Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits