Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
09/03/2020 334.90p 344.30p 326.50p 327.40p 3398097
06/03/2020 369.30p 369.30p 356.70p 361.10p 2489364
05/03/2020 394.20p 395.90p 373.80p 379.30p 2346571
04/03/2020 394.50p 402.10p 389.10p 392.40p 2589031
03/03/2020 394.40p 405.30p 388.50p 389.00p 2538156
02/03/2020 403.50p 404.40p 376.70p 385.60p 3398685
28/02/2020 412.20p 412.20p 386.10p 392.10p 4969755
27/02/2020 426.40p 428.00p 414.30p 421.40p 5619197
26/02/2020 427.30p 435.20p 416.80p 435.20p 5006363
25/02/2020 440.00p 441.80p 425.90p 428.70p 5304725
24/02/2020 437.40p 439.20p 428.90p 439.20p 3877612
21/02/2020 437.70p 447.50p 430.90p 446.20p 1814964
20/02/2020 437.30p 445.10p 437.30p 442.00p 2762793
19/02/2020 440.10p 443.80p 436.20p 442.30p 1109839
18/02/2020 437.40p 445.00p 434.00p 441.40p 1176284
17/02/2020 451.40p 452.70p 445.60p 445.60p 849991
14/02/2020 447.90p 455.20p 447.90p 449.00p 1452641
13/02/2020 449.40p 454.90p 447.50p 452.20p 1791813
12/02/2020 441.10p 454.10p 439.70p 451.90p 1636418
11/02/2020 427.90p 441.00p 427.90p 439.50p 1157833
10/02/2020 429.90p 436.40p 429.90p 431.90p 816644
07/02/2020 441.90p 441.90p 432.00p 434.00p 1142169
06/02/2020 452.30p 452.30p 438.50p 438.70p 1631572
05/02/2020 439.90p 444.80p 434.70p 440.40p 1514943
04/02/2020 426.00p 438.80p 424.80p 436.60p 909517
03/02/2020 415.10p 424.40p 415.10p 420.80p 1298929
31/01/2020 433.70p 433.70p 418.10p 419.20p 2799383
30/01/2020 430.90p 438.80p 423.10p 431.30p 1740178
29/01/2020 430.10p 435.10p 423.40p 433.40p 1298190
28/01/2020 430.00p 431.60p 420.80p 428.80p 1262664
27/01/2020 446.10p 446.10p 427.20p 427.20p 1904296
24/01/2020 445.00p 451.20p 442.30p 447.00p 1431250
23/01/2020 438.30p 443.10p 433.70p 433.70p 1589743
22/01/2020 438.30p 442.70p 434.90p 440.40p 1445870
21/01/2020 429.00p 436.20p 427.00p 436.20p 1333124
20/01/2020 439.80p 443.10p 434.90p 437.30p 975994
17/01/2020 440.90p 444.90p 432.20p 439.00p 1470670
16/01/2020 440.30p 440.30p 429.70p 432.90p 1805396
15/01/2020 436.40p 441.40p 434.60p 439.00p 1883925
14/01/2020 431.40p 437.50p 428.90p 436.60p 1279890
13/01/2020 434.70p 438.50p 432.10p 432.70p 737696
10/01/2020 446.40p 446.80p 435.70p 435.70p 868326
09/01/2020 441.70p 448.20p 436.50p 441.30p 1358907
08/01/2020 437.00p 437.00p 429.20p 433.00p 1534389
07/01/2020 434.80p 441.24p 434.80p 439.30p 1086065
06/01/2020 447.80p 447.80p 434.70p 438.30p 1194245
03/01/2020 441.70p 451.70p 438.15p 450.30p 1524761
02/01/2020 446.30p 454.00p 446.30p 453.30p 1223576
31/12/2019 450.00p 450.00p 443.10p 443.10p 291313
30/12/2019 448.70p 454.60p 447.10p 447.80p 667844
27/12/2019 446.00p 452.20p 446.00p 448.50p 834992
24/12/2019 448.00p 448.80p 445.40p 446.00p 137551
23/12/2019 448.60p 450.10p 443.70p 448.50p 963985
20/12/2019 448.40p 453.80p 447.30p 449.50p 1760705
19/12/2019 450.60p 456.00p 449.40p 450.10p 1175280
18/12/2019 449.00p 455.50p 448.40p 455.50p 1907490
17/12/2019 454.60p 457.30p 448.20p 452.20p 1570788
16/12/2019 446.00p 460.70p 442.85p 457.80p 1320469
13/12/2019 453.60p 464.30p 441.70p 442.00p 3181678
12/12/2019 422.70p 436.10p 422.70p 433.40p 2787461
11/12/2019 426.00p 430.60p 417.40p 425.20p 2095757
10/12/2019 421.40p 426.10p 414.40p 423.70p 1906725
09/12/2019 431.30p 435.20p 426.20p 429.00p 2162588
06/12/2019 432.00p 435.00p 425.80p 431.80p 2291695
05/12/2019 428.00p 432.10p 422.70p 428.10p 2508198
04/12/2019 418.00p 450.00p 416.10p 439.00p 3060506
03/12/2019 450.00p 450.00p 416.20p 417.50p 3521996
02/12/2019 448.10p 448.10p 434.40p 442.00p 3328212
29/11/2019 448.60p 448.60p 423.90p 438.90p 1765982
28/11/2019 448.00p 449.80p 442.40p 448.00p 2068062
27/11/2019 435.40p 448.60p 435.40p 448.60p 3312309
26/11/2019 432.00p 434.10p 425.20p 431.30p 48687176
25/11/2019 430.30p 437.00p 427.40p 431.30p 2826966
22/11/2019 436.90p 436.90p 420.10p 428.20p 3170514
21/11/2019 428.60p 431.50p 419.50p 427.10p 3136536
20/11/2019 431.10p 435.80p 425.70p 433.00p 3622053
19/11/2019 434.20p 442.60p 432.00p 436.70p 2043459
18/11/2019 439.40p 441.20p 425.30p 429.40p 2010348
15/11/2019 430.00p 435.60p 422.20p 434.00p 1733095
14/11/2019 432.40p 434.40p 422.80p 427.10p 1859958
13/11/2019 430.00p 432.10p 420.20p 427.10p 3235893
12/11/2019 445.90p 448.30p 434.50p 436.80p 2392906
11/11/2019 442.90p 446.00p 432.00p 444.30p 1727737
08/11/2019 458.00p 458.00p 439.60p 440.60p 4664669
07/11/2019 469.40p 472.00p 467.40p 470.60p 1886282
06/11/2019 465.70p 468.30p 460.80p 464.80p 1379162
05/11/2019 461.10p 468.10p 460.00p 466.10p 1461117

*Close Price adjusted for both dividends and splits