Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
12/09/2019 467.30p 479.70p 467.30p 477.10p 2490622
11/09/2019 461.00p 473.60p 461.00p 469.50p 2400151
10/09/2019 455.40p 462.80p 450.70p 462.80p 2820807
09/09/2019 446.40p 454.40p 444.80p 454.40p 1634483
06/09/2019 435.80p 445.50p 434.50p 444.90p 1910274
05/09/2019 433.30p 440.90p 431.70p 437.40p 2263719
04/09/2019 417.90p 431.70p 417.90p 429.50p 1628344
03/09/2019 425.70p 425.80p 419.90p 421.50p 1645688
02/09/2019 422.20p 427.29p 421.40p 424.40p 1581186
30/08/2019 413.00p 424.60p 411.00p 422.40p 2041330
29/08/2019 411.00p 419.40p 401.80p 415.10p 2010909
28/08/2019 413.80p 413.80p 406.70p 411.20p 1641163
27/08/2019 409.80p 414.10p 403.30p 413.30p 2418417
23/08/2019 416.30p 421.00p 410.79p 411.40p 1807176
22/08/2019 412.30p 419.20p 411.40p 417.00p 2130194
21/08/2019 411.30p 415.30p 408.50p 413.90p 1129136
20/08/2019 411.80p 412.50p 404.50p 407.80p 1343065
19/08/2019 408.50p 413.20p 405.70p 411.90p 1385525
16/08/2019 410.40p 413.80p 402.90p 407.90p 1399578
15/08/2019 403.70p 407.10p 396.80p 401.40p 2365680
14/08/2019 420.00p 423.15p 398.60p 400.70p 1946729
13/08/2019 419.80p 422.30p 411.85p 419.20p 1724392
12/08/2019 425.50p 427.80p 414.30p 417.40p 1847874
09/08/2019 432.30p 433.40p 421.00p 421.80p 811940
08/08/2019 430.00p 433.50p 425.60p 433.10p 1348798
07/08/2019 430.60p 432.70p 420.10p 426.90p 2026589
06/08/2019 435.40p 438.90p 427.40p 427.40p 1629587
05/08/2019 444.90p 445.40p 431.25p 432.90p 1359310
02/08/2019 457.80p 459.10p 447.20p 448.40p 1642795
01/08/2019 461.80p 468.70p 457.70p 466.00p 1292064
31/07/2019 480.80p 480.80p 470.20p 470.20p 1664019
30/07/2019 494.30p 497.40p 478.70p 480.60p 967476
29/07/2019 483.00p 494.30p 483.00p 489.10p 790116
26/07/2019 491.30p 491.30p 483.20p 485.50p 787116
25/07/2019 514.40p 514.40p 485.20p 489.20p 928694
24/07/2019 516.60p 518.50p 510.20p 511.40p 824720
23/07/2019 503.00p 515.20p 503.00p 511.00p 864924
22/07/2019 507.20p 511.40p 501.20p 507.00p 816025
19/07/2019 506.80p 511.80p 502.00p 504.00p 729497
18/07/2019 504.60p 507.80p 501.00p 506.20p 784533
17/07/2019 518.20p 518.40p 505.60p 505.60p 1261365
16/07/2019 505.60p 519.80p 505.60p 517.60p 1278357
15/07/2019 503.00p 510.00p 503.00p 506.80p 861424
12/07/2019 500.80p 509.00p 500.80p 506.20p 739502
11/07/2019 505.80p 508.60p 500.80p 501.20p 896150
10/07/2019 505.00p 506.60p 500.60p 502.00p 1040846
09/07/2019 515.20p 515.20p 500.00p 503.20p 1128330
08/07/2019 516.00p 519.20p 511.60p 511.60p 812708
05/07/2019 517.00p 518.00p 512.80p 516.20p 606945
04/07/2019 520.80p 522.60p 514.20p 515.60p 606804
03/07/2019 515.00p 518.60p 510.60p 518.60p 1560266
02/07/2019 521.40p 521.40p 504.40p 514.00p 1146693
01/07/2019 510.00p 523.59p 510.00p 518.40p 1057820
28/06/2019 509.00p 512.80p 507.40p 511.00p 898939
27/06/2019 506.00p 512.20p 504.60p 507.40p 796221
26/06/2019 504.60p 508.40p 502.60p 505.80p 861992
25/06/2019 497.50p 504.20p 497.00p 502.40p 821502
24/06/2019 506.40p 509.00p 497.90p 501.00p 1047056
21/06/2019 501.40p 509.00p 497.90p 505.80p 3026833
20/06/2019 498.30p 509.00p 497.90p 499.50p 1368015
19/06/2019 492.00p 498.80p 488.30p 493.60p 1392812
18/06/2019 476.10p 494.50p 476.10p 491.40p 2127451
17/06/2019 480.60p 480.60p 475.00p 476.00p 986348
14/06/2019 479.70p 480.80p 475.60p 476.00p 974478
13/06/2019 480.50p 484.50p 478.10p 481.50p 1320883
12/06/2019 480.90p 482.30p 474.00p 480.40p 1576626
11/06/2019 475.00p 486.30p 475.00p 482.40p 1234638
10/06/2019 475.00p 476.10p 469.70p 474.00p 1048433
07/06/2019 465.50p 469.20p 458.30p 467.40p 1715501
06/06/2019 468.50p 469.10p 458.00p 463.30p 1841158
05/06/2019 472.50p 472.80p 462.50p 467.80p 2835806
04/06/2019 456.00p 469.60p 453.50p 469.60p 2180517
03/06/2019 455.20p 458.80p 452.60p 458.80p 1936374
31/05/2019 463.10p 463.50p 451.80p 461.10p 1654804
30/05/2019 454.00p 472.10p 454.00p 467.10p 1308636
29/05/2019 452.60p 456.80p 447.60p 454.00p 1516802
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

*Close Price adjusted for both dividends and splits