Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
28/05/2019 470.50p 471.60p 455.50p 457.40p 2961297
24/05/2019 469.80p 474.70p 466.60p 470.50p 1639249
23/05/2019 479.60p 481.50p 467.60p 469.30p 1703354
22/05/2019 484.70p 499.40p 482.60p 482.90p 1835741
21/05/2019 488.30p 490.90p 481.50p 485.20p 1324799
20/05/2019 493.40p 494.60p 483.80p 486.80p 999986
17/05/2019 502.40p 502.40p 487.60p 493.40p 1903579
16/05/2019 482.50p 507.80p 480.70p 506.60p 1429500
15/05/2019 484.10p 485.50p 475.50p 481.30p 1563900
14/05/2019 474.00p 485.50p 474.00p 485.50p 1453530
13/05/2019 478.00p 482.60p 471.70p 471.70p 1305672
10/05/2019 477.90p 488.60p 474.00p 477.40p 1523825
09/05/2019 483.60p 484.10p 471.10p 474.70p 1830301
08/05/2019 481.30p 487.60p 479.95p 485.60p 943618
07/05/2019 487.20p 492.00p 480.80p 481.00p 1188884
03/05/2019 496.00p 497.00p 490.50p 491.70p 987307
02/05/2019 483.00p 499.40p 480.10p 494.20p 1033632
01/05/2019 494.40p 494.40p 484.50p 486.50p 444064
30/04/2019 492.90p 495.45p 482.60p 485.00p 1325215
29/04/2019 490.60p 497.40p 488.80p 495.00p 1055954
26/04/2019 492.10p 492.10p 484.50p 489.20p 1703372
25/04/2019 499.00p 499.00p 487.90p 490.20p 1157305
24/04/2019 501.20p 505.20p 492.40p 497.70p 1570277
23/04/2019 515.20p 516.80p 502.80p 503.00p 1483993
18/04/2019 510.00p 514.60p 505.00p 514.20p 693802
17/04/2019 509.00p 515.00p 509.00p 512.80p 802136
16/04/2019 502.00p 513.20p 498.90p 509.00p 1479073
15/04/2019 495.00p 504.60p 494.00p 499.60p 1223962
12/04/2019 484.30p 494.00p 477.60p 494.00p 1088498
11/04/2019 482.90p 484.70p 475.00p 482.90p 1698213
10/04/2019 477.50p 487.00p 474.80p 482.20p 1445392
09/04/2019 480.00p 480.50p 473.80p 477.30p 1336233
08/04/2019 478.20p 481.20p 475.80p 480.80p 841060
05/04/2019 479.40p 483.30p 474.80p 481.40p 902224
04/04/2019 473.30p 478.10p 471.90p 477.40p 942357
03/04/2019 452.00p 476.50p 452.00p 475.60p 1508307
02/04/2019 462.00p 466.00p 455.80p 460.90p 1303000
01/04/2019 445.10p 464.90p 445.10p 458.70p 1921074
29/03/2019 436.80p 446.70p 436.80p 442.30p 1635837
28/03/2019 432.00p 437.10p 428.40p 433.10p 1066379
27/03/2019 434.70p 440.00p 431.50p 433.40p 1231031
26/03/2019 437.40p 440.50p 428.00p 430.60p 1168139
25/03/2019 434.00p 444.00p 429.50p 432.60p 1823911
22/03/2019 455.00p 464.50p 435.80p 437.40p 1514680
21/03/2019 456.50p 459.80p 452.10p 458.40p 860352
20/03/2019 471.80p 472.70p 454.30p 454.70p 4060722
19/03/2019 474.00p 479.90p 474.00p 476.20p 695701
18/03/2019 473.00p 478.30p 470.80p 473.00p 843420
15/03/2019 474.80p 481.90p 469.40p 474.30p 2832821
14/03/2019 465.20p 474.20p 460.30p 472.50p 1666099
13/03/2019 462.90p 468.50p 462.90p 468.50p 1066860
12/03/2019 460.20p 466.90p 457.90p 463.90p 969704
11/03/2019 460.90p 466.40p 458.50p 460.10p 857121
08/03/2019 461.80p 462.20p 456.00p 460.30p 717603
07/03/2019 476.50p 476.50p 464.90p 465.00p 980925
06/03/2019 481.10p 481.90p 477.50p 479.60p 916148
05/03/2019 488.60p 488.60p 479.60p 481.40p 1306276
04/03/2019 495.70p 499.00p 487.70p 490.00p 911591
01/03/2019 493.90p 500.00p 493.90p 495.00p 1288563
28/02/2019 487.90p 495.90p 487.80p 492.80p 1581942
27/02/2019 497.50p 497.50p 489.40p 492.40p 1104003
26/02/2019 493.80p 500.00p 491.50p 493.90p 1057789
25/02/2019 493.00p 498.20p 492.20p 494.60p 1043365
22/02/2019 488.90p 494.40p 487.30p 487.50p 991006
21/02/2019 482.90p 487.30p 480.90p 485.90p 1458775
20/02/2019 479.80p 485.10p 476.10p 484.00p 1461619
19/02/2019 490.50p 491.60p 477.50p 481.30p 1342736
18/02/2019 491.90p 495.10p 487.60p 493.10p 565162
15/02/2019 481.50p 495.70p 479.60p 492.90p 1347249
14/02/2019 494.00p 494.00p 480.60p 485.50p 1001083
13/02/2019 490.50p 496.70p 487.30p 492.90p 714635
12/02/2019 485.00p 490.60p 484.20p 487.40p 1033954
11/02/2019 481.80p 485.30p 478.60p 483.30p 683712
08/02/2019 484.30p 490.10p 476.30p 477.90p 669818
07/02/2019 496.20p 499.70p 483.10p 483.10p 1221834
06/02/2019 495.00p 504.00p 491.70p 499.20p 967685
05/02/2019 484.40p 493.50p 482.50p 493.50p 1449786
04/02/2019 496.40p 496.40p 482.20p 485.40p 1464029
01/02/2019 492.00p 497.36p 490.90p 494.10p 1253374
31/01/2019 500.00p 510.16p 487.20p 489.20p 2401248
30/01/2019 492.70p 499.30p 491.00p 497.20p 1045474
29/01/2019 488.30p 493.40p 482.00p 488.50p 1175600
28/01/2019 492.00p 493.30p 485.00p 485.00p 810184
25/01/2019 493.60p 497.60p 489.80p 492.30p 1362233
24/01/2019 493.00p 494.20p 488.30p 490.40p 888234
23/01/2019 487.80p 493.60p 487.80p 492.10p 794437
22/01/2019 483.90p 494.90p 483.90p 491.00p 1017882
21/01/2019 489.90p 493.20p 484.00p 490.80p 589182
18/01/2019 483.50p 489.30p 472.50p 489.10p 1299945
17/01/2019 484.90p 487.40p 474.30p 483.60p 1199011
16/01/2019 484.50p 493.50p 479.90p 486.50p 1566459
15/01/2019 488.00p 488.80p 473.20p 481.50p 1605688
14/01/2019 476.80p 484.80p 476.00p 484.40p 986903
11/01/2019 476.10p 486.60p 476.10p 483.10p 821135
10/01/2019 466.10p 478.70p 466.10p 477.20p 878392
09/01/2019 465.90p 478.00p 462.00p 473.90p 1460726
08/01/2019 462.30p 467.30p 458.50p 462.30p 1026093
07/01/2019 457.20p 467.10p 455.70p 462.60p 1515029
04/01/2019 446.30p 453.00p 440.50p 453.00p 1270234
03/01/2019 437.70p 444.70p 429.40p 437.50p 710238
02/01/2019 438.60p 441.80p 423.00p 440.90p 1216177
31/12/2018 446.20p 446.20p 434.20p 441.10p 233044
28/12/2018 429.20p 439.50p 427.90p 439.00p 873379
27/12/2018 432.20p 432.20p 422.20p 426.50p 1385607
24/12/2018 424.00p 429.22p 423.00p 423.40p 273039
21/12/2018 432.60p 435.00p 426.80p 434.90p 3011894
20/12/2018 420.00p 437.60p 420.00p 430.60p 1690244
19/12/2018 424.90p 436.00p 423.90p 433.70p 1623755
18/12/2018 427.70p 429.40p 422.60p 426.00p 1770322
17/12/2018 432.00p 438.40p 428.10p 429.10p 1669807
14/12/2018 431.20p 434.80p 424.60p 434.50p 1423983
13/12/2018 442.80p 449.70p 437.00p 437.40p 1493231
12/12/2018 435.40p 444.50p 430.41p 443.10p 1599297
11/12/2018 433.90p 441.14p 426.60p 431.30p 1260502
10/12/2018 435.50p 440.00p 429.80p 429.80p 1019584
07/12/2018 438.20p 449.50p 438.20p 441.20p 1659045
06/12/2018 457.00p 459.60p 433.00p 433.60p 1734078
05/12/2018 467.20p 471.70p 461.80p 467.10p 1046512
04/12/2018 482.40p 484.80p 472.90p 472.90p 1229184
03/12/2018 485.00p 487.50p 482.90p 484.30p 2067493
30/11/2018 490.40p 490.40p 475.30p 476.30p 2319641
29/11/2018 490.50p 500.20p 488.00p 489.30p 2274220
28/11/2018 489.10p 494.10p 483.40p 486.20p 1748538
27/11/2018 485.10p 493.20p 484.30p 484.30p 1259156
26/11/2018 486.00p 492.60p 481.60p 489.30p 2358956
23/11/2018 485.90p 486.90p 476.00p 481.30p 1780425
22/11/2018 495.50p 495.50p 484.10p 486.90p 1290140
21/11/2018 491.80p 495.20p 487.90p 493.90p 1816229
20/11/2018 500.00p 500.00p 482.60p 484.20p 2033748
19/11/2018 503.60p 508.40p 500.80p 500.80p 1454975
16/11/2018 486.30p 505.60p 479.35p 499.80p 2295807
15/11/2018 493.60p 501.60p 473.90p 486.00p 1692182
14/11/2018 493.50p 500.80p 488.80p 493.20p 1479831
13/11/2018 494.20p 499.20p 488.10p 497.70p 1312940
12/11/2018 505.40p 505.40p 489.50p 490.00p 1131597
09/11/2018 501.00p 503.60p 492.50p 497.10p 1515532
08/11/2018 513.00p 516.20p 501.20p 504.80p 1493624
07/11/2018 492.30p 510.20p 492.10p 506.40p 1870444
06/11/2018 500.80p 502.20p 489.60p 493.80p 1990703
05/11/2018 490.40p 507.00p 490.40p 498.40p 1187419
02/11/2018 498.00p 502.40p 496.00p 497.40p 1399855
01/11/2018 480.00p 491.20p 478.00p 490.60p 2004742
31/10/2018 491.10p 493.70p 476.10p 484.00p 1796850
30/10/2018 478.90p 486.30p 474.20p 482.80p 1207233
29/10/2018 471.80p 484.50p 468.90p 475.70p 1633469
26/10/2018 468.80p 473.60p 461.20p 466.00p 1454572
25/10/2018 460.80p 477.40p 453.90p 476.70p 1218638
24/10/2018 469.90p 480.50p 468.80p 469.20p 1454761
23/10/2018 478.00p 480.40p 466.60p 467.80p 1346640
22/10/2018 483.40p 490.50p 482.20p 483.30p 889579
19/10/2018 483.70p 493.60p 477.50p 480.10p 1225898
18/10/2018 485.50p 491.40p 482.90p 483.50p 1074323
17/10/2018 490.90p 495.60p 483.70p 486.80p 1332100
16/10/2018 482.10p 486.50p 473.50p 484.30p 1241555
15/10/2018 478.00p 483.00p 472.30p 478.80p 1651646
12/10/2018 479.10p 485.00p 473.15p 478.70p 1922326
11/10/2018 476.80p 481.40p 466.70p 466.70p 2323413
10/10/2018 492.00p 498.70p 486.50p 486.70p 2044530
09/10/2018 499.90p 499.90p 483.70p 493.10p 1432803
08/10/2018 499.60p 500.00p 492.00p 494.90p 1767470
05/10/2018 509.40p 509.40p 498.60p 504.00p 1500967
04/10/2018 518.80p 518.80p 504.00p 509.40p 2751283
03/10/2018 535.40p 537.00p 518.60p 521.80p 1787953
02/10/2018 529.40p 533.80p 519.60p 531.40p 1146098
01/10/2018 540.40p 546.00p 530.20p 532.80p 1515245
28/09/2018 547.80p 556.60p 534.20p 539.60p 2321605
27/09/2018 549.60p 559.80p 547.60p 557.20p 1441374
26/09/2018 550.00p 557.40p 545.40p 553.20p 2096614
25/09/2018 550.00p 554.80p 544.80p 546.80p 1465671
24/09/2018 555.00p 563.00p 549.20p 549.20p 925487
21/09/2018 549.00p 563.80p 544.30p 561.00p 3852915
20/09/2018 535.00p 547.00p 529.20p 545.80p 2456573
19/09/2018 516.40p 535.40p 512.40p 534.20p 5028861
18/09/2018 510.00p 522.00p 502.80p 516.00p 2518748
17/09/2018 525.00p 525.00p 504.00p 506.00p 3659492
14/09/2018 542.20p 547.60p 515.00p 525.20p 5279140
13/09/2018 491.40p 496.00p 484.00p 484.70p 2435197
12/09/2018 485.30p 489.50p 481.20p 488.90p 1956778
11/09/2018 487.20p 487.20p 478.50p 485.00p 1676966
10/09/2018 488.10p 488.10p 478.70p 481.00p 1700793
07/09/2018 489.30p 491.20p 479.70p 486.50p 1877012
06/09/2018 483.70p 498.50p 480.24p 488.10p 1632256
05/09/2018 496.40p 496.40p 481.00p 486.30p 2042812
04/09/2018 516.20p 520.00p 490.50p 498.20p 2246004
03/09/2018 508.00p 520.40p 508.00p 515.80p 1368450
31/08/2018 512.00p 515.60p 502.80p 506.40p 1990758
30/08/2018 514.80p 521.20p 508.00p 508.20p 1557008
29/08/2018 526.00p 534.00p 517.60p 519.00p 1738194
28/08/2018 514.80p 540.40p 514.80p 530.00p 2730887
24/08/2018 501.00p 507.20p 498.50p 503.40p 859772
23/08/2018 502.80p 509.00p 499.20p 500.20p 1310144
22/08/2018 499.90p 510.00p 499.90p 503.40p 1347439
21/08/2018 501.40p 507.20p 499.60p 504.60p 1381143
20/08/2018 502.80p 511.20p 499.20p 500.80p 1126620
17/08/2018 499.30p 505.40p 488.20p 498.50p 1637039
16/08/2018 501.40p 505.00p 495.30p 503.60p 1540250
15/08/2018 509.20p 515.00p 489.10p 492.80p 1336088
14/08/2018 510.60p 522.60p 509.60p 509.60p 1674310
13/08/2018 519.00p 519.00p 499.00p 509.20p 1425300
10/08/2018 529.00p 533.10p 517.80p 522.00p 1187229

*Close Price adjusted for both dividends and splits