Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
10/05/2010 482.70p 506.00p 476.80p 506.00p 2386272
07/05/2010 470.60p 487.20p 458.30p 465.20p 2486947
06/05/2010 491.60p 498.31p 482.10p 484.70p 2371322
05/05/2010 501.50p 509.00p 490.30p 492.60p 2268091
04/05/2010 513.50p 525.00p 502.00p 504.00p 2011234
30/04/2010 519.50p 527.39p 518.00p 521.00p 1785152
29/04/2010 505.50p 521.00p 505.00p 517.00p 2098772
28/04/2010 519.00p 527.00p 510.50p 512.00p 2470552
27/04/2010 537.00p 538.50p 519.50p 519.50p 997566
26/04/2010 539.50p 541.00p 532.50p 539.50p 1117144
23/04/2010 521.00p 531.50p 521.00p 528.00p 1390662
22/04/2010 530.50p 533.00p 518.00p 521.00p 1194876
21/04/2010 539.00p 546.00p 532.00p 533.00p 1710617
20/04/2010 528.00p 536.50p 525.00p 536.00p 1347994
19/04/2010 529.50p 529.50p 524.00p 525.00p 1460846
16/04/2010 541.00p 546.50p 527.50p 530.00p 2058764
15/04/2010 543.50p 544.50p 540.50p 544.50p 2931612
14/04/2010 542.50p 545.00p 540.50p 542.50p 2694333
13/04/2010 541.50p 544.00p 541.00p 543.00p 1854058
12/04/2010 549.50p 549.50p 540.50p 543.00p 1684769
09/04/2010 549.50p 551.00p 542.00p 544.50p 1593794
08/04/2010 547.50p 551.50p 542.00p 547.50p 1859465
07/04/2010 551.00p 552.00p 547.00p 549.50p 1667827
06/04/2010 537.50p 551.50p 537.50p 550.50p 1131118
01/04/2010 537.00p 541.50p 535.00p 539.50p 4713734
31/03/2010 543.00p 543.00p 532.50p 539.00p 3510720
30/03/2010 555.00p 560.00p 540.00p 541.00p 3138788
29/03/2010 560.50p 565.85p 559.00p 562.00p 978804
26/03/2010 561.50p 562.50p 555.50p 560.50p 1129650
25/03/2010 557.00p 562.00p 552.90p 560.50p 1816031
24/03/2010 559.50p 564.50p 554.50p 559.00p 1973164
23/03/2010 552.50p 562.50p 552.50p 558.50p 1628401
22/03/2010 539.00p 553.50p 537.50p 552.00p 2787551
19/03/2010 539.50p 553.50p 533.50p 539.00p 20746668
18/03/2010 535.00p 540.00p 529.50p 535.00p 2453970
17/03/2010 531.50p 536.00p 528.50p 535.00p 2537396
16/03/2010 529.00p 531.50p 526.00p 530.00p 1959805
15/03/2010 531.00p 531.50p 526.50p 529.00p 1399251
12/03/2010 532.50p 534.50p 529.00p 530.00p 1255325
11/03/2010 537.00p 541.00p 527.00p 530.00p 1597892
10/03/2010 525.50p 541.50p 524.50p 539.00p 2371859
09/03/2010 517.00p 530.00p 516.00p 526.50p 3214141
08/03/2010 514.00p 525.00p 510.00p 522.50p 2644416
05/03/2010 501.50p 517.00p 500.50p 513.00p 2700788
04/03/2010 484.00p 510.00p 484.00p 501.50p 3874268
03/03/2010 474.30p 490.00p 473.60p 488.10p 4457190
02/03/2010 451.40p 472.50p 450.20p 470.60p 3045123
01/03/2010 449.60p 451.30p 440.82p 450.00p 4016155
26/02/2010 440.00p 446.80p 440.00p 444.90p 3294971
25/02/2010 445.10p 445.10p 434.40p 435.60p 2500847
24/02/2010 451.40p 451.40p 442.90p 446.90p 1303881
23/02/2010 461.20p 463.70p 450.00p 453.10p 1010397
22/02/2010 460.00p 466.80p 459.60p 461.20p 1121978
19/02/2010 456.50p 463.20p 456.40p 460.80p 854394
18/02/2010 452.00p 460.20p 451.50p 459.70p 1069300
17/02/2010 443.90p 457.00p 442.80p 452.20p 1414344
16/02/2010 434.50p 438.90p 434.40p 438.90p 2228229
15/02/2010 425.70p 433.70p 424.60p 428.00p 1520659
12/02/2010 429.30p 429.50p 422.90p 425.00p 2311406
11/02/2010 424.80p 430.30p 421.60p 424.00p 2586005
10/02/2010 424.80p 428.40p 419.60p 422.70p 1852832
09/02/2010 419.50p 426.00p 417.20p 419.60p 1231734
08/02/2010 423.20p 426.90p 415.30p 417.70p 1864194
05/02/2010 431.50p 432.70p 417.30p 417.90p 1517378
04/02/2010 443.10p 447.00p 431.90p 433.80p 1702921
03/02/2010 448.90p 451.10p 442.30p 443.60p 982403
02/02/2010 441.70p 450.00p 440.40p 448.90p 828814
01/02/2010 427.60p 443.00p 427.60p 440.10p 2420841
29/01/2010 421.90p 433.00p 419.70p 426.30p 2138414
28/01/2010 426.20p 429.43p 418.60p 418.60p 583533
27/01/2010 423.60p 428.60p 417.40p 421.40p 739387
26/01/2010 421.30p 427.40p 419.10p 427.30p 657390
25/01/2010 431.00p 435.00p 423.10p 424.20p 547249
22/01/2010 438.80p 439.10p 430.00p 433.70p 898005
21/01/2010 443.00p 450.00p 441.20p 441.20p 869349
20/01/2010 445.00p 448.30p 439.50p 440.50p 790258
19/01/2010 443.80p 447.90p 439.40p 445.40p 369814
18/01/2010 445.90p 449.10p 442.40p 445.50p 556917
15/01/2010 452.80p 457.00p 440.30p 444.90p 823428
14/01/2010 457.00p 461.30p 452.00p 453.40p 682284
13/01/2010 443.40p 452.90p 443.40p 447.00p 760833
12/01/2010 456.50p 456.50p 442.00p 447.30p 989902
11/01/2010 465.90p 468.40p 451.90p 454.80p 846799
08/01/2010 460.40p 466.00p 459.40p 462.60p 910633
07/01/2010 452.70p 463.10p 449.00p 460.10p 1222634
06/01/2010 447.20p 452.75p 447.20p 450.60p 723820
05/01/2010 439.50p 455.70p 439.50p 450.90p 1808113
04/01/2010 424.10p 439.20p 424.10p 439.10p 1270451
31/12/2009 427.70p 429.90p 422.60p 425.10p 225097
30/12/2009 429.60p 434.70p 424.40p 427.70p 391989
29/12/2009 434.80p 436.00p 429.20p 432.20p 548058
24/12/2009 425.20p 431.70p 425.20p 431.70p 83003
23/12/2009 429.80p 431.50p 425.90p 427.00p 427689
22/12/2009 425.30p 430.10p 421.40p 426.80p 603139
21/12/2009 419.90p 425.80p 417.10p 423.40p 699792
18/12/2009 429.30p 429.90p 416.50p 417.90p 1590489
17/12/2009 424.90p 434.30p 423.30p 428.80p 2019012
16/12/2009 426.40p 429.20p 414.40p 422.10p 1423181
15/12/2009 434.20p 434.20p 425.00p 427.90p 763399
14/12/2009 429.80p 434.30p 425.40p 430.20p 1061948
11/12/2009 421.00p 430.00p 419.90p 421.70p 1981516
10/12/2009 413.40p 423.80p 411.50p 417.70p 974384
09/12/2009 429.00p 429.00p 411.90p 413.20p 1458823
08/12/2009 436.50p 437.30p 427.50p 427.80p 1193661
07/12/2009 435.90p 440.90p 431.70p 436.00p 2156007
04/12/2009 435.50p 441.10p 432.63p 435.90p 1643282
03/12/2009 443.70p 446.30p 435.80p 435.80p 1590098
02/12/2009 448.40p 448.60p 435.50p 438.30p 994473
01/12/2009 435.70p 447.40p 435.30p 446.60p 1488705
30/11/2009 433.00p 439.00p 422.33p 429.90p 1547156
27/11/2009 422.00p 430.40p 414.00p 428.70p 3057505
26/11/2009 443.70p 445.60p 426.80p 429.50p 1174016
25/11/2009 453.30p 453.30p 444.90p 445.20p 1659188
24/11/2009 444.40p 450.45p 444.40p 447.20p 1413162
23/11/2009 447.20p 450.60p 443.70p 447.50p 2573410
20/11/2009 438.90p 445.60p 437.10p 438.80p 1782838
19/11/2009 449.00p 456.50p 437.90p 440.00p 1558860
18/11/2009 449.90p 453.80p 446.50p 449.10p 1083611
17/11/2009 456.50p 456.50p 446.20p 449.00p 1497549
16/11/2009 461.80p 462.70p 453.02p 456.80p 1148250
13/11/2009 456.50p 456.50p 448.20p 452.90p 555827
12/11/2009 455.10p 459.00p 450.50p 454.90p 511616
11/11/2009 446.90p 463.20p 446.90p 455.90p 2166334
10/11/2009 446.30p 451.00p 437.70p 439.40p 745136
09/11/2009 442.00p 449.50p 438.00p 446.40p 823891
06/11/2009 435.50p 441.30p 429.50p 437.90p 1441655
05/11/2009 428.50p 435.90p 420.80p 432.10p 1221155
04/11/2009 424.60p 435.90p 420.10p 432.70p 1843947
03/11/2009 428.90p 429.30p 415.50p 422.90p 1491000
02/11/2009 437.00p 439.40p 429.50p 434.10p 1354864
30/10/2009 446.80p 452.50p 435.80p 437.10p 1367089
29/10/2009 430.70p 442.50p 428.30p 439.20p 1850206
28/10/2009 450.70p 450.80p 432.80p 432.80p 1477059
27/10/2009 461.10p 461.20p 448.10p 450.80p 1423742
26/10/2009 478.00p 479.60p 458.70p 459.30p 718409
23/10/2009 471.80p 487.00p 469.10p 471.50p 1598099
22/10/2009 466.00p 470.00p 455.80p 466.60p 1227947
21/10/2009 473.20p 474.30p 460.00p 469.90p 1123796
20/10/2009 479.40p 479.40p 464.70p 468.30p 830065
19/10/2009 478.20p 479.60p 471.50p 476.00p 1039469
16/10/2009 482.00p 486.20p 471.00p 473.90p 1069465
15/10/2009 471.90p 487.20p 471.90p 482.00p 1331589
14/10/2009 471.90p 480.00p 463.80p 471.80p 2534017
13/10/2009 478.00p 478.60p 462.80p 464.50p 1796703
12/10/2009 465.20p 474.20p 459.00p 470.60p 862706
09/10/2009 465.60p 469.30p 457.90p 462.40p 624447
08/10/2009 459.20p 470.10p 459.20p 465.10p 1132450
07/10/2009 457.70p 457.70p 449.60p 452.50p 881677
06/10/2009 443.20p 456.00p 443.20p 455.50p 788129
05/10/2009 441.50p 445.10p 434.80p 442.50p 742837
02/10/2009 445.60p 454.70p 434.00p 437.80p 1223179
01/10/2009 457.90p 462.00p 448.50p 448.60p 1343597
30/09/2009 456.20p 463.20p 451.10p 458.00p 2427503
29/09/2009 456.30p 459.60p 447.40p 452.60p 929421
28/09/2009 445.50p 454.80p 439.40p 453.70p 869970
25/09/2009 447.10p 451.40p 439.00p 443.90p 2312851
24/09/2009 450.70p 458.00p 443.30p 447.40p 1438750
23/09/2009 455.70p 456.80p 447.10p 449.20p 1344840
22/09/2009 448.00p 457.30p 448.00p 454.60p 1647336
21/09/2009 446.60p 450.90p 440.80p 446.00p 1002304

*Close Price adjusted for both dividends and splits