Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
21/02/2011 477.00p 482.90p 472.20p 474.30p 997577
18/02/2011 476.30p 479.40p 474.60p 479.40p 1256049
17/02/2011 478.30p 483.90p 475.30p 476.20p 1176842
16/02/2011 475.00p 481.50p 472.00p 479.40p 1329283
15/02/2011 470.80p 477.50p 468.70p 471.90p 1982285
14/02/2011 472.00p 475.80p 467.40p 471.99p 2080396
11/02/2011 471.90p 474.11p 467.60p 471.10p 1699892
10/02/2011 479.10p 480.10p 468.60p 473.40p 2481949
09/02/2011 486.80p 490.40p 480.60p 480.60p 1766678
08/02/2011 484.30p 489.50p 478.20p 489.50p 1608269
07/02/2011 487.60p 490.90p 475.70p 487.50p 1954942
04/02/2011 489.80p 492.00p 483.20p 487.40p 1293452
03/02/2011 489.00p 502.00p 475.33p 489.70p 3957390
02/02/2011 488.80p 491.50p 482.70p 490.70p 1566068
01/02/2011 480.30p 488.90p 475.40p 487.70p 1426466
31/01/2011 475.40p 480.30p 470.90p 478.70p 2177969
28/01/2011 495.80p 497.20p 477.30p 477.80p 1302810
27/01/2011 493.60p 502.50p 492.60p 496.60p 1714685
26/01/2011 494.30p 497.70p 489.50p 493.10p 1147649
25/01/2011 505.00p 505.00p 485.90p 490.90p 1534837
24/01/2011 500.00p 506.00p 492.80p 505.00p 1192128
21/01/2011 501.00p 503.00p 494.10p 500.00p 918282
20/01/2011 510.00p 515.00p 500.00p 500.00p 1137664
19/01/2011 527.50p 527.50p 512.50p 513.00p 922288
18/01/2011 523.00p 525.50p 518.50p 525.50p 697776
17/01/2011 529.00p 529.00p 518.50p 522.50p 607463
14/01/2011 526.50p 532.00p 516.50p 531.00p 1152826
13/01/2011 532.00p 532.00p 526.00p 527.50p 849374
12/01/2011 526.50p 535.50p 525.50p 534.00p 1015672
11/01/2011 528.00p 531.50p 524.50p 527.00p 569460
10/01/2011 529.00p 529.00p 523.00p 525.50p 517485
07/01/2011 533.50p 534.00p 527.00p 531.50p 496302
06/01/2011 536.00p 538.50p 528.50p 530.00p 887741
05/01/2011 531.50p 538.00p 528.00p 538.00p 681082
04/01/2011 528.00p 536.50p 527.00p 531.00p 927943
31/12/2010 532.00p 534.00p 523.00p 527.00p 220396
30/12/2010 531.50p 536.00p 527.50p 528.50p 909321
29/12/2010 520.50p 534.66p 520.50p 531.50p 1007195
24/12/2010 522.00p 525.00p 519.00p 521.00p 82925
23/12/2010 519.50p 525.00p 518.50p 522.00p 518326
22/12/2010 516.00p 521.00p 514.00p 519.00p 1006356
21/12/2010 512.50p 518.00p 510.50p 516.50p 1003893
20/12/2010 507.50p 511.50p 505.00p 508.50p 558732
17/12/2010 500.00p 509.00p 500.00p 506.00p 1574949
16/12/2010 500.50p 504.00p 494.80p 497.00p 732678
15/12/2010 499.20p 505.50p 498.10p 501.00p 1020418
14/12/2010 498.30p 502.00p 493.00p 502.00p 952513
13/12/2010 500.00p 503.50p 496.40p 496.70p 964891
10/12/2010 501.50p 501.50p 494.70p 497.60p 1758539
09/12/2010 497.90p 502.00p 496.10p 497.90p 1468729
08/12/2010 500.50p 501.50p 495.80p 497.80p 2599159
07/12/2010 507.50p 511.00p 505.00p 506.50p 1204898
06/12/2010 516.50p 516.50p 505.00p 506.50p 2447554
03/12/2010 516.00p 517.00p 508.00p 513.50p 800033
02/12/2010 508.00p 513.50p 503.50p 513.50p 1280538
01/12/2010 499.70p 507.50p 499.30p 506.50p 687592
30/11/2010 505.00p 506.00p 496.30p 496.50p 3339680
29/11/2010 513.00p 513.00p 503.50p 503.50p 2499389
26/11/2010 506.50p 515.00p 504.00p 512.00p 1337826
25/11/2010 504.00p 514.00p 502.80p 513.00p 530817
24/11/2010 499.60p 506.00p 497.20p 504.00p 1526962
23/11/2010 502.00p 507.00p 497.10p 497.10p 1097481
22/11/2010 512.00p 519.50p 506.00p 508.50p 1147219
19/11/2010 509.50p 511.50p 506.50p 509.00p 2082485
18/11/2010 507.00p 511.00p 504.50p 507.00p 1304546
17/11/2010 497.70p 503.50p 495.80p 500.00p 1302883
16/11/2010 508.50p 508.50p 497.50p 497.80p 1207585
15/11/2010 506.00p 510.00p 503.00p 510.00p 1425414
12/11/2010 497.40p 513.50p 495.20p 509.00p 991629
11/11/2010 515.50p 516.50p 503.50p 503.50p 1013146
10/11/2010 521.00p 525.03p 512.50p 515.00p 961304
09/11/2010 509.50p 525.50p 509.50p 521.00p 1205002
08/11/2010 514.50p 516.50p 507.00p 508.00p 2570195
05/11/2010 513.50p 518.00p 511.50p 515.00p 767345
04/11/2010 507.50p 517.50p 507.50p 514.50p 1002628
03/11/2010 508.00p 510.50p 502.00p 503.00p 1026681
02/11/2010 495.90p 505.00p 495.90p 504.50p 1164010
01/11/2010 501.00p 508.50p 497.20p 498.90p 1395191
29/10/2010 491.50p 502.00p 491.50p 498.20p 1405792
28/10/2010 492.70p 496.20p 488.60p 492.20p 942772
27/10/2010 499.00p 501.50p 489.60p 490.60p 1736102
26/10/2010 503.00p 504.00p 500.50p 502.00p 1011258
25/10/2010 504.00p 510.07p 503.00p 503.50p 1837939
22/10/2010 507.00p 507.50p 495.80p 500.50p 2283976
21/10/2010 506.50p 513.50p 505.00p 510.00p 1147789
20/10/2010 507.00p 510.00p 505.00p 508.00p 706502
19/10/2010 512.50p 515.50p 506.00p 506.50p 1070833
18/10/2010 508.50p 514.00p 506.50p 510.50p 985286
15/10/2010 514.50p 514.50p 506.50p 509.50p 1235379
14/10/2010 519.50p 520.00p 511.00p 512.50p 1020109
13/10/2010 508.00p 520.00p 508.00p 518.50p 660078
12/10/2010 510.00p 510.50p 503.00p 508.50p 1051948
11/10/2010 512.50p 513.00p 508.75p 512.50p 639185
08/10/2010 507.50p 511.00p 505.50p 509.00p 1063381
07/10/2010 515.50p 515.50p 508.00p 508.50p 1225520
06/10/2010 512.00p 514.00p 508.50p 512.50p 1195230
05/10/2010 500.50p 511.50p 498.40p 506.00p 1443068
04/10/2010 508.50p 508.50p 498.70p 498.70p 847509
01/10/2010 513.50p 513.50p 502.00p 507.00p 1122220
30/09/2010 506.50p 518.00p 502.00p 508.50p 1232801
29/09/2010 505.00p 513.82p 501.00p 509.50p 1801467
28/09/2010 499.00p 504.02p 492.50p 503.50p 1366148
27/09/2010 505.50p 506.50p 499.00p 500.00p 801695
24/09/2010 494.30p 504.00p 489.10p 502.50p 844299
23/09/2010 499.20p 499.20p 487.40p 494.60p 944498
22/09/2010 502.00p 502.00p 490.90p 493.50p 1026166
21/09/2010 501.00p 506.50p 497.30p 498.00p 830819
20/09/2010 490.10p 500.50p 490.10p 499.80p 1603824
17/09/2010 499.50p 505.00p 487.00p 487.60p 3767248
16/09/2010 511.00p 511.00p 492.60p 497.00p 2558592
15/09/2010 509.50p 513.50p 508.00p 510.00p 862508
14/09/2010 508.50p 511.50p 504.50p 510.00p 1094968
13/09/2010 503.00p 511.00p 503.00p 507.00p 555528
10/09/2010 501.00p 502.50p 495.70p 501.50p 787757
09/09/2010 490.00p 497.70p 489.60p 496.70p 2536361
08/09/2010 492.10p 492.10p 482.00p 490.60p 1946689
07/09/2010 501.50p 501.50p 490.80p 491.70p 843611
06/09/2010 502.00p 504.50p 499.90p 501.00p 718362
03/09/2010 494.40p 503.50p 492.90p 499.60p 1736418
02/09/2010 491.20p 498.10p 491.10p 495.00p 2442782
01/09/2010 472.70p 491.80p 472.70p 491.30p 1798148
31/08/2010 465.90p 474.10p 461.00p 470.30p 3487287
27/08/2010 466.70p 473.00p 459.70p 471.90p 2389265
26/08/2010 463.60p 469.00p 459.50p 466.80p 1417687
25/08/2010 465.00p 469.93p 458.00p 461.20p 1391046
24/08/2010 465.20p 468.80p 461.70p 466.60p 1746283
23/08/2010 462.10p 473.50p 459.60p 469.10p 1133940
20/08/2010 462.20p 466.80p 455.80p 459.70p 1162201
19/08/2010 474.20p 477.40p 464.00p 464.40p 1855986
18/08/2010 473.20p 478.50p 471.00p 471.70p 1613847
17/08/2010 465.40p 476.50p 464.60p 475.60p 1462796
16/08/2010 464.50p 466.70p 460.10p 464.20p 2285410
13/08/2010 460.30p 466.10p 455.70p 464.30p 2344410
12/08/2010 463.10p 463.14p 448.40p 459.30p 2521841
11/08/2010 474.10p 474.10p 464.80p 465.40p 1720266
10/08/2010 479.90p 481.50p 472.70p 475.30p 1569923
09/08/2010 479.80p 485.00p 477.40p 481.90p 901438
06/08/2010 478.80p 484.10p 471.50p 475.80p 2213178
05/08/2010 474.90p 481.90p 474.90p 479.60p 1602265
04/08/2010 477.00p 481.70p 470.10p 475.30p 2121276
03/08/2010 490.00p 490.20p 469.50p 475.20p 7726868
02/08/2010 497.40p 505.50p 497.40p 503.50p 1393127
30/07/2010 497.40p 510.50p 492.50p 495.00p 2186127
29/07/2010 505.00p 514.00p 505.00p 507.00p 1711498
28/07/2010 512.00p 514.00p 498.20p 502.00p 1288538
27/07/2010 508.50p 524.00p 508.50p 514.50p 1445650
26/07/2010 504.50p 512.50p 498.60p 512.50p 1103660
23/07/2010 505.00p 505.00p 493.20p 498.00p 1863707
22/07/2010 484.50p 502.50p 483.60p 502.50p 2028504
21/07/2010 472.00p 489.20p 471.30p 484.80p 2503049
20/07/2010 472.20p 474.50p 458.90p 465.70p 1602076
19/07/2010 471.10p 478.00p 467.30p 469.80p 1384086
16/07/2010 481.30p 485.50p 472.90p 473.20p 2021389
15/07/2010 482.80p 485.90p 475.00p 477.60p 1565503
14/07/2010 486.90p 490.05p 475.20p 481.20p 1327332
13/07/2010 475.00p 486.20p 474.40p 486.20p 1347280
12/07/2010 468.70p 477.70p 466.40p 474.80p 1590416
09/07/2010 470.00p 470.00p 460.50p 468.00p 2418852
08/07/2010 462.20p 465.70p 457.00p 465.30p 2133932
07/07/2010 443.00p 454.50p 437.70p 454.10p 2252860
06/07/2010 430.70p 446.10p 430.70p 444.70p 2236796
05/07/2010 434.40p 435.60p 427.10p 431.30p 1549489
02/07/2010 431.40p 433.30p 425.00p 430.60p 3637155
01/07/2010 450.50p 450.70p 426.00p 429.20p 4207582
30/06/2010 461.40p 461.40p 449.90p 453.60p 3046302
29/06/2010 465.00p 469.70p 456.30p 457.20p 1718931
28/06/2010 469.50p 473.80p 466.80p 473.40p 1384155
25/06/2010 479.90p 482.20p 468.20p 469.00p 2172320
24/06/2010 480.40p 484.60p 473.20p 476.00p 2652194
23/06/2010 494.80p 496.50p 484.10p 485.10p 1273215
22/06/2010 501.50p 502.00p 494.70p 496.10p 2873586
21/06/2010 506.00p 508.00p 501.50p 502.50p 1185306
18/06/2010 495.20p 499.70p 494.10p 496.30p 1714188
17/06/2010 495.80p 500.50p 489.50p 492.70p 2242928
16/06/2010 498.60p 499.50p 492.30p 495.80p 4198302
15/06/2010 489.90p 494.70p 486.60p 492.20p 2676295
14/06/2010 492.90p 494.40p 485.80p 490.90p 2514459
11/06/2010 490.30p 494.70p 478.10p 483.40p 2320288
10/06/2010 474.40p 489.90p 473.40p 485.80p 1725501
09/06/2010 469.70p 480.90p 469.70p 480.30p 1383195
08/06/2010 472.50p 473.80p 461.80p 468.00p 1460633
07/06/2010 477.90p 483.00p 468.00p 471.90p 1747801
04/06/2010 497.30p 502.00p 478.20p 481.30p 2015828
03/06/2010 497.90p 505.00p 496.10p 499.00p 2035580
02/06/2010 481.90p 493.20p 477.90p 492.40p 1080170
01/06/2010 491.10p 492.60p 472.30p 487.80p 2411332
28/05/2010 496.10p 500.50p 489.40p 490.10p 3703547
27/05/2010 477.10p 495.40p 477.10p 495.40p 2163957
26/05/2010 458.60p 492.50p 458.60p 474.80p 3012829
25/05/2010 462.60p 462.60p 448.70p 452.00p 2566607
24/05/2010 468.00p 474.30p 465.90p 472.90p 1783500
21/05/2010 466.80p 471.90p 452.20p 466.70p 3491277
20/05/2010 496.80p 496.80p 465.00p 470.40p 2293514
19/05/2010 496.80p 499.02p 483.50p 487.10p 2320578
18/05/2010 493.00p 505.00p 491.10p 505.00p 2562050
17/05/2010 494.50p 497.70p 489.30p 490.70p 2342159
14/05/2010 514.50p 514.50p 494.30p 495.50p 1497726
13/05/2010 516.00p 521.00p 509.50p 515.50p 1491523
12/05/2010 496.70p 518.00p 487.10p 516.50p 2232656
11/05/2010 496.90p 500.00p 487.00p 494.70p 1401391

*Close Price adjusted for both dividends and splits