Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
28/08/2014 548.50p 550.00p 545.00p 547.50p 1654443
27/08/2014 548.50p 554.50p 545.50p 548.00p 1468882
26/08/2014 540.00p 551.00p 539.50p 550.00p 2913802
22/08/2014 536.00p 540.00p 534.50p 538.00p 997224
21/08/2014 527.50p 538.00p 524.00p 535.50p 1544258
20/08/2014 529.00p 529.50p 518.00p 525.50p 1208808
19/08/2014 527.00p 532.00p 527.00p 529.50p 680770
18/08/2014 521.50p 530.00p 518.50p 523.50p 664890
15/08/2014 530.00p 530.00p 517.50p 521.00p 1542532
14/08/2014 522.00p 529.00p 522.00p 528.00p 1109911
13/08/2014 518.50p 525.00p 517.50p 523.00p 1843351
12/08/2014 506.00p 523.00p 506.00p 517.50p 1856867
11/08/2014 501.00p 507.50p 500.50p 505.50p 901959
08/08/2014 486.60p 497.30p 481.30p 497.00p 2458192
07/08/2014 495.40p 496.30p 489.60p 491.60p 2268720
06/08/2014 508.00p 510.00p 493.60p 495.70p 2073949
05/08/2014 512.50p 520.00p 506.50p 510.00p 1620257
04/08/2014 503.00p 513.50p 503.00p 510.50p 1253059
01/08/2014 510.00p 515.00p 502.50p 503.50p 2467986
31/07/2014 519.00p 519.00p 498.60p 514.50p 3083309
30/07/2014 535.50p 539.00p 516.00p 519.00p 1567935
29/07/2014 534.50p 538.00p 531.50p 535.00p 852031
28/07/2014 533.00p 538.00p 529.00p 534.00p 991071
25/07/2014 531.00p 543.00p 531.00p 532.50p 1002102
24/07/2014 538.00p 541.50p 533.00p 533.50p 1242946
23/07/2014 535.00p 544.50p 535.00p 537.50p 963109
22/07/2014 524.00p 539.50p 522.00p 536.50p 971350
21/07/2014 529.50p 531.00p 521.00p 522.50p 970325
18/07/2014 525.00p 532.50p 521.50p 530.50p 1059037
17/07/2014 534.00p 536.00p 525.00p 528.00p 1376441
16/07/2014 532.00p 537.00p 523.50p 536.00p 1439071
15/07/2014 534.00p 535.00p 528.50p 531.50p 2175020
14/07/2014 532.50p 538.00p 532.00p 535.00p 775472
11/07/2014 524.00p 533.00p 523.50p 532.00p 1753113
10/07/2014 527.50p 530.00p 517.00p 524.00p 1856268
09/07/2014 529.00p 532.00p 524.50p 528.50p 1706232
08/07/2014 532.50p 534.00p 527.00p 527.50p 1608497
07/07/2014 532.50p 533.50p 527.50p 533.00p 1846100
04/07/2014 534.00p 535.00p 529.00p 532.50p 1622522
03/07/2014 518.50p 536.50p 514.00p 536.50p 3166120
02/07/2014 523.00p 527.00p 516.50p 520.50p 3008407
01/07/2014 540.50p 540.50p 521.50p 524.00p 3770535
30/06/2014 534.00p 540.50p 532.50p 539.00p 1484511
27/06/2014 528.50p 534.00p 526.50p 534.00p 1361720
26/06/2014 519.00p 530.00p 517.00p 528.00p 1574988
25/06/2014 526.00p 529.00p 515.00p 517.50p 2764659
24/06/2014 532.50p 533.50p 527.00p 529.00p 1282774
23/06/2014 525.50p 537.50p 525.00p 532.00p 1407679
20/06/2014 525.00p 532.00p 524.00p 524.00p 1690928
19/06/2014 528.00p 532.50p 523.00p 526.50p 1100223
18/06/2014 526.00p 526.50p 519.50p 523.00p 699324
17/06/2014 524.50p 528.50p 521.50p 526.50p 2879358
16/06/2014 524.00p 526.00p 516.47p 521.50p 889099
13/06/2014 533.50p 533.50p 518.50p 523.50p 1874042
12/06/2014 528.50p 535.50p 527.50p 533.50p 1129123
11/06/2014 530.00p 533.50p 526.50p 528.50p 1789699
10/06/2014 527.00p 532.00p 522.50p 531.50p 1460471
09/06/2014 529.00p 529.50p 521.00p 527.50p 1690739
06/06/2014 515.50p 529.50p 514.00p 529.50p 1610658
05/06/2014 512.50p 516.50p 509.50p 515.00p 1994674
04/06/2014 511.00p 515.00p 507.00p 513.50p 1930106
03/06/2014 518.50p 518.50p 509.50p 512.00p 2621427
02/06/2014 518.00p 522.88p 514.00p 518.50p 1706566
30/05/2014 520.00p 521.06p 514.00p 517.50p 2906724
29/05/2014 520.00p 522.50p 515.50p 521.00p 1398601
28/05/2014 507.00p 520.03p 506.50p 520.00p 3353483
27/05/2014 513.50p 515.00p 503.50p 506.50p 3132764
23/05/2014 507.50p 516.03p 501.00p 516.00p 1136820
22/05/2014 510.00p 520.00p 506.50p 510.50p 1292441
21/05/2014 512.50p 519.50p 510.00p 514.00p 3452819
20/05/2014 519.50p 521.00p 513.00p 514.00p 5794459
19/05/2014 512.00p 523.50p 511.00p 521.00p 987167
16/05/2014 518.50p 521.00p 503.00p 514.50p 1573128
15/05/2014 536.50p 538.00p 518.00p 520.00p 1146001
14/05/2014 533.50p 536.00p 530.50p 535.50p 1105333
13/05/2014 529.00p 533.00p 527.00p 532.50p 1037348
12/05/2014 527.50p 530.00p 524.00p 528.50p 2479752
09/05/2014 527.00p 528.50p 523.00p 527.00p 3053780
08/05/2014 523.00p 528.50p 521.50p 528.50p 1335231
07/05/2014 517.00p 522.50p 511.50p 522.50p 1031408
06/05/2014 525.50p 527.50p 514.50p 518.50p 2004416
02/05/2014 517.50p 527.50p 516.50p 526.50p 1947691
01/05/2014 523.00p 524.62p 518.00p 518.00p 757212
30/04/2014 521.00p 525.00p 518.50p 521.50p 1070134
29/04/2014 516.00p 523.00p 514.50p 523.00p 2746649
28/04/2014 511.50p 520.00p 511.00p 516.00p 540196
25/04/2014 511.00p 515.00p 508.00p 511.50p 1128873
24/04/2014 506.00p 512.50p 505.00p 512.50p 3856790
23/04/2014 506.50p 507.50p 503.50p 505.00p 2691565
22/04/2014 506.00p 508.00p 502.50p 505.00p 2954092
17/04/2014 496.70p 507.00p 495.40p 505.00p 2814429
16/04/2014 495.90p 496.60p 490.20p 496.00p 2555225
15/04/2014 493.20p 496.30p 488.60p 491.10p 2192271
14/04/2014 494.20p 495.90p 489.30p 494.20p 2108801
11/04/2014 497.00p 503.00p 494.30p 495.90p 4957966
10/04/2014 499.20p 507.50p 496.20p 501.50p 1539647
09/04/2014 496.00p 503.50p 494.40p 496.20p 1958149
08/04/2014 497.50p 502.00p 494.30p 498.20p 1379240
07/04/2014 502.50p 504.50p 497.20p 498.40p 3218224
04/04/2014 497.60p 506.50p 495.16p 504.50p 873214
03/04/2014 497.60p 498.40p 493.60p 496.20p 969542
02/04/2014 493.70p 498.40p 489.27p 498.40p 2024141
01/04/2014 486.60p 493.40p 483.90p 493.40p 2172847
31/03/2014 483.30p 484.80p 479.00p 484.80p 5447983
28/03/2014 480.30p 481.70p 476.50p 481.70p 1492030
27/03/2014 478.90p 480.70p 473.50p 479.70p 1824231
26/03/2014 475.50p 480.60p 474.70p 479.70p 1010631
25/03/2014 467.70p 475.00p 465.40p 475.00p 1839950
24/03/2014 471.00p 471.00p 461.90p 467.20p 2782367
21/03/2014 447.00p 471.70p 447.00p 471.00p 4416362
20/03/2014 442.50p 449.00p 436.80p 447.60p 3730728
19/03/2014 440.10p 447.00p 438.30p 446.30p 2037808
18/03/2014 439.90p 441.60p 434.80p 440.60p 2125155
17/03/2014 436.50p 441.50p 434.50p 439.50p 953069
14/03/2014 440.20p 442.70p 434.70p 436.50p 3715577
13/03/2014 441.00p 444.80p 439.30p 442.70p 2102399
12/03/2014 440.30p 444.10p 437.30p 439.10p 1386542
11/03/2014 445.50p 446.50p 442.90p 444.10p 2003602
10/03/2014 443.60p 449.70p 443.00p 444.70p 4217526
07/03/2014 445.00p 448.10p 443.90p 445.00p 3547348
06/03/2014 442.00p 445.30p 440.90p 444.50p 2524392
05/03/2014 441.50p 443.40p 438.30p 440.90p 1852567
04/03/2014 439.30p 444.10p 436.00p 442.60p 6951428
03/03/2014 435.30p 444.70p 434.00p 436.00p 3093744
28/02/2014 441.00p 449.20p 440.00p 444.70p 3138482
27/02/2014 437.10p 442.40p 435.90p 442.30p 3657851
26/02/2014 437.10p 440.30p 433.12p 438.90p 3489754
25/02/2014 440.30p 443.50p 434.50p 438.20p 4017277
24/02/2014 433.60p 443.50p 433.60p 443.50p 1041992
21/02/2014 435.70p 437.10p 433.00p 435.30p 1920420
20/02/2014 429.00p 434.90p 429.00p 434.50p 2939733
19/02/2014 434.70p 437.30p 432.10p 435.00p 4467715
18/02/2014 431.40p 437.40p 429.00p 437.30p 1428432
17/02/2014 425.30p 433.06p 425.30p 432.90p 1679733
14/02/2014 420.00p 426.70p 420.00p 425.90p 973583
13/02/2014 421.30p 426.00p 417.50p 420.70p 2497382
12/02/2014 421.70p 428.70p 419.80p 426.00p 1902654
11/02/2014 414.30p 421.60p 412.60p 419.90p 4267877
10/02/2014 417.70p 417.70p 412.70p 414.20p 2746718
07/02/2014 417.00p 420.50p 413.60p 416.00p 1717324
06/02/2014 397.60p 416.80p 396.00p 415.00p 5808634
05/02/2014 381.60p 397.00p 380.70p 396.80p 4514950
04/02/2014 383.60p 390.10p 382.40p 384.90p 3213682
03/02/2014 391.50p 392.30p 386.40p 387.10p 2182064
31/01/2014 383.60p 392.30p 383.60p 392.00p 4305731
30/01/2014 384.80p 386.40p 366.20p 384.20p 3293637
29/01/2014 402.60p 405.56p 380.30p 386.40p 2580203
28/01/2014 393.90p 397.90p 390.90p 397.80p 1862207
27/01/2014 397.60p 397.60p 390.20p 395.00p 2386343
24/01/2014 412.80p 413.90p 397.80p 402.10p 2043931
23/01/2014 422.50p 424.80p 410.90p 413.90p 3243052
22/01/2014 432.70p 433.40p 423.40p 424.80p 897176
21/01/2014 437.50p 440.80p 431.00p 432.70p 776585
20/01/2014 434.90p 438.30p 433.20p 438.10p 703199
17/01/2014 439.00p 441.70p 434.00p 437.80p 1672860
16/01/2014 438.10p 441.40p 436.10p 440.40p 1829469
15/01/2014 437.00p 441.50p 434.90p 441.40p 1256052
14/01/2014 433.50p 436.60p 429.50p 436.60p 615160
13/01/2014 435.80p 441.20p 434.40p 439.00p 2124255
10/01/2014 428.70p 435.70p 428.10p 433.70p 2366368
09/01/2014 428.90p 431.70p 425.30p 428.20p 1839786
08/01/2014 431.20p 432.70p 428.70p 430.00p 1467799
07/01/2014 428.00p 432.00p 426.70p 431.50p 1412855
06/01/2014 429.00p 431.40p 424.10p 426.20p 2778961
03/01/2014 426.90p 433.10p 424.20p 431.40p 954579
02/01/2014 437.10p 437.60p 425.54p 428.40p 1625179
31/12/2013 431.30p 437.90p 429.30p 437.60p 256388
30/12/2013 430.50p 434.70p 428.30p 431.10p 1073512
27/12/2013 427.10p 434.30p 426.10p 432.50p 537075
24/12/2013 437.50p 437.50p 424.60p 427.90p 399968
23/12/2013 431.50p 438.20p 431.30p 437.40p 1043380
20/12/2013 422.60p 432.90p 419.60p 431.30p 2331159
19/12/2013 416.40p 428.40p 411.90p 423.20p 1564135
18/12/2013 417.00p 417.00p 411.30p 411.90p 793735
17/12/2013 414.00p 418.60p 413.80p 414.70p 890537
16/12/2013 407.00p 417.60p 406.40p 415.10p 824286
13/12/2013 404.20p 407.80p 400.50p 407.00p 4645363
12/12/2013 408.80p 409.30p 400.30p 405.40p 1738469
11/12/2013 414.00p 422.40p 408.50p 409.30p 1910284
10/12/2013 421.00p 424.20p 418.30p 422.40p 1039503
09/12/2013 421.90p 422.50p 414.60p 420.30p 1363118
06/12/2013 412.50p 419.80p 410.40p 419.80p 1045115
05/12/2013 411.20p 414.20p 410.10p 412.20p 2025634
04/12/2013 415.10p 419.40p 409.40p 414.80p 2101433
03/12/2013 423.30p 424.20p 406.80p 413.00p 3136665
02/12/2013 437.60p 437.60p 423.90p 424.20p 1053308
29/11/2013 429.70p 434.60p 429.30p 431.70p 715817
28/11/2013 424.60p 430.80p 423.80p 430.30p 3549201
27/11/2013 421.00p 426.80p 420.00p 423.80p 1954878
26/11/2013 423.80p 426.40p 419.70p 421.40p 1959874
25/11/2013 428.80p 429.80p 424.80p 426.00p 1185483
22/11/2013 422.00p 429.70p 420.00p 428.40p 2239615
21/11/2013 425.00p 426.60p 418.40p 423.30p 2083437
20/11/2013 425.90p 429.30p 423.90p 426.60p 948995
19/11/2013 430.20p 433.50p 423.70p 427.90p 5368095
18/11/2013 428.40p 433.50p 426.76p 433.50p 1141772
15/11/2013 427.30p 434.10p 425.10p 430.50p 1715761
14/11/2013 422.00p 426.20p 417.90p 425.50p 1748270
13/11/2013 426.20p 427.10p 414.60p 417.90p 2061151
12/11/2013 425.50p 427.10p 420.00p 427.10p 5163600

*Close Price adjusted for both dividends and splits