Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
11/03/2022 425.00p 446.00p 425.00p 430.60p 1788650
10/03/2022 422.00p 432.10p 412.30p 416.90p 3104942
09/03/2022 390.40p 416.70p 386.80p 416.70p 1579636
08/03/2022 372.80p 392.10p 372.80p 376.00p 2066582
07/03/2022 360.90p 391.40p 357.70p 379.40p 2623051
04/03/2022 386.50p 389.20p 369.30p 370.50p 3552787
03/03/2022 378.10p 398.30p 378.10p 383.90p 2099961
02/03/2022 413.10p 413.10p 391.50p 392.60p 2465673
01/03/2022 408.30p 441.00p 394.10p 394.10p 3532400
28/02/2022 402.20p 412.40p 397.20p 408.30p 2248674
25/02/2022 406.40p 423.30p 405.30p 414.80p 2184211
24/02/2022 398.90p 411.17p 393.40p 393.50p 1946023
23/02/2022 425.00p 425.00p 411.10p 411.10p 1336577
22/02/2022 405.50p 417.10p 404.40p 412.50p 1273295
21/02/2022 438.50p 438.50p 409.00p 413.60p 1065485
18/02/2022 427.80p 427.80p 414.50p 423.00p 1491956
17/02/2022 437.30p 439.00p 421.00p 426.10p 1334310
16/02/2022 438.80p 441.20p 437.10p 439.20p 1377717
15/02/2022 428.90p 450.30p 428.90p 436.20p 1742331
14/02/2022 447.30p 447.40p 437.60p 439.60p 2066677
11/02/2022 447.00p 454.60p 442.90p 451.70p 1587404
10/02/2022 459.60p 466.60p 453.90p 453.90p 6366060
09/02/2022 463.40p 467.00p 453.40p 454.90p 1046563
08/02/2022 453.40p 460.10p 450.80p 457.50p 1634183
07/02/2022 457.00p 463.30p 443.70p 455.90p 1127227
04/02/2022 456.90p 456.90p 438.30p 441.50p 1087512
03/02/2022 418.00p 446.90p 418.00p 442.40p 955404
02/02/2022 439.70p 440.20p 434.50p 439.50p 1279557
01/02/2022 435.00p 439.50p 426.90p 438.80p 887284
31/01/2022 431.80p 431.80p 420.60p 424.50p 948565
28/01/2022 431.70p 431.70p 414.20p 418.40p 1426118
27/01/2022 419.00p 432.30p 408.20p 425.20p 1090221
26/01/2022 410.00p 424.90p 409.20p 421.60p 712145
25/01/2022 411.40p 411.40p 399.40p 411.00p 748767
24/01/2022 411.10p 414.77p 396.20p 398.40p 954250
21/01/2022 432.00p 432.00p 409.20p 411.10p 733364
20/01/2022 420.00p 422.10p 415.90p 420.30p 986082
19/01/2022 431.80p 431.80p 417.30p 420.60p 1248364
18/01/2022 426.50p 428.40p 416.50p 419.50p 4163945
17/01/2022 429.10p 432.00p 424.24p 432.00p 642018
14/01/2022 431.20p 431.90p 423.00p 427.80p 852924
13/01/2022 428.70p 430.00p 420.70p 427.90p 962976
12/01/2022 420.00p 426.73p 416.60p 425.40p 1756701
10/01/2022 421.70p 426.30p 419.00p 419.10p 1075413
07/01/2022 425.00p 425.00p 416.20p 422.90p 692895
06/01/2022 413.70p 423.00p 409.97p 422.90p 649287
05/01/2022 417.70p 421.90p 414.80p 415.30p 842414
04/01/2022 409.00p 418.90p 407.40p 417.30p 1164652
03/01/2022 410.00p 411.70p 402.40p 402.50p 269864
31/12/2021 410.00p 411.70p 402.40p 402.50p 269864
30/12/2021 406.30p 411.80p 405.00p 408.50p 594539
29/12/2021 396.20p 411.20p 396.00p 411.00p 797710
28/12/2021 403.60p 403.60p 396.20p 396.20p 201323
27/12/2021 403.60p 403.60p 396.20p 396.20p 201323
24/12/2021 403.60p 403.60p 396.20p 396.20p 201323
23/12/2021 401.40p 404.40p 394.29p 403.60p 516102
22/12/2021 395.50p 401.40p 393.40p 401.40p 832834
21/12/2021 395.00p 398.00p 390.60p 396.60p 717447
20/12/2021 384.30p 394.80p 379.70p 394.30p 1046363
17/12/2021 397.20p 398.40p 386.20p 393.20p 2846534
16/12/2021 383.30p 390.60p 383.30p 386.40p 956371
15/12/2021 379.60p 386.60p 378.30p 382.30p 2709157
14/12/2021 383.10p 385.70p 377.90p 379.60p 2227895
13/12/2021 385.30p 391.20p 378.50p 378.50p 1330669
10/12/2021 387.10p 391.20p 383.40p 385.30p 1102457
09/12/2021 389.80p 395.20p 383.00p 387.20p 1221144
08/12/2021 397.70p 411.20p 393.70p 398.70p 2573220
07/12/2021 401.00p 401.00p 389.20p 394.00p 958812
06/12/2021 388.30p 394.50p 387.00p 394.00p 722189
03/12/2021 377.10p 392.30p 377.10p 388.30p 979251
02/12/2021 378.10p 385.90p 374.20p 379.50p 1031250
01/12/2021 383.50p 389.20p 379.60p 381.50p 1447235
30/11/2021 367.50p 380.60p 362.90p 376.00p 2489157
29/11/2021 360.50p 374.60p 359.80p 369.20p 1501280
26/11/2021 372.40p 372.40p 352.20p 353.60p 3162708
25/11/2021 389.20p 391.00p 383.30p 388.60p 509729
24/11/2021 390.00p 394.50p 382.20p 386.90p 1571856
23/11/2021 383.80p 393.20p 380.60p 391.00p 1007355
22/11/2021 389.10p 389.10p 375.60p 386.80p 1488670
19/11/2021 370.00p 380.00p 368.60p 372.60p 1819786
18/11/2021 367.00p 367.10p 350.10p 365.10p 1877358
17/11/2021 350.60p 358.50p 350.60p 353.50p 699822
16/11/2021 354.20p 357.30p 348.70p 351.90p 934647
15/11/2021 333.00p 356.00p 333.00p 354.80p 451612
12/11/2021 348.00p 356.30p 348.00p 349.30p 512527
11/11/2021 351.10p 357.10p 347.00p 356.00p 543342
10/11/2021 351.50p 361.13p 347.32p 350.00p 1009997
09/11/2021 354.60p 361.20p 349.00p 349.00p 2028940
08/11/2021 335.10p 358.30p 335.10p 353.50p 1656854
05/11/2021 322.60p 339.30p 322.60p 330.20p 593687
04/11/2021 334.50p 342.40p 334.50p 338.20p 979574
03/11/2021 323.00p 334.90p 323.00p 331.60p 1676698
02/11/2021 321.50p 338.60p 321.50p 329.60p 1208918
01/11/2021 331.80p 333.10p 325.40p 329.40p 594572
29/10/2021 330.30p 333.10p 319.90p 331.80p 2538819
28/10/2021 341.10p 341.10p 321.70p 324.50p 577247
27/10/2021 325.40p 331.29p 323.40p 324.70p 984523
26/10/2021 340.20p 340.20p 323.20p 327.20p 1342085
25/10/2021 320.60p 326.70p 320.60p 325.30p 695302
22/10/2021 313.10p 328.40p 313.10p 325.10p 1107761
21/10/2021 350.00p 350.00p 324.70p 327.90p 905840
20/10/2021 347.50p 347.50p 329.70p 335.80p 765429
19/10/2021 337.20p 341.10p 319.60p 334.20p 768321
18/10/2021 327.50p 338.60p 326.11p 337.20p 749779
15/10/2021 323.90p 332.72p 319.10p 332.60p 1637282
14/10/2021 322.00p 322.60p 317.93p 321.90p 582314
13/10/2021 321.00p 321.00p 312.70p 317.50p 1059541
12/10/2021 299.40p 315.80p 299.40p 315.80p 7460878
11/10/2021 311.40p 311.40p 300.00p 305.30p 818652
08/10/2021 323.30p 323.30p 306.30p 309.80p 731320
07/10/2021 312.00p 321.40p 306.00p 314.20p 1833083
06/10/2021 322.90p 324.20p 310.40p 313.20p 1337895
05/10/2021 300.00p 323.50p 299.40p 323.50p 1317372
04/10/2021 320.10p 323.00p 313.10p 313.50p 1097517
01/10/2021 305.50p 322.60p 305.50p 320.00p 1035607
30/09/2021 317.70p 325.80p 313.20p 319.00p 1783161
29/09/2021 313.70p 319.50p 313.60p 315.00p 1427364
28/09/2021 312.50p 320.66p 310.70p 313.70p 2228418
27/09/2021 302.50p 312.00p 300.20p 310.80p 960474
24/09/2021 305.00p 305.00p 297.60p 299.60p 614270
23/09/2021 300.00p 302.90p 292.90p 301.80p 1320004
22/09/2021 281.50p 294.40p 281.50p 292.30p 1154548
21/09/2021 282.50p 283.40p 277.10p 278.00p 751734
20/09/2021 280.90p 291.70p 273.64p 275.60p 862921
17/09/2021 288.20p 289.10p 282.10p 283.20p 1910783
16/09/2021 282.60p 287.60p 281.00p 284.20p 670511
15/09/2021 276.00p 288.20p 276.00p 281.90p 523011
14/09/2021 298.70p 298.70p 284.10p 285.20p 335961
13/09/2021 283.00p 288.50p 282.00p 288.40p 699122
10/09/2021 285.90p 286.80p 280.80p 281.40p 652282
09/09/2021 281.30p 290.60p 280.60p 284.50p 1084066
08/09/2021 279.10p 290.00p 279.10p 283.30p 1332389
07/09/2021 294.00p 294.00p 285.80p 286.40p 896241
06/09/2021 292.60p 293.40p 289.50p 289.50p 592627
03/09/2021 284.10p 298.00p 284.10p 290.30p 924610
02/09/2021 300.00p 301.80p 296.50p 298.60p 896164
01/09/2021 303.00p 309.22p 294.50p 298.40p 1045350
31/08/2021 296.60p 307.20p 290.60p 305.90p 1808184
30/08/2021 292.10p 299.80p 288.92p 298.10p 1301756
27/08/2021 292.10p 299.80p 288.92p 298.10p 1301756
26/08/2021 295.90p 296.50p 289.90p 295.70p 632831
25/08/2021 292.60p 296.30p 275.30p 293.70p 541019
24/08/2021 290.60p 295.50p 289.30p 293.30p 890876
23/08/2021 272.50p 290.60p 272.50p 287.80p 1170024
20/08/2021 276.20p 286.27p 276.20p 284.30p 798624
19/08/2021 278.80p 284.80p 277.90p 282.00p 760474
18/08/2021 287.90p 288.60p 276.40p 288.20p 992389
17/08/2021 292.00p 292.00p 283.30p 284.20p 599535
16/08/2021 275.00p 289.70p 275.00p 287.30p 736436
13/08/2021 292.00p 292.00p 287.10p 287.20p 594289
12/08/2021 274.90p 291.80p 269.70p 286.30p 559779
11/08/2021 277.60p 290.80p 274.10p 288.80p 912158
10/08/2021 286.20p 287.30p 279.80p 283.30p 527264
09/08/2021 280.80p 286.40p 280.80p 286.30p 505716
06/08/2021 290.10p 292.50p 277.10p 285.10p 995421
05/08/2021 285.10p 292.00p 284.03p 290.10p 836938
04/08/2021 287.60p 291.40p 284.40p 284.40p 905664
03/08/2021 276.90p 287.50p 275.80p 285.60p 833700
02/08/2021 270.00p 283.00p 270.00p 277.50p 920768
30/07/2021 269.10p 281.00p 269.10p 273.60p 1463806
29/07/2021 275.30p 283.10p 275.30p 282.70p 898292
28/07/2021 272.40p 278.00p 265.60p 274.60p 911117
27/07/2021 272.20p 274.80p 270.90p 272.80p 5457598
26/07/2021 276.80p 278.60p 270.40p 275.50p 966534
23/07/2021 277.10p 277.90p 273.00p 276.60p 1436764
22/07/2021 279.80p 279.80p 270.00p 270.50p 1169202
21/07/2021 274.10p 286.30p 272.20p 282.10p 2259553
20/07/2021 261.90p 274.20p 261.90p 273.50p 2202732
19/07/2021 294.00p 294.00p 269.50p 270.60p 2235742
16/07/2021 286.90p 288.00p 281.30p 282.20p 1193529
15/07/2021 283.10p 287.40p 281.80p 283.60p 903613
14/07/2021 279.00p 293.00p 279.00p 283.20p 1314322
13/07/2021 293.60p 296.60p 290.40p 290.50p 1017769
12/07/2021 298.00p 298.00p 284.80p 293.10p 881074
09/07/2021 280.50p 291.80p 280.50p 290.80p 1494639
08/07/2021 290.50p 290.50p 279.50p 282.00p 1527843
07/07/2021 288.70p 289.70p 282.70p 286.40p 951689
06/07/2021 294.20p 295.90p 286.50p 286.50p 1009831
05/07/2021 290.20p 293.40p 288.50p 291.80p 1101775
02/07/2021 289.30p 291.30p 287.80p 290.30p 886478
01/07/2021 291.40p 292.90p 288.20p 289.10p 1646532
30/06/2021 286.00p 296.00p 285.80p 288.30p 1782516
29/06/2021 286.10p 298.10p 286.10p 293.30p 1404634
28/06/2021 304.70p 304.70p 293.30p 294.60p 1240131
25/06/2021 300.00p 303.10p 294.91p 301.70p 747567
24/06/2021 293.00p 299.10p 292.60p 299.10p 969068
23/06/2021 300.00p 300.00p 293.40p 294.40p 871421
22/06/2021 294.80p 297.90p 291.50p 295.80p 930611
21/06/2021 293.40p 294.90p 288.70p 294.40p 1994463
18/06/2021 308.10p 308.10p 293.20p 296.30p 2296131
17/06/2021 297.30p 304.70p 297.30p 297.70p 1550174
16/06/2021 306.80p 307.80p 299.80p 302.70p 1050990
15/06/2021 304.90p 309.80p 303.50p 305.40p 1322930
14/06/2021 311.00p 313.80p 297.18p 304.80p 988621
11/06/2021 303.60p 304.30p 297.20p 301.90p 965100
10/06/2021 311.80p 311.80p 296.80p 298.60p 1164679
09/06/2021 301.40p 306.20p 299.00p 300.00p 1711599
08/06/2021 296.00p 311.90p 296.00p 305.60p 970628
07/06/2021 315.00p 316.60p 309.30p 309.30p 890602
04/06/2021 311.90p 313.40p 306.30p 311.80p 1090850

*Close Price adjusted for both dividends and splits