Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
12/04/2012 361.80p 364.00p 353.40p 361.20p 2013178
11/04/2012 354.80p 362.20p 353.00p 361.50p 1311875
10/04/2012 365.80p 366.00p 354.50p 355.50p 1124090
05/04/2012 367.20p 369.90p 359.70p 367.00p 1383746
04/04/2012 381.50p 381.70p 363.60p 366.70p 1901330
03/04/2012 385.10p 385.10p 379.90p 381.00p 1113918
02/04/2012 383.30p 384.90p 379.10p 383.10p 1281185
30/03/2012 378.70p 384.10p 378.70p 382.30p 1164012
29/03/2012 384.70p 387.30p 376.20p 377.20p 1013122
28/03/2012 393.50p 393.50p 385.00p 386.40p 966487
27/03/2012 392.10p 396.30p 391.40p 392.10p 1256801
26/03/2012 383.00p 392.60p 381.70p 389.70p 1013552
23/03/2012 384.50p 385.80p 379.80p 382.40p 1203027
22/03/2012 388.70p 388.90p 379.20p 383.80p 1480466
21/03/2012 393.30p 396.00p 388.50p 390.70p 801837
20/03/2012 398.00p 398.00p 391.00p 393.30p 1384317
19/03/2012 401.10p 401.10p 393.22p 399.90p 1331925
16/03/2012 400.00p 401.50p 395.90p 399.80p 3090879
15/03/2012 409.20p 411.40p 396.70p 400.00p 2594410
14/03/2012 416.30p 419.10p 405.20p 405.20p 3016185
13/03/2012 409.20p 415.10p 408.00p 414.90p 1069173
12/03/2012 405.00p 408.70p 403.00p 406.40p 1097562
09/03/2012 403.40p 408.50p 400.60p 406.20p 1247221
08/03/2012 400.40p 405.80p 399.80p 402.00p 1353469
07/03/2012 394.70p 399.20p 394.20p 397.20p 1114352
06/03/2012 406.30p 406.30p 391.70p 393.40p 1059765
05/03/2012 411.50p 411.50p 403.20p 406.20p 1768773
02/03/2012 409.50p 414.50p 408.10p 411.90p 973890
01/03/2012 403.00p 414.90p 403.00p 408.00p 2586092
29/02/2012 410.60p 412.90p 399.86p 400.00p 2448622
28/02/2012 404.80p 411.00p 404.70p 407.80p 1625568
27/02/2012 397.50p 404.30p 395.00p 401.60p 1348836
24/02/2012 405.90p 407.60p 402.50p 402.70p 1166653
23/02/2012 393.10p 404.30p 392.10p 403.60p 2056504
22/02/2012 395.70p 397.40p 392.40p 392.60p 1090985
21/02/2012 398.00p 398.20p 393.20p 395.30p 598451
20/02/2012 395.90p 399.70p 395.30p 398.50p 519576
17/02/2012 392.70p 393.50p 389.30p 392.10p 1012073
16/02/2012 394.00p 394.00p 386.50p 390.00p 822557
15/02/2012 393.60p 396.50p 390.20p 395.70p 1245448
14/02/2012 389.80p 393.60p 387.40p 389.00p 976207
13/02/2012 390.00p 393.60p 389.50p 391.40p 834767
10/02/2012 394.20p 394.20p 381.90p 384.90p 1115154
09/02/2012 394.00p 399.90p 392.70p 398.80p 1286858
08/02/2012 394.00p 399.50p 391.40p 391.50p 1073229
07/02/2012 396.90p 398.20p 390.70p 392.00p 1240404
06/02/2012 403.00p 404.60p 392.80p 396.80p 1378069
03/02/2012 400.10p 403.90p 391.30p 402.90p 2183292
02/02/2012 396.30p 406.60p 392.00p 402.10p 3840386
01/02/2012 377.60p 394.60p 377.40p 394.60p 1616006
31/01/2012 376.50p 380.60p 375.50p 375.70p 2407898
30/01/2012 382.60p 382.90p 372.10p 373.00p 1058125
27/01/2012 385.80p 388.60p 384.20p 384.60p 1210788
26/01/2012 379.60p 389.00p 378.10p 386.60p 2006002
25/01/2012 379.50p 380.90p 371.40p 376.70p 1264868
24/01/2012 382.70p 382.70p 371.40p 376.60p 2204389
23/01/2012 380.10p 386.60p 380.10p 385.30p 1729923
20/01/2012 375.40p 380.00p 373.00p 380.00p 1554582
19/01/2012 360.00p 374.60p 359.90p 374.60p 2495657
18/01/2012 358.00p 362.70p 356.20p 359.80p 2144191
17/01/2012 355.00p 358.40p 352.80p 357.20p 3245233
16/01/2012 349.30p 352.10p 345.80p 351.70p 899288
13/01/2012 351.70p 355.60p 345.20p 349.30p 2882240
12/01/2012 345.00p 351.30p 344.70p 349.90p 4777962
11/01/2012 342.20p 345.30p 341.10p 343.40p 1402612
10/01/2012 340.00p 344.40p 335.60p 341.10p 2350868
09/01/2012 339.40p 340.40p 334.70p 335.50p 1847464
06/01/2012 337.00p 340.70p 335.40p 337.30p 2478024
05/01/2012 340.80p 341.40p 332.30p 335.40p 2123713
04/01/2012 343.80p 345.70p 339.20p 340.10p 1478437
03/01/2012 345.30p 346.70p 340.30p 344.10p 1801371
30/12/2011 340.50p 341.90p 329.60p 339.00p 479995
29/12/2011 337.50p 339.80p 335.60p 339.10p 1135837
28/12/2011 335.90p 340.20p 332.50p 335.30p 1052886
23/12/2011 337.50p 337.50p 332.60p 335.80p 294276
22/12/2011 328.50p 334.80p 328.10p 333.50p 2819001
21/12/2011 336.60p 338.10p 325.50p 326.20p 2411763
20/12/2011 327.10p 333.50p 325.90p 332.10p 2029471
19/12/2011 328.10p 330.40p 325.10p 327.00p 1919697
16/12/2011 341.00p 344.00p 326.10p 326.10p 15397063
15/12/2011 330.80p 338.80p 326.90p 338.00p 2785560
14/12/2011 343.10p 343.10p 328.50p 328.50p 3097619
13/12/2011 345.60p 347.20p 341.30p 343.10p 2634274
12/12/2011 352.90p 354.10p 342.60p 342.60p 1552286
09/12/2011 342.20p 357.50p 342.20p 354.70p 1750703
08/12/2011 355.00p 363.80p 352.50p 352.50p 2174321
07/12/2011 360.40p 364.40p 355.30p 358.50p 2909283
06/12/2011 366.00p 370.00p 363.30p 363.30p 1909841
05/12/2011 373.00p 375.80p 369.30p 370.00p 2056481
02/12/2011 365.00p 374.80p 364.80p 372.50p 2257987
01/12/2011 354.20p 366.30p 354.00p 360.70p 2362021
30/11/2011 335.10p 364.50p 335.10p 361.50p 3269216
29/11/2011 341.00p 343.30p 334.70p 339.10p 1891241
28/11/2011 331.90p 342.80p 331.90p 339.40p 1831631
25/11/2011 331.10p 333.70p 324.20p 330.20p 1232492
24/11/2011 323.10p 334.70p 322.50p 332.80p 2009244
23/11/2011 328.10p 333.40p 318.40p 318.40p 2343966
22/11/2011 331.30p 338.80p 331.30p 332.00p 2482281
21/11/2011 348.50p 349.30p 332.70p 333.00p 2230607
18/11/2011 358.60p 358.60p 342.50p 350.00p 2687052
17/11/2011 358.00p 372.90p 348.80p 350.70p 2413198
16/11/2011 366.10p 371.50p 361.10p 367.80p 1391621
15/11/2011 362.50p 369.20p 359.90p 366.30p 1380732
14/11/2011 375.10p 375.10p 366.20p 367.20p 791859
11/11/2011 360.80p 374.20p 359.70p 374.20p 1329498
10/11/2011 351.40p 366.80p 349.48p 359.50p 1923150
09/11/2011 383.40p 383.40p 356.50p 357.60p 1627294
08/11/2011 368.50p 378.10p 365.60p 376.00p 2047884
07/11/2011 366.40p 370.90p 357.90p 366.60p 1809799
04/11/2011 369.00p 373.10p 361.70p 368.30p 1384587
03/11/2011 364.00p 375.60p 359.20p 367.30p 1941505
02/11/2011 364.20p 369.90p 357.00p 365.20p 1600035
01/11/2011 375.30p 376.40p 356.20p 357.20p 1967046
31/10/2011 398.70p 398.70p 378.40p 378.40p 1689530
28/10/2011 399.00p 402.50p 392.90p 393.30p 1444128
27/10/2011 380.80p 397.80p 378.60p 397.10p 2199168
26/10/2011 378.50p 378.50p 368.30p 373.20p 911020
25/10/2011 374.00p 379.00p 369.50p 375.70p 1678626
24/10/2011 377.00p 379.20p 368.40p 375.80p 1519420
21/10/2011 363.10p 373.70p 359.60p 373.50p 1075865
20/10/2011 366.60p 368.30p 359.40p 361.20p 1391149
19/10/2011 366.40p 372.10p 362.30p 368.50p 1145520
18/10/2011 362.90p 365.80p 355.80p 361.40p 3124828
17/10/2011 365.60p 375.60p 363.70p 366.70p 881808
14/10/2011 368.20p 371.30p 364.10p 367.80p 1217887
13/10/2011 373.70p 379.10p 363.80p 366.30p 1201120
12/10/2011 364.20p 377.60p 361.00p 375.60p 1180910
11/10/2011 367.00p 369.40p 362.30p 366.00p 846457
10/10/2011 359.10p 370.00p 357.30p 368.90p 868308
07/10/2011 354.80p 362.40p 352.00p 357.30p 1134395
06/10/2011 345.90p 354.20p 343.80p 353.70p 2451808
05/10/2011 338.90p 340.80p 330.50p 339.70p 2214051
04/10/2011 341.80p 344.10p 328.50p 331.80p 1272314
03/10/2011 341.30p 349.10p 340.10p 345.30p 1074582
30/09/2011 359.10p 360.40p 346.20p 349.60p 1216580
29/09/2011 367.10p 372.98p 358.40p 363.30p 1443618
28/09/2011 373.40p 377.00p 367.80p 369.60p 1540137
27/09/2011 364.00p 374.70p 361.40p 374.20p 2440771
26/09/2011 354.90p 363.90p 350.60p 357.50p 1645122
23/09/2011 367.70p 370.90p 348.40p 361.40p 2412237
22/09/2011 381.50p 389.20p 365.90p 367.00p 1780505
21/09/2011 395.50p 403.00p 388.80p 389.20p 1444198
20/09/2011 394.60p 400.30p 392.90p 397.50p 2150443
19/09/2011 403.10p 404.90p 397.20p 399.10p 1354152
16/09/2011 417.00p 417.10p 409.75p 410.00p 4515372
15/09/2011 410.10p 417.80p 408.10p 414.20p 2517543
14/09/2011 401.70p 413.00p 399.00p 410.00p 2114645
13/09/2011 408.90p 409.30p 396.20p 404.00p 2921724
12/09/2011 405.00p 410.50p 402.90p 403.60p 1239115
09/09/2011 422.90p 428.40p 413.30p 414.60p 3198833
08/09/2011 429.40p 435.00p 421.10p 427.50p 1485679
07/09/2011 423.50p 428.00p 418.80p 427.30p 1230467
06/09/2011 419.50p 423.90p 409.50p 413.00p 2311777
05/09/2011 416.90p 423.60p 413.80p 419.60p 2520924
02/09/2011 436.10p 437.30p 424.50p 425.40p 1221132
01/09/2011 434.40p 442.20p 426.30p 441.70p 1937150
31/08/2011 422.30p 432.40p 415.50p 432.00p 1828000
30/08/2011 417.10p 424.80p 415.60p 422.40p 1809993
26/08/2011 392.90p 408.00p 390.30p 406.10p 2663528
25/08/2011 403.80p 404.50p 390.80p 394.90p 1650141
24/08/2011 391.70p 406.10p 387.80p 402.30p 2384259
23/08/2011 386.70p 393.10p 382.60p 389.00p 2754298
22/08/2011 375.90p 397.10p 375.90p 384.10p 1937541
19/08/2011 376.80p 388.40p 365.10p 379.40p 3703703
18/08/2011 397.10p 402.40p 375.70p 378.70p 3406311
17/08/2011 406.80p 407.30p 399.00p 402.40p 1066689
16/08/2011 411.00p 414.70p 406.30p 408.90p 1481670
15/08/2011 414.40p 422.40p 410.20p 415.70p 1653984
12/08/2011 408.40p 419.51p 398.00p 412.00p 2621055
11/08/2011 401.00p 409.50p 383.00p 407.50p 3508971
10/08/2011 404.70p 413.20p 386.40p 387.50p 4073904
09/08/2011 402.00p 407.60p 371.90p 397.90p 4105563
08/08/2011 411.60p 426.60p 402.60p 402.80p 2991932
05/08/2011 418.30p 429.10p 406.90p 418.50p 2946542
04/08/2011 455.40p 456.60p 425.60p 425.60p 1940927
03/08/2011 458.10p 462.90p 448.90p 450.70p 2935891
02/08/2011 468.40p 472.70p 460.30p 462.30p 1628156
01/08/2011 478.40p 486.10p 468.90p 470.80p 2324854
29/07/2011 481.00p 484.10p 475.10p 480.70p 1253063
28/07/2011 483.10p 493.60p 475.80p 488.00p 2155456
27/07/2011 496.40p 501.50p 491.00p 492.70p 1510322
26/07/2011 503.00p 511.00p 502.50p 508.50p 836769
25/07/2011 503.50p 506.50p 495.70p 504.50p 921451
22/07/2011 509.50p 514.50p 500.50p 506.50p 762989
21/07/2011 499.50p 510.00p 492.00p 508.00p 1113468
20/07/2011 492.40p 498.10p 491.00p 497.50p 690570
19/07/2011 487.80p 491.90p 484.50p 489.90p 1218426
18/07/2011 492.60p 496.60p 482.00p 484.40p 838085
15/07/2011 496.40p 502.50p 493.20p 499.10p 849484
14/07/2011 502.00p 506.00p 496.40p 498.90p 863126
13/07/2011 499.00p 506.00p 496.00p 505.00p 858251
12/07/2011 495.10p 503.00p 485.20p 501.00p 1432363
11/07/2011 514.50p 517.50p 500.15p 502.50p 1413942
08/07/2011 524.50p 527.00p 515.50p 516.00p 853625
07/07/2011 519.00p 527.00p 518.00p 522.00p 1343520
06/07/2011 517.00p 517.50p 510.50p 516.00p 607314
05/07/2011 513.50p 520.00p 510.50p 517.00p 852910
04/07/2011 511.00p 516.50p 511.00p 512.50p 517345
01/07/2011 504.00p 512.50p 503.50p 512.50p 951663
30/06/2011 497.00p 505.50p 497.00p 504.50p 1152367

*Close Price adjusted for both dividends and splits