Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
23/12/2020 179.90p 190.45p 179.90p 190.45p 1371156
22/12/2020 189.80p 189.80p 182.65p 183.55p 1557800
21/12/2020 185.90p 190.60p 178.89p 183.20p 2353891
18/12/2020 194.55p 198.95p 192.50p 194.00p 3190383
17/12/2020 193.00p 198.95p 190.60p 195.80p 2594295
16/12/2020 195.65p 195.65p 188.20p 193.80p 2730525
15/12/2020 180.85p 188.70p 179.75p 187.90p 1867059
14/12/2020 181.00p 185.90p 179.90p 182.85p 1710285
11/12/2020 188.55p 188.60p 180.65p 181.40p 1798421
10/12/2020 198.00p 198.00p 184.70p 187.00p 2654150
09/12/2020 195.85p 201.20p 195.85p 198.65p 2293910
08/12/2020 201.10p 201.10p 191.45p 194.95p 1937261
07/12/2020 209.00p 209.00p 193.70p 197.00p 2398072
04/12/2020 200.00p 205.20p 198.10p 201.30p 2588659
03/12/2020 199.95p 201.40p 193.70p 201.30p 2565604
02/12/2020 197.50p 199.15p 191.30p 198.80p 2263094
01/12/2020 193.00p 197.60p 186.25p 197.60p 2393771
30/11/2020 196.00p 196.00p 185.60p 185.60p 3304886
27/11/2020 189.05p 194.35p 189.05p 194.15p 2387010
26/11/2020 200.00p 200.00p 189.85p 193.35p 1671474
25/11/2020 199.00p 199.40p 193.40p 196.65p 2878041
24/11/2020 189.35p 198.60p 188.65p 198.60p 3847675
23/11/2020 191.00p 191.70p 181.00p 185.75p 2545779
20/11/2020 196.80p 196.80p 186.80p 191.60p 2969934
19/11/2020 202.00p 207.70p 185.44p 188.95p 2963086
18/11/2020 201.40p 204.60p 196.85p 204.30p 2340404
17/11/2020 197.80p 201.00p 194.45p 200.80p 2478764
16/11/2020 189.10p 196.45p 189.10p 196.00p 1938197
13/11/2020 185.15p 192.01p 184.26p 189.05p 1769416
12/11/2020 183.85p 190.55p 181.55p 187.00p 2731821
10/11/2020 173.85p 173.85p 165.60p 171.80p 2405022
09/11/2020 156.10p 173.90p 155.10p 170.95p 3242015
06/11/2020 153.90p 154.45p 149.25p 151.50p 1219891
05/11/2020 152.40p 154.00p 147.75p 153.00p 1530950
04/11/2020 149.90p 154.10p 147.70p 151.35p 1809426
03/11/2020 148.20p 153.55p 147.55p 153.40p 1496129
02/11/2020 143.40p 146.75p 138.80p 146.75p 1264384
30/10/2020 145.00p 145.25p 140.40p 143.35p 1828982
29/10/2020 152.50p 152.85p 142.80p 147.00p 1226814
28/10/2020 152.50p 154.13p 149.30p 151.60p 1550926
27/10/2020 163.75p 164.40p 156.75p 156.80p 1156570
26/10/2020 162.80p 168.25p 162.60p 163.35p 1134671
23/10/2020 160.50p 166.85p 158.60p 166.85p 1522776
22/10/2020 156.85p 161.90p 154.70p 160.75p 1388788
21/10/2020 154.80p 157.10p 152.90p 156.50p 834629
20/10/2020 151.80p 154.75p 148.80p 154.65p 1089159
19/10/2020 153.60p 156.00p 149.85p 152.35p 779389
16/10/2020 159.90p 159.90p 152.40p 153.50p 1298726
15/10/2020 150.90p 155.30p 147.15p 153.20p 1727373
14/10/2020 150.95p 153.05p 148.35p 151.30p 1001004
13/10/2020 160.00p 160.00p 149.80p 150.90p 1521776
12/10/2020 157.15p 160.60p 156.05p 157.90p 2885017
09/10/2020 157.00p 159.00p 155.55p 156.05p 1034294
08/10/2020 160.65p 161.40p 154.95p 155.00p 1545605
07/10/2020 158.90p 161.10p 155.95p 160.50p 2090325
06/10/2020 156.15p 158.00p 151.90p 157.60p 1905035
05/10/2020 151.75p 154.65p 150.52p 153.90p 1425782
02/10/2020 141.00p 150.22p 140.75p 149.95p 2200223
01/10/2020 143.05p 146.30p 140.75p 143.95p 1242713
30/09/2020 132.70p 144.50p 132.70p 142.80p 2175288
29/09/2020 138.00p 141.65p 135.55p 138.60p 1720702
28/09/2020 127.45p 138.90p 127.45p 138.00p 1397740
25/09/2020 127.90p 131.05p 126.20p 127.50p 1613556
24/09/2020 128.00p 132.15p 126.10p 127.05p 1536623
23/09/2020 132.30p 135.80p 129.60p 130.05p 1721523
22/09/2020 131.00p 136.70p 128.75p 131.00p 2174946
21/09/2020 138.95p 138.95p 129.55p 130.40p 2564257
18/09/2020 135.00p 140.50p 132.10p 139.45p 7574664
17/09/2020 140.10p 140.10p 135.10p 138.35p 1826305
16/09/2020 140.95p 140.95p 135.40p 140.25p 1467797
15/09/2020 138.00p 143.70p 135.65p 136.15p 1870245
14/09/2020 146.90p 148.05p 140.00p 141.50p 1248310
11/09/2020 145.05p 149.30p 143.20p 145.40p 1251320
10/09/2020 147.10p 149.85p 144.15p 145.00p 1854293
09/09/2020 143.05p 149.45p 137.60p 146.20p 2345767
08/09/2020 140.95p 143.85p 138.85p 140.45p 1689689
07/09/2020 142.10p 143.12p 138.65p 140.40p 720755
04/09/2020 136.50p 142.45p 135.40p 140.70p 1207170
03/09/2020 141.10p 143.40p 137.10p 137.10p 1735339
02/09/2020 142.00p 147.00p 139.85p 140.45p 1194211
01/09/2020 143.00p 146.95p 138.60p 145.10p 2196670
31/08/2020 148.50p 150.80p 145.15p 147.35p 1355606
28/08/2020 148.50p 150.80p 145.15p 147.35p 1355606
27/08/2020 147.05p 149.25p 144.55p 148.05p 1021903
26/08/2020 146.20p 149.55p 143.35p 147.20p 1159389
25/08/2020 147.65p 152.80p 146.60p 146.60p 1404218
24/08/2020 148.20p 149.20p 144.15p 147.60p 2212532
21/08/2020 139.00p 145.05p 139.00p 143.90p 2548595
20/08/2020 142.00p 143.45p 138.90p 139.55p 1625953
19/08/2020 143.45p 144.65p 141.05p 143.55p 1753311
18/08/2020 145.00p 148.28p 142.15p 142.55p 1623900
17/08/2020 145.00p 152.25p 145.00p 146.55p 1255698
14/08/2020 150.00p 151.55p 145.25p 149.65p 2688452
13/08/2020 154.50p 154.50p 149.30p 150.25p 1638545
12/08/2020 153.00p 155.45p 152.20p 153.30p 1226304
11/08/2020 145.20p 152.90p 144.65p 152.60p 2127346
10/08/2020 145.00p 148.89p 145.00p 145.20p 1305236
07/08/2020 153.95p 153.95p 142.65p 143.85p 2367314
06/08/2020 147.00p 151.45p 144.60p 148.00p 1904822
05/08/2020 153.95p 154.00p 147.75p 150.10p 1807416
04/08/2020 157.65p 157.85p 149.00p 151.85p 1972408
03/08/2020 150.20p 154.15p 144.00p 150.85p 1872799
31/07/2020 155.25p 160.30p 150.25p 150.50p 2289974
30/07/2020 162.95p 166.25p 153.85p 155.20p 1428952
29/07/2020 157.65p 165.80p 157.65p 163.35p 2041251
28/07/2020 160.55p 163.10p 157.60p 161.00p 1391058
27/07/2020 160.00p 164.25p 158.55p 159.50p 1736747
24/07/2020 170.00p 170.00p 160.45p 163.20p 1132295
23/07/2020 168.20p 169.50p 164.00p 165.25p 790718
22/07/2020 170.70p 170.70p 163.00p 167.60p 1464629
21/07/2020 173.40p 175.90p 168.20p 170.35p 1961695
20/07/2020 174.40p 174.40p 169.60p 171.00p 985764
17/07/2020 168.95p 177.25p 168.95p 174.45p 1168596
16/07/2020 175.00p 176.90p 171.60p 176.40p 1474995
15/07/2020 168.85p 174.45p 166.40p 174.35p 1841077
14/07/2020 172.90p 175.25p 165.10p 168.20p 1786383
13/07/2020 172.50p 175.45p 167.55p 175.20p 2197750
10/07/2020 162.75p 172.95p 161.80p 171.55p 2443455
09/07/2020 169.95p 171.60p 164.20p 164.70p 2207005
08/07/2020 164.30p 168.20p 161.55p 166.05p 3174347
07/07/2020 168.35p 169.45p 162.75p 166.10p 1608371
06/07/2020 166.30p 170.30p 163.15p 168.35p 2705992
03/07/2020 165.85p 165.85p 156.30p 158.75p 1219166
02/07/2020 158.40p 163.36p 158.40p 160.35p 2035406
01/07/2020 162.90p 166.15p 155.25p 156.70p 1270644
30/06/2020 159.00p 170.25p 159.00p 161.50p 2376134
29/06/2020 156.05p 163.80p 153.35p 162.55p 3085521
26/06/2020 166.00p 166.85p 156.35p 156.75p 1322622
25/06/2020 157.35p 166.00p 151.00p 164.00p 2582120
24/06/2020 167.20p 169.00p 157.50p 157.50p 2249529
23/06/2020 167.00p 169.95p 164.09p 167.35p 3488494
22/06/2020 169.60p 170.00p 161.90p 165.35p 2736052
19/06/2020 166.65p 172.15p 165.60p 170.25p 8051457
18/06/2020 166.10p 170.90p 160.35p 166.45p 2431391
17/06/2020 170.80p 173.95p 165.25p 166.20p 3008301
16/06/2020 170.95p 177.65p 167.60p 170.80p 1857246
15/06/2020 162.70p 166.15p 157.70p 165.55p 3446387
12/06/2020 162.35p 172.30p 160.00p 167.70p 3044849
11/06/2020 180.00p 180.00p 166.15p 166.75p 4341061
10/06/2020 183.00p 186.45p 175.35p 180.60p 3464742
09/06/2020 184.10p 188.00p 174.45p 182.55p 5163258
08/06/2020 191.10p 196.44p 180.50p 182.85p 5809993
05/06/2020 181.00p 190.15p 179.05p 189.70p 4158977
04/06/2020 173.80p 176.55p 168.63p 175.15p 4604525
03/06/2020 161.50p 175.30p 158.55p 172.50p 6083548
02/06/2020 153.95p 160.18p 148.75p 159.00p 6448860
01/06/2020 149.90p 152.65p 144.80p 149.25p 4881359
28/05/2020 169.55p 170.90p 161.00p 164.05p 5608176
27/05/2020 158.00p 168.50p 152.40p 163.90p 7578819
26/05/2020 149.55p 156.50p 148.00p 155.50p 6509970
22/05/2020 153.75p 159.95p 140.75p 145.15p 6261915
21/05/2020 160.00p 162.44p 152.40p 154.25p 2761025
20/05/2020 163.85p 163.85p 154.95p 161.10p 3051719
19/05/2020 160.85p 164.60p 155.15p 163.25p 2936991
18/05/2020 157.00p 160.21p 149.70p 159.55p 2350904
15/05/2020 146.30p 154.65p 144.05p 151.15p 2897583
14/05/2020 150.50p 151.00p 138.45p 144.90p 2958498
13/05/2020 151.25p 153.25p 141.80p 148.05p 2968792
12/05/2020 150.60p 153.80p 148.35p 150.60p 2033481
11/05/2020 161.75p 163.70p 148.00p 151.60p 4317729
08/05/2020 154.85p 159.80p 151.95p 159.25p 2917294
07/05/2020 154.85p 159.80p 151.95p 159.25p 2917294
06/05/2020 167.45p 167.45p 151.90p 154.40p 2907414
05/05/2020 162.35p 165.85p 156.50p 161.45p 2223985
01/05/2020 163.95p 165.60p 156.70p 163.85p 1105221
30/04/2020 182.40p 182.40p 160.70p 163.95p 3850134
29/04/2020 167.80p 178.15p 165.20p 178.15p 4659178
28/04/2020 162.35p 167.00p 156.75p 167.00p 4209879
27/04/2020 156.90p 163.70p 156.90p 160.00p 1556864
24/04/2020 155.55p 157.85p 149.65p 154.95p 3799351
23/04/2020 150.10p 156.95p 149.80p 156.35p 3740969
22/04/2020 151.50p 153.75p 147.05p 149.40p 2317482
21/04/2020 158.55p 164.74p 146.50p 148.85p 3221005
20/04/2020 156.40p 159.10p 150.55p 159.10p 5335928
16/04/2020 155.00p 158.25p 144.10p 146.45p 2767868
15/04/2020 166.10p 166.95p 151.15p 152.35p 2505294
14/04/2020 170.45p 173.80p 161.90p 166.90p 4137948
09/04/2020 164.30p 169.90p 156.85p 166.95p 2454190
08/04/2020 154.65p 163.35p 148.30p 163.15p 4312685
07/04/2020 153.35p 167.50p 151.85p 160.10p 3911343
06/04/2020 140.00p 147.65p 136.95p 146.80p 1424861
03/04/2020 150.60p 150.60p 136.40p 137.70p 2848002
02/04/2020 141.45p 151.85p 140.00p 144.70p 2608445
01/04/2020 141.95p 148.65p 138.30p 140.10p 2599979
31/03/2020 146.80p 153.40p 144.70p 151.90p 3422200
30/03/2020 159.00p 159.00p 137.80p 144.00p 2601008
27/03/2020 162.00p 165.20p 150.85p 159.80p 2728040
26/03/2020 160.95p 170.70p 155.02p 170.15p 2031669
25/03/2020 142.20p 163.60p 142.20p 163.60p 3321980
24/03/2020 128.80p 140.55p 124.35p 140.55p 4413562
23/03/2020 126.15p 135.30p 125.30p 128.80p 3023111
20/03/2020 141.15p 144.55p 130.60p 138.65p 6173626
19/03/2020 152.50p 153.45p 122.55p 138.75p 5442891
18/03/2020 179.95p 183.95p 153.25p 160.05p 4595961
17/03/2020 182.30p 188.35p 164.25p 187.70p 4716339
16/03/2020 273.40p 273.40p 158.70p 186.55p 4525396
13/03/2020 310.10p 329.00p 301.30p 303.70p 7182003
12/03/2020 232.80p 317.00p 232.80p 297.80p 4501718
11/03/2020 340.70p 342.60p 328.70p 329.20p 2695690
10/03/2020 336.90p 348.90p 329.40p 332.40p 3244773

*Close Price adjusted for both dividends and splits