Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
11/01/2017 548.00p 556.00p 547.50p 550.50p 1215710
10/01/2017 541.50p 547.50p 538.68p 546.50p 988596
09/01/2017 546.00p 549.00p 540.50p 542.50p 1217490
06/01/2017 537.00p 541.50p 534.50p 539.50p 706107
05/01/2017 545.50p 548.00p 538.50p 540.50p 977347
04/01/2017 537.00p 543.54p 536.00p 543.50p 783326
03/01/2017 541.00p 543.50p 536.43p 540.50p 1194650
30/12/2016 534.50p 536.50p 532.00p 536.00p 340496
29/12/2016 531.00p 538.00p 531.00p 535.50p 862488
28/12/2016 528.50p 532.00p 528.50p 531.50p 1308988
23/12/2016 522.50p 525.00p 520.00p 525.00p 721740
22/12/2016 524.50p 524.50p 520.50p 523.00p 687031
21/12/2016 531.00p 531.00p 522.00p 523.50p 1572967
20/12/2016 532.50p 538.00p 528.50p 529.00p 2286164
19/12/2016 535.00p 539.00p 529.00p 530.00p 1460423
16/12/2016 534.00p 538.00p 531.00p 534.00p 2114852
15/12/2016 528.00p 537.50p 525.00p 536.50p 1910031
14/12/2016 538.00p 541.00p 533.39p 537.50p 1382689
13/12/2016 538.00p 540.00p 531.00p 540.00p 1207485
12/12/2016 535.50p 539.00p 531.00p 534.00p 2239695
09/12/2016 528.50p 538.00p 527.00p 534.50p 1748742
08/12/2016 527.00p 530.00p 523.50p 529.00p 1329055
07/12/2016 525.50p 537.00p 525.50p 537.00p 1668977
06/12/2016 516.50p 524.00p 516.50p 523.50p 1005124
05/12/2016 510.50p 520.00p 509.50p 514.50p 1473834
02/12/2016 508.50p 511.50p 503.50p 511.50p 1066715
01/12/2016 509.50p 515.50p 502.00p 515.50p 1437000
30/11/2016 523.00p 524.68p 519.50p 520.00p 3869064
29/11/2016 524.50p 526.00p 515.50p 521.50p 919115
28/11/2016 527.50p 529.50p 517.00p 522.00p 1797749
25/11/2016 520.50p 523.00p 517.00p 523.00p 787384
24/11/2016 516.00p 522.50p 515.50p 521.00p 1190519
23/11/2016 525.50p 528.00p 513.50p 522.50p 1475242
22/11/2016 508.00p 521.00p 508.00p 519.50p 1826168
21/11/2016 512.00p 518.50p 504.50p 507.00p 1813777
18/11/2016 504.50p 513.00p 495.30p 506.00p 1452157
17/11/2016 514.50p 526.00p 495.50p 509.00p 2009215
16/11/2016 499.20p 507.00p 498.10p 500.50p 1364410
15/11/2016 484.90p 501.00p 484.90p 501.00p 1414654
14/11/2016 488.10p 489.40p 479.00p 488.50p 1294805
11/11/2016 496.30p 496.30p 477.90p 486.00p 2115910
10/11/2016 515.00p 524.00p 496.70p 502.00p 2691894
09/11/2016 488.60p 510.00p 486.74p 510.00p 1353617
08/11/2016 501.50p 508.50p 501.50p 508.00p 870976
07/11/2016 494.00p 498.70p 490.20p 498.50p 624705
04/11/2016 500.50p 500.50p 482.50p 486.10p 1349128
03/11/2016 497.40p 510.00p 495.40p 502.50p 1251091
02/11/2016 499.10p 507.50p 495.20p 504.00p 1035201
01/11/2016 509.50p 509.50p 504.00p 505.50p 967238
31/10/2016 493.40p 510.50p 491.50p 508.00p 1641434
28/10/2016 497.60p 498.80p 490.20p 498.00p 1203875
27/10/2016 501.50p 501.50p 495.70p 500.50p 1280726
26/10/2016 503.00p 503.50p 497.00p 499.80p 1129145
25/10/2016 500.50p 503.50p 498.70p 502.00p 681433
24/10/2016 494.80p 503.00p 494.80p 497.80p 1170277
21/10/2016 490.50p 492.30p 488.20p 490.70p 557455
20/10/2016 487.30p 489.60p 484.80p 488.20p 865336
19/10/2016 482.50p 492.90p 480.30p 487.00p 1055217
18/10/2016 476.00p 483.60p 476.00p 482.40p 1265113
17/10/2016 469.90p 477.30p 466.30p 473.20p 1259802
14/10/2016 470.50p 476.00p 470.30p 473.00p 1272372
13/10/2016 485.30p 485.30p 468.00p 469.80p 2320382
12/10/2016 491.20p 492.90p 483.40p 486.70p 2149810
11/10/2016 495.90p 498.00p 485.00p 490.70p 2222722
10/10/2016 493.50p 496.40p 490.60p 492.90p 1187845
07/10/2016 488.70p 498.00p 488.00p 491.20p 1694097
06/10/2016 490.40p 495.40p 487.20p 487.80p 1245064
05/10/2016 491.40p 494.80p 486.70p 488.80p 1958773
04/10/2016 485.00p 497.50p 484.00p 492.40p 2481542
03/10/2016 467.50p 484.50p 467.50p 482.40p 1809056
30/09/2016 471.50p 471.80p 455.50p 471.00p 3466128
29/09/2016 478.10p 480.70p 475.50p 477.40p 824489
28/09/2016 468.70p 477.30p 468.70p 472.90p 940625
27/09/2016 472.10p 476.70p 466.60p 469.40p 1940601
26/09/2016 470.90p 473.60p 468.00p 470.10p 1432994
23/09/2016 474.50p 480.90p 473.00p 476.40p 2167187
22/09/2016 468.30p 483.90p 468.30p 477.60p 1940771
21/09/2016 461.00p 467.50p 458.60p 463.50p 1602398
20/09/2016 460.20p 462.60p 458.10p 459.10p 1369227
19/09/2016 456.40p 467.77p 456.40p 462.70p 1877630
16/09/2016 468.80p 473.60p 459.87p 460.10p 12815814
15/09/2016 461.90p 473.50p 459.40p 472.50p 1646775
14/09/2016 465.80p 469.50p 461.60p 463.30p 1317287
13/09/2016 450.70p 470.60p 450.70p 463.90p 1568492
12/09/2016 460.10p 462.50p 452.00p 460.00p 1135082
09/09/2016 466.20p 475.00p 466.20p 470.10p 1273626
08/09/2016 471.10p 476.50p 471.10p 475.20p 883479
07/09/2016 468.80p 472.90p 466.10p 470.60p 1175282
06/09/2016 464.20p 471.70p 462.20p 467.30p 1391638
05/09/2016 459.70p 463.80p 455.70p 460.60p 692655
02/09/2016 448.00p 460.70p 444.70p 458.40p 1181883
01/09/2016 451.10p 452.30p 444.20p 448.40p 1215254
31/08/2016 460.30p 461.60p 449.00p 450.80p 1672583
30/08/2016 461.90p 461.90p 452.40p 456.80p 1568700
26/08/2016 467.80p 473.28p 463.40p 464.30p 1339102
25/08/2016 465.60p 476.80p 463.50p 470.30p 2204298
24/08/2016 487.90p 487.90p 459.80p 465.40p 3169992
23/08/2016 495.00p 496.20p 490.80p 492.40p 1093409
22/08/2016 494.80p 495.60p 490.80p 492.30p 700786
19/08/2016 495.10p 497.60p 490.60p 496.00p 1125609
18/08/2016 491.90p 497.70p 490.10p 494.40p 1104680
17/08/2016 499.00p 500.00p 489.30p 490.50p 1161496
16/08/2016 495.60p 504.50p 494.20p 498.80p 1509643
15/08/2016 496.60p 500.50p 493.10p 497.30p 1210400
12/08/2016 486.80p 500.50p 486.80p 495.20p 1416179
11/08/2016 488.30p 489.10p 478.90p 486.50p 1287581
10/08/2016 471.50p 488.30p 471.50p 486.80p 2148521
09/08/2016 471.10p 475.90p 470.60p 474.20p 900284
08/08/2016 466.50p 474.40p 465.89p 471.20p 1038626
05/08/2016 464.80p 468.00p 458.80p 466.80p 2376485
04/08/2016 448.00p 462.70p 442.55p 457.20p 2040151
03/08/2016 444.90p 445.90p 439.80p 444.60p 1328657
02/08/2016 450.10p 450.67p 439.70p 444.20p 1784579
01/08/2016 454.70p 455.50p 447.50p 449.30p 1664194
29/07/2016 446.20p 452.90p 443.99p 449.50p 5046449
28/07/2016 454.80p 455.40p 445.49p 446.40p 2024744
27/07/2016 458.60p 471.50p 458.60p 463.10p 1955767
26/07/2016 459.90p 464.20p 456.20p 459.00p 1612156
25/07/2016 459.60p 467.60p 454.80p 460.70p 1112369
22/07/2016 458.80p 462.00p 454.90p 457.90p 1102293
21/07/2016 459.50p 460.40p 451.30p 458.10p 1156704
20/07/2016 456.60p 461.00p 452.80p 458.50p 1303671
19/07/2016 450.60p 454.60p 447.00p 453.20p 1186072
18/07/2016 453.10p 456.90p 449.50p 453.80p 1038402
15/07/2016 457.40p 457.40p 444.00p 449.30p 1432813
14/07/2016 465.50p 465.50p 454.70p 461.50p 1166793
13/07/2016 463.60p 464.40p 453.40p 458.10p 1208916
12/07/2016 459.70p 470.00p 456.30p 461.40p 2583842
11/07/2016 446.60p 457.20p 445.30p 456.90p 2012011
08/07/2016 435.30p 446.60p 435.30p 443.40p 1935018
07/07/2016 437.00p 442.20p 433.40p 436.50p 2279391
06/07/2016 432.30p 433.80p 423.90p 431.60p 2446967
05/07/2016 455.20p 455.20p 435.60p 435.60p 2947389
04/07/2016 469.90p 469.90p 453.70p 456.50p 1833301
01/07/2016 467.90p 468.10p 453.00p 466.40p 1680336
30/06/2016 450.50p 463.10p 447.10p 463.10p 3145636
29/06/2016 446.50p 450.10p 438.90p 450.10p 2638935
28/06/2016 429.50p 446.90p 427.90p 438.90p 3056462
27/06/2016 447.20p 456.20p 416.40p 419.40p 3878795
24/06/2016 387.00p 462.40p 387.00p 453.10p 3745815
23/06/2016 478.20p 485.60p 476.10p 484.10p 1172855
22/06/2016 475.40p 481.90p 467.00p 474.60p 2102405
21/06/2016 464.80p 474.00p 463.30p 472.50p 1292917
20/06/2016 465.20p 466.90p 457.20p 466.90p 1544328
17/06/2016 442.20p 453.10p 442.20p 451.80p 2105990
16/06/2016 438.30p 443.30p 433.70p 438.30p 1717016
15/06/2016 443.20p 450.00p 440.60p 444.80p 2581244
14/06/2016 447.40p 450.00p 438.40p 439.10p 1550569
13/06/2016 457.70p 459.35p 449.40p 449.40p 1145063
10/06/2016 467.00p 473.40p 458.20p 458.50p 1437425
09/06/2016 479.30p 479.30p 470.50p 472.00p 1254049
08/06/2016 473.20p 482.00p 472.80p 478.80p 2536368
07/06/2016 473.50p 480.40p 470.00p 475.30p 2787687
06/06/2016 460.00p 476.60p 458.50p 470.10p 2392385
03/06/2016 451.30p 458.80p 448.60p 454.70p 6991644
02/06/2016 463.30p 470.00p 447.30p 447.30p 4648305
01/06/2016 469.10p 473.20p 461.60p 471.30p 4246763
31/05/2016 477.20p 479.80p 468.80p 468.80p 6246749
27/05/2016 490.10p 490.10p 483.50p 487.40p 1374937
26/05/2016 496.60p 496.60p 487.10p 489.00p 838299
25/05/2016 488.50p 494.00p 483.90p 494.00p 1248680
24/05/2016 477.60p 484.50p 471.10p 483.60p 1352766
23/05/2016 483.90p 513.60p 477.00p 481.30p 1363952
20/05/2016 480.90p 485.40p 476.50p 481.50p 1650955
19/05/2016 483.00p 483.00p 457.40p 471.10p 2019198
18/05/2016 471.40p 476.60p 464.70p 476.60p 1970805
17/05/2016 477.70p 482.40p 469.60p 474.60p 1915451
16/05/2016 478.00p 478.60p 471.00p 478.00p 984282
13/05/2016 472.30p 481.80p 468.70p 481.80p 1310253
12/05/2016 478.10p 482.40p 470.50p 472.40p 1104901
11/05/2016 482.90p 482.90p 472.50p 480.80p 904846
10/05/2016 481.90p 483.08p 472.80p 482.10p 1046331
09/05/2016 486.40p 489.10p 475.70p 479.00p 1267878
06/05/2016 478.30p 483.60p 471.60p 481.90p 1376582
05/05/2016 492.10p 492.30p 478.60p 481.80p 2121609
04/05/2016 497.10p 497.80p 487.80p 492.30p 1670992
03/05/2016 522.50p 528.00p 494.10p 499.40p 2024809
29/04/2016 530.00p 534.50p 523.00p 523.00p 767290
28/04/2016 534.50p 544.00p 527.50p 533.00p 702666
27/04/2016 531.00p 540.00p 531.00p 539.50p 473849
26/04/2016 529.50p 535.50p 524.50p 535.00p 1255300
25/04/2016 540.50p 540.50p 525.00p 529.50p 1292625
22/04/2016 545.00p 545.00p 532.50p 540.50p 1336431
21/04/2016 537.00p 541.00p 534.00p 537.00p 700034
20/04/2016 527.50p 537.00p 524.00p 536.50p 757402
19/04/2016 527.50p 534.00p 526.47p 529.50p 946575
18/04/2016 519.00p 525.00p 510.50p 525.00p 759256
15/04/2016 524.50p 524.50p 515.20p 519.00p 659314
14/04/2016 521.00p 527.00p 516.50p 523.00p 1557361
13/04/2016 505.50p 517.50p 503.50p 517.00p 2246866
12/04/2016 494.10p 502.00p 491.80p 500.00p 1242688
11/04/2016 496.70p 503.00p 491.00p 495.70p 1024005
08/04/2016 484.20p 502.50p 483.50p 498.40p 1161466
07/04/2016 498.70p 498.70p 481.80p 483.90p 881374
06/04/2016 506.00p 507.00p 490.90p 496.00p 1112527
05/04/2016 509.00p 509.50p 498.40p 502.50p 1053814
04/04/2016 509.00p 519.00p 504.50p 513.00p 837680
01/04/2016 506.00p 511.50p 501.00p 509.50p 605078
31/03/2016 505.00p 515.00p 499.80p 512.50p 1523143
30/03/2016 491.30p 507.50p 491.30p 503.50p 1684213

*Close Price adjusted for both dividends and splits