Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
29/03/2016 493.90p 497.70p 482.90p 486.20p 738334
24/03/2016 497.20p 497.20p 490.40p 491.20p 1182243
23/03/2016 507.00p 509.00p 498.80p 502.00p 1266293
22/03/2016 497.80p 508.50p 492.90p 504.50p 1451337
21/03/2016 498.20p 503.50p 494.24p 498.10p 795292
18/03/2016 505.50p 510.50p 497.50p 499.70p 2627728
17/03/2016 498.50p 507.00p 496.60p 501.50p 1476114
16/03/2016 486.90p 488.20p 482.00p 485.60p 833930
15/03/2016 488.70p 492.20p 483.80p 483.90p 951461
14/03/2016 493.40p 499.70p 486.30p 491.30p 1293864
11/03/2016 490.20p 493.40p 486.00p 491.70p 874203
10/03/2016 493.60p 501.50p 478.90p 478.90p 1264377
09/03/2016 491.00p 494.60p 486.20p 489.00p 856013
08/03/2016 492.60p 499.20p 489.60p 491.20p 1606713
07/03/2016 492.80p 499.70p 487.60p 498.70p 1456181
04/03/2016 488.60p 492.40p 484.83p 489.10p 1165526
03/03/2016 490.30p 491.60p 484.80p 488.80p 1255098
02/03/2016 495.30p 497.70p 480.00p 487.80p 1689089
01/03/2016 471.90p 491.80p 471.90p 490.60p 1906607
29/02/2016 469.80p 474.50p 457.60p 473.90p 1668960
26/02/2016 469.40p 477.80p 468.00p 475.50p 1289006
25/02/2016 455.50p 466.50p 454.00p 463.10p 1042341
24/02/2016 466.90p 467.80p 448.10p 453.20p 1042796
23/02/2016 470.90p 479.20p 466.30p 468.30p 1234227
22/02/2016 474.90p 480.30p 470.90p 477.10p 976127
19/02/2016 472.80p 477.40p 462.60p 468.00p 1095935
18/02/2016 471.90p 479.30p 465.10p 471.90p 1380909
17/02/2016 449.80p 466.50p 444.70p 466.10p 1174948
16/02/2016 455.90p 457.80p 443.60p 451.90p 1686553
15/02/2016 435.70p 450.70p 434.90p 449.30p 1195733
12/02/2016 412.80p 430.20p 410.60p 430.20p 2277010
11/02/2016 417.60p 417.60p 402.30p 402.70p 2027077
10/02/2016 419.20p 433.60p 417.50p 423.80p 1323894
09/02/2016 424.40p 426.10p 407.80p 410.70p 1782360
08/02/2016 440.60p 444.50p 422.40p 424.40p 1957153
05/02/2016 439.60p 444.70p 428.10p 436.30p 1604731
04/02/2016 435.00p 444.60p 427.40p 442.00p 2258428
03/02/2016 423.40p 425.00p 414.00p 415.70p 1790583
02/02/2016 436.50p 437.80p 419.20p 421.80p 991096
01/02/2016 447.40p 448.70p 432.30p 437.00p 1609614
29/01/2016 432.80p 446.50p 432.10p 443.90p 1921957
28/01/2016 428.20p 436.00p 423.00p 426.00p 1771087
27/01/2016 423.10p 426.10p 419.60p 426.10p 1079709
26/01/2016 409.00p 422.80p 404.40p 420.70p 1184362
25/01/2016 435.30p 437.70p 414.20p 416.60p 1807190
22/01/2016 427.80p 433.50p 424.00p 425.60p 1112152
21/01/2016 409.80p 422.90p 405.70p 416.10p 2146176
20/01/2016 416.60p 417.60p 402.20p 405.20p 1288099
19/01/2016 425.60p 434.70p 421.10p 423.00p 1483911
18/01/2016 422.00p 433.50p 414.60p 414.70p 1409029
15/01/2016 433.70p 436.00p 419.40p 421.80p 1258736
14/01/2016 431.90p 441.00p 424.40p 434.60p 1640262
13/01/2016 432.00p 446.70p 429.60p 438.90p 1442510
12/01/2016 420.00p 439.74p 415.70p 433.00p 2047949
11/01/2016 424.50p 433.30p 406.70p 429.70p 3120194
08/01/2016 440.00p 446.80p 432.80p 432.80p 1801720
07/01/2016 441.20p 444.50p 427.70p 441.20p 2260784
06/01/2016 455.20p 457.00p 447.90p 453.30p 1318829
05/01/2016 462.10p 466.40p 452.80p 462.50p 1399240
04/01/2016 474.30p 474.90p 458.90p 461.60p 1567437
31/12/2015 480.90p 482.90p 474.60p 479.40p 196927
30/12/2015 489.50p 491.20p 484.50p 485.10p 1002709
29/12/2015 495.80p 495.80p 487.60p 492.90p 893411
24/12/2015 490.20p 498.60p 489.30p 493.70p 366601
23/12/2015 484.90p 489.70p 481.50p 485.50p 979301
22/12/2015 469.40p 488.40p 469.40p 481.10p 2174189
21/12/2015 464.60p 479.50p 462.20p 468.00p 3026184
18/12/2015 467.40p 469.40p 458.90p 462.10p 2075108
17/12/2015 475.40p 490.30p 469.30p 469.50p 3035460
16/12/2015 455.00p 459.10p 451.90p 453.00p 1937918
15/12/2015 441.00p 463.50p 440.90p 452.10p 3530705
14/12/2015 455.00p 468.20p 432.20p 432.20p 3971525
11/12/2015 462.60p 462.60p 410.70p 419.00p 5599435
10/12/2015 515.00p 515.00p 467.80p 469.90p 3297664
09/12/2015 528.00p 532.50p 523.50p 528.50p 1042031
08/12/2015 532.00p 533.00p 522.50p 526.00p 1158023
07/12/2015 535.50p 541.00p 530.50p 532.00p 685668
04/12/2015 546.00p 560.21p 530.00p 536.00p 2368300
03/12/2015 568.00p 569.00p 550.50p 550.50p 1829444
02/12/2015 569.50p 571.50p 563.50p 567.50p 1091384
01/12/2015 561.50p 570.50p 558.50p 570.50p 1408406
30/11/2015 561.50p 566.50p 558.50p 565.00p 2139646
27/11/2015 563.50p 568.50p 560.17p 567.00p 1064722
26/11/2015 570.00p 571.50p 564.50p 570.50p 999280
25/11/2015 559.50p 568.00p 558.88p 566.00p 634085
24/11/2015 551.50p 559.50p 546.50p 557.00p 1575786
23/11/2015 550.00p 552.00p 546.00p 549.00p 1702674
20/11/2015 555.50p 558.50p 546.50p 554.50p 1171468
19/11/2015 518.50p 549.67p 518.50p 542.00p 1247532
18/11/2015 508.00p 511.50p 500.82p 511.00p 679704
17/11/2015 501.50p 514.00p 501.50p 510.50p 1110879
16/11/2015 490.00p 496.60p 489.20p 493.70p 1268041
13/11/2015 504.50p 505.00p 493.30p 495.00p 910097
12/11/2015 518.50p 519.50p 504.00p 509.00p 909939
11/11/2015 519.50p 522.50p 516.50p 521.50p 748994
10/11/2015 533.00p 533.00p 516.00p 521.50p 1275213
09/11/2015 538.50p 538.50p 530.50p 532.00p 841635
06/11/2015 535.00p 539.00p 530.00p 537.00p 853974
05/11/2015 544.50p 544.50p 534.00p 535.50p 1049539
04/11/2015 550.00p 551.50p 540.00p 540.00p 943589
03/11/2015 551.50p 555.50p 541.25p 546.00p 499978
02/11/2015 539.50p 549.00p 537.00p 547.00p 560899
30/10/2015 545.50p 547.50p 538.50p 542.00p 1080008
29/10/2015 545.50p 548.00p 540.00p 543.50p 744672
28/10/2015 544.00p 555.00p 541.50p 553.50p 852532
27/10/2015 550.00p 550.50p 542.00p 544.50p 583709
26/10/2015 551.00p 557.50p 549.50p 551.00p 543094
23/10/2015 541.00p 557.50p 541.00p 551.50p 558087
22/10/2015 531.00p 542.50p 529.50p 539.00p 464516
21/10/2015 542.50p 543.50p 532.08p 533.50p 694395
20/10/2015 543.50p 545.00p 535.00p 539.50p 404013
19/10/2015 541.00p 547.50p 539.50p 543.00p 801976
16/10/2015 544.00p 546.50p 538.00p 542.50p 502581
15/10/2015 538.00p 542.00p 533.50p 538.00p 647336
14/10/2015 531.50p 535.00p 527.00p 529.00p 665243
13/10/2015 543.50p 544.00p 530.00p 534.00p 613425
12/10/2015 546.50p 553.50p 544.50p 545.00p 538447
09/10/2015 541.50p 554.00p 541.50p 545.50p 753866
08/10/2015 537.50p 540.00p 535.00p 538.50p 558965
07/10/2015 542.50p 546.00p 538.50p 540.00p 1066841
06/10/2015 533.00p 538.00p 529.43p 536.50p 920997
05/10/2015 525.00p 535.00p 523.50p 532.50p 1233287
02/10/2015 515.50p 521.50p 509.00p 514.50p 931577
01/10/2015 512.50p 515.00p 508.00p 508.50p 1240162
30/09/2015 509.50p 510.00p 504.50p 505.50p 1091279
29/09/2015 493.50p 503.00p 493.10p 496.20p 1041057
28/09/2015 515.00p 515.00p 498.10p 498.30p 912668
25/09/2015 513.50p 523.36p 513.00p 514.00p 1064859
24/09/2015 523.00p 525.00p 506.50p 507.50p 1147131
23/09/2015 509.00p 527.50p 507.00p 523.00p 1003575
22/09/2015 528.50p 529.00p 510.00p 510.00p 1114237
21/09/2015 521.50p 533.50p 521.50p 525.50p 805550
18/09/2015 534.50p 540.50p 524.00p 524.00p 2532342
17/09/2015 539.50p 551.00p 536.50p 537.00p 1973097
16/09/2015 534.50p 543.00p 528.00p 536.50p 1400059
15/09/2015 526.50p 535.00p 521.50p 530.50p 1447641
14/09/2015 518.00p 531.00p 518.00p 527.00p 1353119
11/09/2015 523.00p 523.00p 516.00p 516.50p 540985
10/09/2015 517.50p 524.50p 511.00p 521.50p 974988
09/09/2015 524.00p 532.00p 523.50p 524.00p 1164076
08/09/2015 504.50p 521.00p 504.50p 513.00p 907101
07/09/2015 506.50p 509.50p 499.90p 505.00p 927233
04/09/2015 510.50p 519.50p 504.00p 504.00p 867725
03/09/2015 521.50p 525.00p 518.00p 520.50p 863960
02/09/2015 513.00p 522.50p 511.50p 516.00p 886572
01/09/2015 530.50p 530.50p 508.50p 511.50p 1200579
28/08/2015 533.00p 535.50p 528.50p 534.50p 1245747
27/08/2015 526.50p 536.50p 525.50p 531.00p 1454918
26/08/2015 521.50p 524.00p 509.00p 513.50p 1572624
25/08/2015 511.00p 528.50p 499.90p 526.00p 2218343
24/08/2015 514.00p 532.00p 482.40p 501.00p 3041076
21/08/2015 533.00p 536.50p 518.00p 518.00p 1762460
20/08/2015 547.00p 549.50p 533.00p 539.00p 1381290
19/08/2015 557.00p 557.00p 548.00p 548.00p 814650
18/08/2015 555.00p 560.00p 550.50p 558.50p 901852
17/08/2015 564.50p 565.50p 550.50p 555.00p 1344060
14/08/2015 571.00p 574.50p 560.50p 563.50p 762928
13/08/2015 572.00p 575.50p 567.50p 571.00p 689911
12/08/2015 581.50p 587.66p 561.50p 564.50p 1162202
11/08/2015 587.00p 591.50p 585.00p 586.00p 770224
10/08/2015 589.50p 591.28p 579.00p 587.00p 673388
07/08/2015 592.50p 593.00p 584.50p 584.50p 1118446
06/08/2015 589.00p 598.00p 588.00p 591.00p 942594
05/08/2015 595.00p 596.00p 588.50p 591.50p 1240471
04/08/2015 585.50p 594.50p 584.00p 592.50p 1867459
03/08/2015 585.50p 587.00p 578.50p 584.00p 1246067
31/07/2015 586.50p 586.50p 577.50p 585.50p 1257661
30/07/2015 589.00p 589.00p 580.00p 582.50p 1376461
29/07/2015 599.50p 601.00p 593.00p 600.00p 1157879
28/07/2015 598.00p 605.00p 590.00p 594.50p 1329378
27/07/2015 601.50p 603.50p 595.50p 595.50p 985557
24/07/2015 611.00p 615.50p 602.00p 603.00p 1258786
23/07/2015 611.50p 614.00p 601.50p 611.00p 1099679
22/07/2015 607.50p 615.50p 606.50p 608.00p 1056482
21/07/2015 618.50p 622.50p 613.50p 614.50p 820032
20/07/2015 618.00p 624.50p 616.00p 616.50p 944180
17/07/2015 617.50p 623.00p 616.00p 621.00p 1679172
16/07/2015 610.00p 620.00p 609.00p 617.00p 923101
15/07/2015 599.50p 609.50p 597.50p 608.50p 1044984
14/07/2015 608.50p 608.50p 596.50p 601.50p 1123719
13/07/2015 597.50p 608.00p 595.50p 606.00p 1910761
10/07/2015 595.00p 598.50p 591.00p 592.50p 1047741
09/07/2015 571.50p 589.50p 571.50p 586.50p 1339556
08/07/2015 563.50p 572.50p 561.00p 570.00p 1502501
07/07/2015 577.00p 577.00p 560.50p 562.00p 1478837
06/07/2015 577.50p 580.00p 572.50p 575.00p 1569981
03/07/2015 592.50p 592.50p 583.00p 583.50p 711897
02/07/2015 581.00p 591.50p 580.72p 590.00p 1318388
01/07/2015 582.00p 584.00p 572.50p 572.00p 2454991
30/06/2015 562.50p 578.00p 562.50p 572.00p 1738318
29/06/2015 569.50p 574.00p 560.00p 567.00p 1484226
26/06/2015 588.50p 590.00p 581.00p 583.50p 1024796
25/06/2015 581.00p 593.00p 580.00p 590.50p 1868922
24/06/2015 578.50p 583.00p 573.50p 582.00p 1333991
23/06/2015 582.00p 582.00p 575.00p 579.00p 1368009
22/06/2015 571.50p 579.50p 566.00p 578.50p 1382399
19/06/2015 567.50p 569.00p 560.50p 563.00p 1813100
18/06/2015 563.50p 568.50p 558.00p 565.50p 1194389
17/06/2015 570.50p 574.00p 561.50p 563.00p 1108420
16/06/2015 570.00p 573.00p 563.50p 572.00p 1069008

*Close Price adjusted for both dividends and splits