 304.00p 304.00p 304.00p 0
13/06/2019 304.00p 306.32p 304.00p 304.00p 1463
12/06/2019 305.00p 308.90p 305.00p 305.00p 292
11/06/2019 306.00p 306.00p 306.00p 306.00p 0
10/06/2019 306.00p 306.00p 302.40p 306.00p 334
07/06/2019 304.00p 309.50p 304.00p 305.00p 960
06/06/2019 304.00p 304.00p 304.00p 304.00p 1581
05/06/2019 302.00p 304.00p 302.00p 304.00p 1000
04/06/2019 301.00p 303.22p 301.00p 301.00p 2232
03/06/2019 301.00p 303.34p 298.66p 301.00p 5799
31/05/2019 301.00p 303.34p 301.00p 301.00p 1341
30/05/2019 301.00p 301.00p 301.00p 301.00p 0
29/05/2019 302.00p 304.24p 301.00p 301.00p 426
28/05/2019 302.00p 304.24p 302.00p 302.00p 114
24/05/2019 302.00p 305.50p 302.00p 302.00p 4904
23/05/2019 303.00p 303.00p 300.30p 302.00p 495
22/05/2019 305.00p 305.50p 302.00p 305.00p 1509
21/05/2019 306.00p 306.00p 302.40p 305.00p 2000
20/05/2019 306.00p 306.00p 306.00p 306.00p 0
17/05/2019 306.00p 306.00p 306.00p 306.00p 0
16/05/2019 306.00p 306.00p 306.00p 306.00p 0
15/05/2019 306.00p 306.00p 302.40p 306.00p 1736
14/05/2019 302.00p 304.00p 302.00p 304.00p 815
13/05/2019 305.00p 305.00p 302.00p 302.00p 746
10/05/2019 303.00p 305.00p 303.00p 305.00p 453
09/05/2019 300.00p 303.00p 300.00p 303.00p 825
08/05/2019 301.00p 301.00p 299.40p 300.00p 1987
07/05/2019 301.00p 301.00p 301.00p 301.00p 0
03/05/2019 300.00p 302.50p 300.00p 301.00p 1831
02/05/2019 302.00p 303.00p 301.20p 303.00p 800
01/05/2019 301.00p 302.00p 298.40p 302.00p 947
30/04/2019 304.00p 304.00p 302.00p 303.00p 4728
29/04/2019 303.00p 304.00p 303.00p 304.00p 0
26/04/2019 303.00p 303.00p 300.30p 303.00p 2222
25/04/2019 303.00p 303.00p 300.00p 303.00p 2430
24/04/2019 303.00p 303.00p 300.00p 303.00p 1736
23/04/2019 303.00p 303.84p 300.00p 303.00p 3902
18/04/2019 304.00p 304.00p 300.00p 303.00p 5677
17/04/2019 304.00p 305.36p 302.00p 304.00p 2425
16/04/2019 304.00p 305.80p 302.00p 304.00p 2004
15/04/2019 303.00p 304.00p 303.00p 304.00p 6929
12/04/2019 303.00p 303.00p 302.00p 303.00p 2974
11/04/2019 302.00p 305.00p 301.00p 303.00p 2099
10/04/2019 301.00p 301.00p 300.40p 301.00p 719
09/04/2019 300.00p 303.60p 300.00p 302.00p 4940
08/04/2019 299.00p 300.00p 299.00p 300.00p 0
05/04/2019 299.00p 299.00p 298.00p 299.00p 2200
04/04/2019 299.00p 302.00p 297.00p 299.00p 2151
03/04/2019 299.00p 304.00p 295.00p 304.00p 1220
02/04/2019 299.00p 300.00p 299.00p 299.00p 0
01/04/2019 299.00p 299.00p 299.00p 299.00p 6283
29/03/2019 299.00p 299.00p 299.00p 299.00p 0
28/03/2019 299.00p 299.00p 299.00p 299.00p 0
27/03/2019 299.00p 299.00p 298.00p 298.00p 7514
26/03/2019 299.00p 299.00p 298.00p 299.00p 7885
25/03/2019 296.00p 299.00p 295.00p 299.00p 1200
22/03/2019 300.00p 300.00p 296.00p 296.00p 437
21/03/2019 300.00p 300.00p 300.00p 300.00p 0
20/03/2019 299.00p 300.00p 299.00p 300.00p 163
19/03/2019 300.00p 300.00p 300.00p 300.00p 4652
18/03/2019 297.00p 300.00p 295.75p 300.00p 1631
15/03/2019 297.00p 298.00p 295.00p 295.00p 4000
14/03/2019 298.00p 298.00p 298.00p 298.00p 8396
13/03/2019 297.00p 298.00p 293.40p 298.00p 2000
12/03/2019 297.00p 297.00p 296.00p 297.00p 228
11/03/2019 295.00p 297.00p 290.20p 297.00p 1896
08/03/2019 295.00p 295.00p 290.00p 295.00p 3300
07/03/2019 297.00p 297.00p 290.20p 295.00p 300
06/03/2019 298.00p 298.00p 297.00p 297.00p 3550
05/03/2019 297.00p 298.00p 295.75p 298.00p 9816
04/03/2019 298.00p 298.00p 295.50p 298.00p 1291
01/03/2019 297.00p 299.00p 297.00p 298.00p 500
28/02/2019 295.00p 297.00p 292.60p 297.00p 813
27/02/2019 295.00p 297.00p 292.10p 295.00p 3190
26/02/2019 297.00p 299.00p 297.00p 297.00p 66
25/02/2019 296.00p 297.00p 296.00p 297.00p 3810
22/02/2019 294.00p 297.52p 293.00p 293.00p 67
21/02/2019 294.00p 295.00p 293.00p 294.00p 0
20/02/2019 295.00p 295.00p 290.64p 294.00p 322
19/02/2019 293.00p 294.99p 293.00p 293.00p 2108
18/02/2019 295.00p 295.00p 290.36p 293.00p 2124
15/02/2019 295.00p 297.00p 295.00p 295.00p 1914

*Close Price adjusted for both dividends and splits