Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
03/06/2021 309.20p 311.10p 304.60p 305.40p 1653305
02/06/2021 306.10p 310.10p 305.75p 309.20p 1045887
01/06/2021 296.10p 311.80p 296.10p 306.10p 1125021
31/05/2021 306.50p 312.20p 305.40p 310.30p 2020416
28/05/2021 306.50p 312.20p 305.40p 310.30p 2020416
27/05/2021 293.20p 309.00p 290.90p 305.50p 4152144
26/05/2021 287.30p 292.50p 281.70p 292.20p 1955329
25/05/2021 290.00p 290.00p 281.80p 286.20p 1896282
24/05/2021 277.00p 290.20p 274.70p 282.10p 2274497
21/05/2021 281.00p 297.80p 281.00p 289.10p 1588156
20/05/2021 293.20p 293.90p 276.40p 292.90p 904271
19/05/2021 273.40p 287.70p 273.40p 282.10p 798628
18/05/2021 287.50p 291.70p 284.70p 284.70p 1232003
17/05/2021 286.50p 289.40p 283.60p 286.00p 592738
14/05/2021 282.00p 287.90p 279.50p 287.20p 685328
13/05/2021 272.60p 283.90p 268.40p 279.50p 1088313
12/05/2021 294.90p 294.90p 276.40p 282.60p 2441896
11/05/2021 288.90p 292.50p 279.70p 281.40p 1041747
10/05/2021 299.00p 299.00p 289.30p 291.90p 1056060
07/05/2021 281.00p 293.50p 281.00p 290.80p 2542882
06/05/2021 271.80p 288.70p 271.80p 287.20p 1277456
05/05/2021 281.00p 286.20p 279.00p 286.10p 2001109
04/05/2021 292.50p 293.30p 277.90p 278.30p 2218551
03/05/2021 285.00p 292.20p 285.00p 291.50p 1805132
30/04/2021 285.00p 292.20p 285.00p 291.50p 1805132
29/04/2021 282.30p 291.40p 280.60p 285.90p 2301416
28/04/2021 274.00p 279.10p 264.50p 278.60p 1327349
27/04/2021 274.00p 274.00p 264.05p 270.50p 842019
26/04/2021 263.00p 266.70p 257.20p 265.50p 840258
23/04/2021 253.70p 263.00p 252.00p 261.50p 1103325
22/04/2021 249.00p 256.40p 248.90p 255.40p 1022612
21/04/2021 237.00p 253.20p 237.00p 249.60p 1603559
20/04/2021 248.00p 254.40p 246.70p 247.20p 2111465
19/04/2021 240.50p 251.90p 240.50p 248.30p 985588
16/04/2021 240.00p 250.85p 240.00p 247.50p 1230611
15/04/2021 238.00p 247.40p 238.00p 245.30p 1402975
14/04/2021 239.10p 239.10p 232.60p 237.60p 833782
13/04/2021 231.40p 235.80p 230.00p 234.50p 1817838
12/04/2021 232.10p 232.60p 226.90p 231.00p 1003465
09/04/2021 228.00p 232.20p 228.00p 232.10p 837113
08/04/2021 233.00p 233.00p 227.40p 228.70p 1346403
07/04/2021 228.80p 232.20p 226.20p 231.20p 1241698
06/04/2021 224.90p 228.80p 223.90p 225.70p 1371792
02/04/2021 221.90p 224.20p 218.70p 222.10p 949121
01/04/2021 221.90p 224.20p 218.70p 222.10p 949121
31/03/2021 211.20p 221.60p 211.20p 219.20p 1528464
30/03/2021 210.40p 221.20p 210.40p 220.10p 952751
29/03/2021 219.30p 219.75p 215.20p 215.60p 735597
26/03/2021 216.20p 220.00p 211.40p 215.50p 1008394
25/03/2021 223.40p 223.40p 206.80p 212.60p 1548053
24/03/2021 205.00p 213.69p 205.00p 212.90p 1387295
23/03/2021 210.00p 213.70p 207.30p 213.10p 1311375
22/03/2021 209.50p 214.50p 208.70p 210.40p 1300985
19/03/2021 220.00p 226.90p 209.70p 209.70p 8721915
18/03/2021 220.80p 233.90p 220.80p 231.10p 1370734
17/03/2021 231.00p 235.40p 228.40p 229.70p 984505
16/03/2021 229.00p 233.00p 228.80p 232.40p 1605973
15/03/2021 234.00p 235.00p 228.80p 230.00p 1836266
12/03/2021 230.00p 233.70p 227.20p 233.30p 1444087
11/03/2021 227.10p 228.60p 225.80p 226.80p 1114290
10/03/2021 223.00p 227.73p 217.30p 225.10p 1714953
09/03/2021 224.00p 224.00p 217.30p 220.30p 1591634
08/03/2021 216.00p 223.30p 213.21p 222.60p 1943652
05/03/2021 212.60p 217.70p 210.60p 213.80p 2317862
04/03/2021 220.00p 220.00p 209.80p 214.50p 1152086
03/03/2021 209.80p 212.40p 204.80p 212.30p 1159394
02/03/2021 205.50p 208.50p 203.30p 204.20p 1130742
01/03/2021 201.60p 206.80p 197.95p 205.90p 1553497
26/02/2021 200.00p 201.30p 194.30p 195.75p 1995671
25/02/2021 210.10p 210.10p 200.40p 202.40p 1317611
24/02/2021 200.00p 207.75p 200.00p 205.10p 1123949
23/02/2021 198.00p 204.70p 196.95p 201.60p 1202560
22/02/2021 206.00p 206.00p 197.90p 201.50p 1098585
19/02/2021 199.90p 204.30p 199.85p 201.00p 1345384
18/02/2021 200.00p 205.50p 200.00p 201.10p 933972
17/02/2021 210.00p 217.40p 204.00p 205.20p 1784608
16/02/2021 222.20p 222.20p 214.30p 214.80p 1166546
15/02/2021 213.40p 220.60p 213.40p 220.60p 1396275
12/02/2021 200.00p 211.20p 200.00p 209.60p 1397403
11/02/2021 204.90p 204.90p 198.35p 203.20p 1227748
10/02/2021 201.20p 202.00p 198.10p 200.10p 982533
09/02/2021 193.55p 201.20p 193.55p 199.45p 1394969
08/02/2021 204.00p 205.90p 199.35p 200.60p 2310988
05/02/2021 190.50p 206.30p 190.50p 205.40p 2025044
04/02/2021 197.00p 199.40p 194.35p 198.25p 1452244
03/02/2021 199.00p 199.85p 195.44p 195.75p 1915299
02/02/2021 197.25p 197.90p 191.75p 196.10p 1474230
01/02/2021 191.80p 196.55p 190.27p 191.10p 1685316
29/01/2021 189.90p 195.30p 187.45p 190.35p 2105200
28/01/2021 188.00p 195.20p 185.50p 193.45p 1995892
27/01/2021 187.00p 193.60p 187.00p 188.20p 2174515
26/01/2021 192.50p 192.50p 185.60p 188.40p 1029646
25/01/2021 193.15p 193.15p 182.80p 185.90p 1920868
22/01/2021 195.90p 195.90p 188.50p 189.40p 1581964
21/01/2021 207.90p 207.90p 195.95p 196.70p 1665680
20/01/2021 202.60p 206.36p 202.07p 203.50p 1035398
19/01/2021 203.30p 203.50p 199.95p 202.20p 925293
18/01/2021 197.70p 202.30p 197.70p 201.90p 1573506
15/01/2021 202.10p 203.50p 198.95p 203.50p 2913710
14/01/2021 203.40p 204.40p 198.75p 204.40p 1693454
13/01/2021 203.00p 203.00p 199.10p 199.10p 1032534
12/01/2021 197.00p 202.60p 193.25p 201.90p 1815375
11/01/2021 198.50p 198.70p 193.10p 196.90p 1731731
08/01/2021 194.00p 199.55p 192.45p 197.90p 1923728
07/01/2021 195.95p 195.95p 188.45p 192.85p 1479166
06/01/2021 191.15p 191.15p 179.55p 190.15p 2436717
05/01/2021 181.10p 189.05p 179.50p 183.80p 2273475
04/01/2021 189.90p 191.15p 183.85p 184.75p 1802794
31/12/2020 189.90p 190.25p 185.75p 187.30p 514929
30/12/2020 202.00p 202.00p 191.80p 191.80p 1020491
29/12/2020 196.00p 198.95p 193.10p 195.30p 2109111
28/12/2020 196.00p 196.91p 188.00p 196.30p 699872
24/12/2020 196.00p 196.91p 188.00p 196.30p 699872

*Close Price adjusted for both dividends and splits