Ninety One (N91) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ninety One

Date Open High Low Close* Volume
16/12/2020 223.60p 227.40p 221.60p 223.40p 469599
15/12/2020 222.40p 225.20p 219.20p 220.80p 517013
14/12/2020 210.00p 223.20p 210.00p 222.40p 369684
11/12/2020 210.00p 224.40p 210.00p 215.00p 515671
10/12/2020 227.20p 227.20p 217.80p 220.00p 366029
09/12/2020 225.80p 231.71p 223.80p 229.20p 560600
08/12/2020 217.00p 225.80p 214.65p 224.60p 485050
07/12/2020 222.40p 222.40p 216.60p 219.80p 268005
04/12/2020 219.60p 222.80p 217.60p 221.00p 367649
03/12/2020 232.60p 232.60p 215.20p 223.00p 591646
02/12/2020 218.60p 224.60p 213.00p 224.60p 826620
01/12/2020 212.60p 220.80p 210.80p 220.80p 524300
30/11/2020 220.20p 220.40p 210.80p 211.60p 626701
27/11/2020 210.60p 225.60p 210.60p 225.60p 416229
26/11/2020 226.40p 227.00p 219.20p 219.20p 246776
25/11/2020 238.80p 238.80p 223.60p 226.80p 644784
24/11/2020 234.80p 234.80p 220.40p 228.00p 766903
23/11/2020 223.60p 230.60p 222.80p 224.20p 525047
20/11/2020 222.60p 230.40p 222.40p 225.00p 397017
19/11/2020 225.20p 235.60p 225.20p 233.60p 510212
18/11/2020 244.60p 244.60p 231.20p 236.40p 590219
17/11/2020 230.80p 237.00p 228.81p 233.60p 461871
16/11/2020 227.20p 231.20p 224.00p 230.60p 324716
13/11/2020 218.80p 227.80p 218.80p 225.00p 316566
12/11/2020 238.20p 238.20p 223.40p 226.40p 387890
10/11/2020 239.80p 239.80p 220.80p 228.00p 347697
09/11/2020 220.40p 231.60p 218.40p 229.00p 372586
06/11/2020 225.20p 225.20p 213.00p 217.20p 316037
05/11/2020 210.40p 218.40p 210.40p 215.80p 247898
04/11/2020 198.00p 211.40p 198.00p 209.00p 284903
03/11/2020 215.60p 215.60p 205.00p 206.00p 198257
02/11/2020 205.00p 208.80p 202.40p 205.80p 290395
30/10/2020 198.00p 209.00p 198.00p 206.00p 959861
29/10/2020 201.00p 204.00p 198.00p 198.00p 333231
28/10/2020 207.00p 207.40p 200.20p 204.00p 980600
27/10/2020 209.80p 210.00p 206.20p 207.60p 325767
26/10/2020 207.60p 211.20p 204.00p 207.00p 521389
23/10/2020 215.20p 215.20p 203.80p 209.00p 169405
22/10/2020 200.80p 207.40p 198.56p 206.00p 604998
21/10/2020 200.60p 201.00p 195.66p 199.60p 201409
20/10/2020 201.40p 208.40p 199.70p 200.00p 213301
19/10/2020 215.40p 215.40p 201.00p 202.40p 147163
16/10/2020 205.20p 208.00p 203.80p 205.80p 489850
15/10/2020 206.40p 208.20p 201.20p 206.00p 447709
14/10/2020 206.60p 209.80p 205.80p 208.40p 259979
13/10/2020 207.40p 207.40p 203.80p 206.00p 523782
12/10/2020 207.60p 210.80p 207.00p 209.80p 449318
09/10/2020 218.00p 218.85p 206.40p 208.00p 475520
08/10/2020 209.60p 220.00p 209.58p 215.60p 430956
07/10/2020 214.40p 223.20p 214.20p 220.00p 536261
06/10/2020 218.40p 218.40p 212.20p 217.60p 359046
05/10/2020 214.00p 214.00p 210.00p 213.60p 2632769
02/10/2020 207.00p 213.00p 206.80p 213.00p 233042
01/10/2020 207.60p 211.80p 204.38p 209.00p 498504
30/09/2020 193.80p 204.40p 193.80p 204.00p 746413
29/09/2020 203.80p 204.60p 198.80p 200.20p 364101
28/09/2020 202.00p 202.00p 196.40p 199.40p 391766
25/09/2020 194.50p 201.60p 193.30p 198.60p 492651
24/09/2020 200.00p 202.20p 194.20p 194.20p 415882
23/09/2020 205.00p 205.20p 201.00p 202.20p 736007
22/09/2020 208.80p 210.20p 202.60p 203.00p 561663
21/09/2020 214.00p 214.00p 207.60p 208.80p 820301
18/09/2020 213.60p 214.60p 208.80p 214.60p 4500960
17/09/2020 208.60p 214.60p 206.80p 213.60p 645820
16/09/2020 212.00p 214.60p 208.60p 211.20p 597067
15/09/2020 212.80p 215.00p 211.40p 212.80p 659788
14/09/2020 215.20p 215.40p 212.00p 212.80p 311373
11/09/2020 215.60p 216.60p 212.00p 214.00p 428134
10/09/2020 212.60p 218.28p 210.20p 213.20p 506227
09/09/2020 218.00p 218.00p 211.60p 214.40p 723107
08/09/2020 215.20p 215.20p 210.60p 215.20p 397321
07/09/2020 216.00p 223.00p 209.20p 214.00p 679480
04/09/2020 215.20p 218.00p 209.80p 213.20p 394527
03/09/2020 216.60p 220.60p 215.00p 215.80p 398574
02/09/2020 215.20p 221.80p 213.80p 215.80p 307602
01/09/2020 223.00p 223.00p 214.00p 218.40p 824694
31/08/2020 219.60p 221.60p 217.00p 220.60p 510538
28/08/2020 219.60p 221.60p 217.00p 220.60p 510538
27/08/2020 220.00p 221.30p 217.40p 219.80p 538793
26/08/2020 214.20p 228.20p 211.40p 223.40p 675269
25/08/2020 218.20p 220.80p 212.80p 219.00p 438582
24/08/2020 214.00p 219.60p 214.00p 218.80p 501249
21/08/2020 209.80p 214.40p 208.20p 214.00p 1806128
20/08/2020 210.60p 211.00p 199.10p 210.00p 1072617
19/08/2020 209.00p 214.80p 206.60p 210.80p 610478
18/08/2020 210.00p 215.00p 207.40p 212.40p 819060
17/08/2020 205.00p 210.80p 205.00p 210.20p 443876
14/08/2020 212.80p 213.60p 209.40p 213.60p 395472
13/08/2020 218.00p 218.00p 211.60p 212.80p 333131
12/08/2020 214.00p 220.60p 209.60p 218.00p 592558
11/08/2020 215.00p 220.20p 213.60p 217.40p 592315
10/08/2020 218.20p 221.20p 218.20p 219.80p 168294
07/08/2020 218.00p 218.40p 215.00p 218.00p 289083
06/08/2020 219.80p 219.80p 214.00p 218.00p 396287
05/08/2020 209.60p 219.80p 209.60p 219.80p 543232
04/08/2020 216.00p 221.40p 212.80p 217.00p 572209
03/08/2020 228.20p 228.20p 216.00p 219.40p 536313
31/07/2020 221.80p 221.80p 217.00p 218.00p 472329
30/07/2020 227.80p 227.80p 217.00p 219.40p 236499
29/07/2020 215.00p 232.80p 215.00p 226.60p 353791
28/07/2020 223.00p 227.60p 216.80p 225.60p 198897
27/07/2020 221.60p 226.40p 221.01p 224.40p 157924
24/07/2020 224.00p 226.20p 221.80p 222.60p 208254
23/07/2020 218.00p 230.40p 218.00p 225.40p 311064
22/07/2020 220.00p 229.80p 220.00p 228.80p 363870
21/07/2020 220.40p 232.80p 220.40p 226.00p 377433
20/07/2020 224.20p 240.80p 223.40p 229.00p 342167
17/07/2020 212.00p 227.80p 212.00p 224.00p 654163
16/07/2020 220.40p 221.60p 216.40p 219.40p 473498
15/07/2020 214.80p 221.20p 214.00p 219.20p 320329
14/07/2020 212.80p 216.40p 212.20p 214.20p 193478
13/07/2020 221.20p 223.00p 216.40p 217.80p 305529
10/07/2020 212.40p 220.00p 212.40p 218.00p 322514
09/07/2020 214.00p 219.40p 212.00p 212.00p 407175
08/07/2020 210.00p 213.20p 209.00p 213.00p 191981
07/07/2020 213.40p 214.00p 210.00p 212.40p 281537
06/07/2020 215.80p 222.80p 210.00p 213.40p 303939
03/07/2020 221.60p 221.60p 207.62p 215.00p 240289
02/07/2020 213.20p 214.40p 210.00p 211.80p 221786
01/07/2020 205.80p 215.00p 205.80p 211.40p 311805
30/06/2020 209.00p 209.60p 205.00p 206.00p 344436
29/06/2020 215.20p 215.20p 202.80p 207.40p 209736
26/06/2020 212.20p 212.20p 205.60p 205.60p 675974
25/06/2020 203.20p 206.80p 199.70p 206.60p 381863
24/06/2020 207.20p 212.20p 203.00p 205.20p 455231
23/06/2020 200.60p 213.40p 200.60p 208.60p 827304
22/06/2020 208.60p 213.60p 208.60p 210.00p 209244
19/06/2020 210.00p 219.00p 209.98p 219.00p 1165606
18/06/2020 214.00p 214.40p 209.00p 214.00p 512036
17/06/2020 209.20p 216.00p 209.20p 214.40p 396803
16/06/2020 212.40p 227.80p 208.60p 219.00p 347952
15/06/2020 200.80p 213.24p 200.80p 209.20p 451084
12/06/2020 206.00p 216.00p 206.00p 210.80p 378605
11/06/2020 220.00p 224.40p 213.80p 216.20p 1759106
10/06/2020 227.00p 227.80p 221.40p 224.20p 313257
09/06/2020 236.00p 236.00p 221.20p 221.20p 340648
08/06/2020 225.40p 226.20p 220.00p 225.40p 603516
05/06/2020 215.00p 231.40p 212.20p 227.60p 906836
04/06/2020 207.00p 218.58p 207.00p 210.60p 304220
03/06/2020 202.60p 219.80p 199.10p 217.00p 1046872
02/06/2020 203.00p 205.00p 198.10p 202.00p 700514
01/06/2020 205.40p 209.00p 199.70p 200.80p 389421
29/05/2020 194.70p 205.60p 194.70p 196.10p 1055286
28/05/2020 208.40p 212.00p 202.00p 204.00p 566733
27/05/2020 212.60p 215.37p 204.20p 206.40p 756145
26/05/2020 205.00p 223.40p 203.00p 203.00p 309933
22/05/2020 200.00p 209.60p 197.60p 204.80p 374523
21/05/2020 196.60p 219.20p 196.60p 206.80p 748689
20/05/2020 186.20p 212.60p 186.20p 206.00p 575903
19/05/2020 189.40p 191.90p 181.20p 187.70p 147951
18/05/2020 189.70p 190.50p 180.90p 187.60p 397968
15/05/2020 182.20p 189.90p 180.00p 186.00p 590869
14/05/2020 172.30p 182.70p 172.30p 180.40p 394589
13/05/2020 179.80p 186.10p 178.00p 180.20p 149493
12/05/2020 189.60p 189.60p 176.10p 182.10p 321190
11/05/2020 183.40p 190.00p 178.20p 181.00p 294123
07/05/2020 176.20p 179.20p 174.50p 175.10p 448844
06/05/2020 167.50p 179.20p 167.50p 173.00p 354072
05/05/2020 173.60p 176.50p 169.00p 175.70p 207577
01/05/2020 161.70p 168.00p 152.20p 167.00p 309075
30/04/2020 177.50p 177.80p 169.50p 169.70p 415901
29/04/2020 174.80p 176.10p 166.50p 176.10p 342527
28/04/2020 168.80p 169.30p 165.14p 167.00p 273450
27/04/2020 164.80p 172.00p 158.10p 161.70p 258896
24/04/2020 163.20p 169.40p 154.49p 157.40p 310239
23/04/2020 170.00p 170.00p 155.75p 165.80p 554339
22/04/2020 145.40p 164.60p 145.40p 164.60p 347841
21/04/2020 150.50p 162.50p 146.90p 152.60p 431660
20/04/2020 165.80p 170.78p 153.20p 153.20p 668203
17/04/2020 147.70p 170.00p 145.80p 158.30p 812909
16/04/2020 150.50p 172.40p 150.20p 155.00p 1110891
15/04/2020 170.10p 178.30p 155.90p 158.00p 654503
14/04/2020 181.80p 190.30p 170.00p 170.00p 554854
09/04/2020 177.40p 188.30p 177.40p 186.80p 448537
08/04/2020 181.20p 197.90p 175.00p 185.40p 441344
07/04/2020 175.00p 190.00p 167.10p 184.80p 828606
06/04/2020 172.20p 173.70p 155.50p 170.80p 459833
03/04/2020 174.00p 175.00p 158.80p 166.80p 520087
02/04/2020 163.00p 175.10p 162.10p 166.10p 370161
01/04/2020 165.00p 169.10p 158.00p 165.40p 533839
31/03/2020 169.70p 178.30p 163.60p 172.90p 726076
30/03/2020 171.80p 172.40p 162.60p 166.80p 552044
27/03/2020 171.90p 171.90p 157.40p 164.00p 1882122
26/03/2020 169.60p 179.90p 155.40p 179.20p 1024511
25/03/2020 160.10p 178.70p 155.80p 177.40p 1315813
24/03/2020 150.40p 162.10p 136.90p 160.00p 2358250
23/03/2020 150.00p 167.82p 122.98p 155.00p 1491420
20/03/2020 139.32p 162.00p 139.32p 157.32p 2130412
19/03/2020 167.60p 167.60p 120.80p 133.00p 1942413
18/03/2020 148.00p 183.98p 148.00p 160.00p 1021061
17/03/2020 161.00p 162.00p 150.00p 155.00p 1125348
16/03/2020 135.00p 165.40p 133.00p 151.20p 926580

*Close Price adjusted for both dividends and splits