Investec (INVP) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Investec

Date Open High Low Close* Volume
26/11/2018 486.00p 492.60p 481.60p 489.30p 2358956
23/11/2018 485.90p 486.90p 476.00p 481.30p 1780425
22/11/2018 495.50p 495.50p 484.10p 486.90p 1290140
21/11/2018 491.80p 495.20p 487.90p 493.90p 1816229
20/11/2018 500.00p 500.00p 482.60p 484.20p 2033748
19/11/2018 503.60p 508.40p 500.80p 500.80p 1454975
16/11/2018 486.30p 505.60p 479.35p 499.80p 2295807
15/11/2018 493.60p 501.60p 473.90p 486.00p 1692182
14/11/2018 493.50p 500.80p 488.80p 493.20p 1479831
13/11/2018 494.20p 499.20p 488.10p 497.70p 1312940
12/11/2018 505.40p 505.40p 489.50p 490.00p 1131597
09/11/2018 501.00p 503.60p 492.50p 497.10p 1515532
08/11/2018 513.00p 516.20p 501.20p 504.80p 1493624
07/11/2018 492.30p 510.20p 492.10p 506.40p 1870444
06/11/2018 500.80p 502.20p 489.60p 493.80p 1990703
05/11/2018 490.40p 507.00p 490.40p 498.40p 1187419
02/11/2018 498.00p 502.40p 496.00p 497.40p 1399855
01/11/2018 480.00p 491.20p 478.00p 490.60p 2004742
31/10/2018 491.10p 493.70p 476.10p 484.00p 1796850
30/10/2018 478.90p 486.30p 474.20p 482.80p 1207233
29/10/2018 471.80p 484.50p 468.90p 475.70p 1633469
26/10/2018 468.80p 473.60p 461.20p 466.00p 1454572
25/10/2018 460.80p 477.40p 453.90p 476.70p 1218638
24/10/2018 469.90p 480.50p 468.80p 469.20p 1454761
23/10/2018 478.00p 480.40p 466.60p 467.80p 1346640
22/10/2018 483.40p 490.50p 482.20p 483.30p 889579
19/10/2018 483.70p 493.60p 477.50p 480.10p 1225898
18/10/2018 485.50p 491.40p 482.90p 483.50p 1074323
17/10/2018 490.90p 495.60p 483.70p 486.80p 1332100
16/10/2018 482.10p 486.50p 473.50p 484.30p 1241555
15/10/2018 478.00p 483.00p 472.30p 478.80p 1651646
12/10/2018 479.10p 485.00p 473.15p 478.70p 1922326
11/10/2018 476.80p 481.40p 466.70p 466.70p 2323413
10/10/2018 492.00p 498.70p 486.50p 486.70p 2044530
09/10/2018 499.90p 499.90p 483.70p 493.10p 1432803
08/10/2018 499.60p 500.00p 492.00p 494.90p 1767470
05/10/2018 509.40p 509.40p 498.60p 504.00p 1500967
04/10/2018 518.80p 518.80p 504.00p 509.40p 2751283
03/10/2018 535.40p 537.00p 518.60p 521.80p 1787953
02/10/2018 529.40p 533.80p 519.60p 531.40p 1146098
01/10/2018 540.40p 546.00p 530.20p 532.80p 1515245
28/09/2018 547.80p 556.60p 534.20p 539.60p 2321605
27/09/2018 549.60p 559.80p 547.60p 557.20p 1441374
26/09/2018 550.00p 557.40p 545.40p 553.20p 2096614
25/09/2018 550.00p 554.80p 544.80p 546.80p 1465671
24/09/2018 555.00p 563.00p 549.20p 549.20p 925487
21/09/2018 549.00p 563.80p 544.30p 561.00p 3852915
20/09/2018 535.00p 547.00p 529.20p 545.80p 2456573
19/09/2018 516.40p 535.40p 512.40p 534.20p 5028861
18/09/2018 510.00p 522.00p 502.80p 516.00p 2518748
17/09/2018 525.00p 525.00p 504.00p 506.00p 3659492
14/09/2018 542.20p 547.60p 515.00p 525.20p 5279140
13/09/2018 491.40p 496.00p 484.00p 484.70p 2435197
12/09/2018 485.30p 489.50p 481.20p 488.90p 1956778
11/09/2018 487.20p 487.20p 478.50p 485.00p 1676966
10/09/2018 488.10p 488.10p 478.70p 481.00p 1700793
07/09/2018 489.30p 491.20p 479.70p 486.50p 1877012
06/09/2018 483.70p 498.50p 480.24p 488.10p 1632256
05/09/2018 496.40p 496.40p 481.00p 486.30p 2042812
04/09/2018 516.20p 520.00p 490.50p 498.20p 2246004
03/09/2018 508.00p 520.40p 508.00p 515.80p 1368450
31/08/2018 512.00p 515.60p 502.80p 506.40p 1990758
30/08/2018 514.80p 521.20p 508.00p 508.20p 1557008
29/08/2018 526.00p 534.00p 517.60p 519.00p 1738194
28/08/2018 514.80p 540.40p 514.80p 530.00p 2730887
24/08/2018 501.00p 507.20p 498.50p 503.40p 859772
23/08/2018 502.80p 509.00p 499.20p 500.20p 1310144
22/08/2018 499.90p 510.00p 499.90p 503.40p 1347439
21/08/2018 501.40p 507.20p 499.60p 504.60p 1381143
20/08/2018 502.80p 511.20p 499.20p 500.80p 1126620
17/08/2018 499.30p 505.40p 488.20p 498.50p 1637039
16/08/2018 501.40p 505.00p 495.30p 503.60p 1540250
15/08/2018 509.20p 515.00p 489.10p 492.80p 1336088
14/08/2018 510.60p 522.60p 509.60p 509.60p 1674310
13/08/2018 519.00p 519.00p 499.00p 509.20p 1425300
10/08/2018 529.00p 533.10p 517.80p 522.00p 1187229
09/08/2018 540.40p 540.80p 537.40p 537.80p 620645
08/08/2018 540.20p 547.00p 538.80p 541.60p 922215
07/08/2018 528.60p 548.00p 528.60p 542.60p 838415
06/08/2018 539.60p 539.60p 531.20p 531.80p 754755
03/08/2018 529.00p 539.40p 526.40p 536.20p 767896
02/08/2018 540.00p 541.80p 526.60p 531.80p 3522585
01/08/2018 552.80p 552.80p 540.80p 543.80p 2100814
31/07/2018 553.60p 559.80p 550.80p 551.80p 2360131
30/07/2018 542.20p 560.20p 542.20p 557.60p 1239742
27/07/2018 541.20p 552.80p 541.20p 548.20p 1131539
26/07/2018 535.80p 544.40p 535.80p 543.20p 1444781
25/07/2018 551.20p 559.40p 546.80p 548.80p 1711164
24/07/2018 546.40p 560.80p 546.20p 553.80p 1219092
23/07/2018 542.20p 551.00p 536.80p 541.00p 988621
20/07/2018 547.40p 549.60p 541.40p 545.00p 1285379
19/07/2018 556.40p 556.40p 544.00p 546.40p 1155306
18/07/2018 551.00p 556.20p 543.80p 554.60p 1142870
17/07/2018 540.80p 549.40p 538.00p 546.20p 961146
16/07/2018 542.60p 549.60p 538.40p 538.60p 739362
13/07/2018 545.20p 550.20p 543.40p 545.20p 952448
12/07/2018 541.20p 548.20p 537.40p 542.80p 934990
11/07/2018 555.20p 557.60p 540.20p 540.20p 1172332
10/07/2018 572.40p 577.00p 556.40p 558.00p 1151547
09/07/2018 553.00p 571.40p 553.00p 568.00p 1492644
06/07/2018 552.00p 555.00p 547.20p 552.00p 1223691
05/07/2018 554.40p 563.80p 545.40p 549.60p 1460444
04/07/2018 540.00p 555.80p 539.40p 552.80p 1053533
03/07/2018 535.40p 543.80p 528.40p 539.60p 3853950
02/07/2018 530.00p 542.60p 525.00p 529.80p 1150734
29/06/2018 540.00p 547.60p 532.80p 538.00p 2033952
28/06/2018 528.40p 533.80p 510.00p 533.80p 2111511
27/06/2018 539.60p 539.60p 522.00p 533.20p 2281487
26/06/2018 540.00p 546.40p 531.20p 537.40p 1409136
25/06/2018 544.80p 547.00p 534.00p 536.00p 1289843
22/06/2018 542.00p 550.20p 541.20p 548.20p 1069590
21/06/2018 547.40p 551.00p 537.20p 538.80p 1182425
20/06/2018 546.40p 554.20p 543.80p 547.00p 1373429
19/06/2018 544.60p 547.00p 533.00p 544.40p 1832904
18/06/2018 554.60p 556.40p 548.60p 550.00p 1480037
15/06/2018 571.80p 571.80p 552.40p 552.80p 8258799
14/06/2018 563.40p 574.80p 560.80p 571.00p 4635211
13/06/2018 566.00p 571.40p 559.40p 567.80p 1759404
12/06/2018 566.80p 568.80p 556.80p 567.20p 1559498
11/06/2018 553.80p 565.80p 553.30p 564.80p 1520833
08/06/2018 565.80p 565.80p 548.40p 552.20p 2173181
07/06/2018 574.80p 574.80p 566.40p 569.60p 1451574
06/06/2018 560.40p 573.60p 555.60p 573.60p 1605656
05/06/2018 566.60p 566.60p 554.60p 559.60p 1722330
04/06/2018 556.40p 567.20p 556.40p 565.40p 1984581
01/06/2018 557.00p 561.40p 551.60p 554.60p 2085700
31/05/2018 560.60p 567.63p 550.80p 555.60p 3637296
30/05/2018 567.00p 567.00p 557.80p 559.20p 1691956
29/05/2018 588.80p 590.00p 566.40p 567.80p 1660034
25/05/2018 581.60p 596.80p 578.20p 594.80p 1628824
24/05/2018 578.20p 589.20p 577.40p 578.40p 2936813
23/05/2018 583.00p 584.20p 573.20p 574.60p 1349194
22/05/2018 577.00p 587.80p 570.40p 585.40p 1504139
21/05/2018 568.80p 577.60p 561.00p 575.80p 1602405
18/05/2018 572.00p 577.40p 558.60p 564.40p 1729382
17/05/2018 573.80p 575.20p 540.00p 573.20p 2385449
16/05/2018 563.80p 572.40p 560.00p 568.80p 1292088
15/05/2018 572.80p 572.80p 563.40p 564.20p 1448746
14/05/2018 587.20p 588.40p 570.40p 574.20p 1371739
11/05/2018 588.20p 593.20p 581.80p 586.80p 1757080
10/05/2018 578.00p 594.20p 574.80p 586.00p 1497650
09/05/2018 575.40p 580.00p 566.80p 574.00p 1638104
08/05/2018 575.80p 583.20p 569.60p 577.00p 1906324
04/05/2018 577.40p 581.80p 572.20p 572.80p 4516255
03/05/2018 591.80p 596.80p 570.20p 573.80p 1402741
02/05/2018 581.40p 595.80p 576.20p 590.40p 1759393
01/05/2018 578.80p 587.20p 575.06p 578.80p 413447
30/04/2018 574.20p 596.20p 574.20p 577.40p 1718417
27/04/2018 576.60p 582.20p 571.20p 578.00p 690689
26/04/2018 564.00p 575.00p 558.60p 571.80p 1230289
25/04/2018 573.40p 574.20p 554.40p 561.20p 2531734
24/04/2018 580.60p 583.80p 575.20p 577.60p 1087851
23/04/2018 585.20p 585.20p 575.60p 577.60p 1828736
20/04/2018 586.80p 591.40p 582.20p 583.60p 1343011
19/04/2018 580.20p 587.40p 579.40p 582.20p 1029925
18/04/2018 567.80p 581.20p 563.28p 579.60p 1532232
17/04/2018 560.20p 568.00p 558.00p 566.00p 2224072
16/04/2018 568.00p 568.00p 553.20p 556.40p 1319530
13/04/2018 568.20p 571.20p 559.20p 564.60p 1582805
12/04/2018 558.20p 569.00p 556.60p 565.40p 1537021
11/04/2018 570.00p 572.00p 552.20p 557.20p 1908720
10/04/2018 551.60p 559.20p 546.80p 559.20p 1403346
09/04/2018 553.60p 553.60p 540.80p 548.20p 1209829
06/04/2018 548.20p 550.80p 541.20p 550.40p 1198758
05/04/2018 547.20p 556.80p 545.20p 550.80p 1296099
04/04/2018 545.80p 545.80p 529.00p 541.00p 2247405
03/04/2018 543.80p 553.20p 539.60p 546.00p 2102710
29/03/2018 554.60p 556.40p 549.40p 549.60p 1492146
28/03/2018 550.60p 550.80p 541.40p 548.60p 1756754
27/03/2018 558.20p 566.80p 556.20p 556.60p 1863921
26/03/2018 556.40p 559.00p 546.60p 550.00p 1493586
23/03/2018 555.00p 561.00p 552.00p 555.60p 1583336
22/03/2018 560.00p 573.00p 553.80p 556.80p 2171113
21/03/2018 567.40p 567.50p 555.80p 560.00p 1529753
20/03/2018 573.60p 574.00p 562.40p 568.20p 1986708
19/03/2018 595.60p 596.40p 567.80p 568.60p 2502150
16/03/2018 616.80p 616.80p 591.40p 597.20p 5357424
15/03/2018 627.00p 629.00p 613.20p 617.80p 1947860
14/03/2018 636.80p 638.40p 622.00p 625.80p 1747389
13/03/2018 649.40p 649.40p 634.20p 637.20p 1211706
12/03/2018 648.20p 648.60p 641.00p 648.60p 1212080
09/03/2018 643.00p 647.00p 637.60p 645.00p 1019572
08/03/2018 639.80p 644.20p 630.40p 644.20p 1024966
07/03/2018 638.60p 641.00p 629.40p 641.00p 1264139
06/03/2018 632.20p 645.40p 626.80p 640.20p 1906114
05/03/2018 613.00p 628.40p 613.00p 628.00p 1127657
02/03/2018 623.60p 623.60p 609.60p 613.40p 2073413
01/03/2018 632.60p 636.80p 622.20p 631.60p 1676692
28/02/2018 632.40p 638.80p 628.20p 635.00p 2157510
27/02/2018 636.00p 642.60p 634.60p 636.80p 999884
26/02/2018 640.80p 642.60p 626.00p 630.80p 1317409
23/02/2018 631.20p 641.20p 628.40p 635.00p 1519638
22/02/2018 625.20p 632.40p 620.60p 629.80p 1743706
21/02/2018 619.60p 629.00p 615.20p 628.00p 1708227
20/02/2018 617.20p 621.80p 615.00p 619.60p 1163865
19/02/2018 623.00p 625.00p 615.40p 615.80p 1106404
16/02/2018 620.00p 623.40p 616.40p 619.40p 1646163
15/02/2018 610.00p 623.00p 609.20p 616.20p 3559138
14/02/2018 602.00p 606.20p 597.60p 602.80p 2394700
13/02/2018 597.60p 606.00p 596.60p 596.60p 2149535

*Close Price adjusted for both dividends and splits