Investment Company (INV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Investment Company

Date Open High Low Close* Volume
20/01/2017 330.00p 335.00p 330.00p 330.00p 6577
19/01/2017 332.50p 334.00p 325.25p 330.00p 1360
18/01/2017 332.50p 335.00p 325.00p 327.50p 4396
17/01/2017 332.50p 337.00p 325.00p 327.50p 8584
16/01/2017 332.50p 337.00p 332.50p 332.50p 2067
13/01/2017 332.50p 332.50p 325.00p 332.50p 10251
12/01/2017 332.50p 332.50p 332.50p 332.50p 0
11/01/2017 332.50p 337.00p 325.00p 332.50p 2792
10/01/2017 345.00p 345.00p 332.50p 332.50p 4323
09/01/2017 346.50p 346.50p 340.00p 345.00p 2000
06/01/2017 347.50p 347.50p 345.00p 346.50p 861
05/01/2017 347.50p 347.50p 340.00p 347.50p 1000
04/01/2017 347.50p 347.50p 340.00p 347.50p 622
03/01/2017 345.00p 347.50p 340.00p 347.50p 1336
30/12/2016 346.50p 347.00p 345.00p 345.00p 375
29/12/2016 338.50p 348.00p 338.50p 346.50p 5997
28/12/2016 333.50p 338.50p 333.50p 338.50p 5000
23/12/2016 332.50p 333.50p 327.60p 333.50p 13659
22/12/2016 332.50p 333.00p 326.95p 332.50p 2555
21/12/2016 332.50p 332.50p 325.00p 332.50p 5389
20/12/2016 332.50p 332.50p 332.50p 332.50p 0
19/12/2016 330.00p 332.50p 330.00p 332.50p 2213
16/12/2016 330.00p 330.00p 328.00p 330.00p 300
15/12/2016 332.50p 332.50p 328.00p 330.00p 60
14/12/2016 330.00p 331.00p 325.00p 327.50p 11540
13/12/2016 333.00p 333.00p 320.00p 330.00p 9969
12/12/2016 332.50p 333.00p 332.50p 333.00p 1043
09/12/2016 332.50p 333.00p 325.00p 332.50p 5974
08/12/2016 332.50p 333.00p 325.00p 332.50p 7931
07/12/2016 332.50p 333.00p 325.00p 332.50p 9239
06/12/2016 330.00p 331.00p 330.00p 330.00p 900
05/12/2016 335.00p 335.00p 325.00p 330.00p 6846
02/12/2016 337.00p 337.00p 330.00p 335.00p 1284
01/12/2016 337.00p 340.00p 330.00p 337.00p 454
30/11/2016 337.00p 337.00p 337.00p 337.00p 0
29/11/2016 337.00p 338.00p 337.00p 337.00p 1274
28/11/2016 337.00p 338.00p 330.00p 337.00p 3238
25/11/2016 337.00p 337.00p 337.00p 337.00p 0
24/11/2016 335.00p 337.00p 330.00p 337.00p 15500
23/11/2016 332.50p 337.00p 332.40p 335.00p 2456
22/11/2016 336.25p 339.90p 331.00p 332.50p 4216
21/11/2016 337.50p 338.00p 325.00p 335.00p 4792
18/11/2016 337.50p 338.00p 334.50p 337.50p 833
17/11/2016 335.00p 337.50p 333.00p 337.50p 1300
16/11/2016 336.50p 336.50p 334.50p 335.00p 888
15/11/2016 335.00p 340.00p 325.00p 336.50p 11922
14/11/2016 335.00p 335.00p 325.10p 335.00p 11110
11/11/2016 335.00p 340.00p 335.00p 335.00p 3915
10/11/2016 340.00p 345.00p 325.10p 335.00p 12139
09/11/2016 330.00p 342.00p 320.00p 340.00p 20531
08/11/2016 344.00p 344.00p 340.00p 343.00p 3453
07/11/2016 346.00p 346.00p 341.00p 344.00p 5841
04/11/2016 351.50p 351.50p 340.00p 343.00p 29603
03/11/2016 355.00p 355.50p 352.50p 352.50p 836
02/11/2016 353.50p 356.50p 353.50p 353.50p 0
01/11/2016 360.00p 360.00p 353.00p 356.50p 5076
31/10/2016 360.00p 360.00p 355.00p 360.00p 1867
28/10/2016 360.00p 360.00p 360.00p 360.00p 0
27/10/2016 360.00p 360.00p 358.70p 360.00p 418
26/10/2016 365.00p 365.00p 355.00p 360.00p 11737
25/10/2016 362.50p 365.00p 358.00p 365.00p 10177
24/10/2016 362.00p 363.00p 357.50p 362.50p 6494
21/10/2016 362.00p 362.00p 358.50p 362.00p 1381
20/10/2016 361.00p 362.00p 357.48p 362.00p 2276
19/10/2016 359.00p 361.00p 358.80p 361.00p 3393
18/10/2016 359.00p 359.40p 355.00p 359.00p 4229
17/10/2016 359.00p 359.72p 359.00p 359.00p 2250
14/10/2016 355.00p 359.00p 355.00p 359.00p 2712
13/10/2016 355.00p 355.00p 355.00p 355.00p 0
12/10/2016 355.00p 357.00p 350.00p 355.00p 16856
11/10/2016 355.50p 360.00p 351.50p 356.00p 7613
10/10/2016 360.00p 363.00p 350.00p 355.50p 6609
07/10/2016 366.00p 369.00p 360.00p 360.00p 3089
06/10/2016 372.50p 372.50p 366.00p 366.00p 5095
05/10/2016 372.50p 372.50p 371.00p 372.50p 2270
04/10/2016 373.50p 376.00p 372.45p 373.50p 3109
03/10/2016 373.50p 373.50p 371.75p 373.50p 185
30/09/2016 373.50p 373.50p 373.50p 373.50p 0
29/09/2016 373.50p 377.00p 373.50p 373.50p 3246
28/09/2016 372.50p 375.00p 372.50p 372.50p 2500
27/09/2016 372.50p 372.50p 372.50p 372.50p 0
26/09/2016 373.00p 373.00p 372.00p 372.50p 857
23/09/2016 371.00p 376.00p 371.00p 373.00p 5066
22/09/2016 373.00p 373.00p 373.00p 373.00p 0
21/09/2016 373.00p 373.00p 373.00p 373.00p 0
20/09/2016 371.50p 375.00p 371.00p 373.00p 3315
19/09/2016 371.50p 371.50p 367.99p 371.50p 1700
16/09/2016 371.50p 371.50p 371.50p 371.50p 0
15/09/2016 371.50p 371.50p 371.50p 371.50p 0
14/09/2016 371.50p 371.50p 371.50p 371.50p 0
13/09/2016 371.00p 375.55p 371.00p 371.50p 8500
12/09/2016 371.75p 371.75p 371.00p 371.00p 0
09/09/2016 368.25p 374.50p 364.10p 371.75p 5765
08/09/2016 368.25p 368.25p 368.25p 368.25p 0
07/09/2016 365.00p 368.25p 364.10p 368.25p 2506
06/09/2016 365.00p 365.00p 364.50p 364.50p 0
05/09/2016 368.50p 368.50p 363.10p 365.00p 2152
02/09/2016 363.50p 369.90p 363.50p 368.50p 1713
01/09/2016 362.00p 363.50p 362.00p 362.00p 0
31/08/2016 362.00p 363.00p 361.75p 362.00p 0
30/08/2016 361.75p 363.00p 361.75p 361.75p 680
26/08/2016 358.00p 361.75p 358.00p 361.75p 2492
25/08/2016 357.00p 359.50p 357.00p 358.00p 1275
24/08/2016 358.00p 358.00p 352.00p 357.00p 5589
23/08/2016 357.75p 360.00p 357.75p 358.50p 194
22/08/2016 363.50p 363.50p 355.00p 357.50p 5474
19/08/2016 363.00p 363.50p 359.60p 363.50p 4068
18/08/2016 362.50p 362.50p 362.50p 362.50p 5000
17/08/2016 361.00p 363.00p 361.00p 362.50p 2823
16/08/2016 366.00p 368.00p 360.00p 361.00p 4158
15/08/2016 365.00p 368.60p 361.00p 366.00p 7573
12/08/2016 365.00p 368.90p 364.50p 365.00p 4566
11/08/2016 365.00p 365.00p 360.60p 365.00p 676
10/08/2016 365.00p 365.00p 361.00p 365.00p 600
09/08/2016 364.00p 368.90p 361.00p 365.00p 2453
08/08/2016 361.00p 365.00p 361.00p 364.00p 4194
05/08/2016 361.00p 364.95p 361.00p 361.00p 1282
04/08/2016 355.00p 360.00p 355.00p 360.00p 2882
03/08/2016 355.00p 360.00p 355.00p 355.00p 1100
02/08/2016 355.00p 360.00p 353.00p 355.00p 16459
01/08/2016 355.00p 355.00p 355.00p 355.00p 0
29/07/2016 355.00p 360.00p 352.60p 355.00p 4846
28/07/2016 361.50p 362.00p 355.00p 355.00p 16307
27/07/2016 363.50p 367.00p 363.50p 365.00p 3662
26/07/2016 363.50p 366.50p 363.50p 363.50p 727
25/07/2016 363.50p 366.50p 361.00p 363.50p 1760
22/07/2016 359.00p 367.00p 359.00p 363.50p 10705
21/07/2016 362.50p 362.50p 352.00p 359.00p 19071
20/07/2016 360.00p 362.50p 359.00p 362.50p 552
19/07/2016 361.00p 361.00p 359.00p 360.00p 303
18/07/2016 361.00p 361.00p 358.00p 361.00p 1970
15/07/2016 361.00p 361.00p 361.00p 361.00p 0
14/07/2016 361.00p 361.00p 361.00p 361.00p 0
13/07/2016 361.00p 361.00p 360.20p 361.00p 679
12/07/2016 362.00p 362.00p 357.10p 361.00p 4249
11/07/2016 361.75p 362.00p 358.00p 362.00p 3565
08/07/2016 361.00p 362.00p 358.00p 358.50p 10716
07/07/2016 359.50p 362.00p 359.05p 361.00p 4380
06/07/2016 361.00p 361.90p 355.10p 359.00p 4726
05/07/2016 362.50p 362.50p 360.90p 361.00p 4521
04/07/2016 365.50p 365.50p 355.00p 359.00p 17942
01/07/2016 365.50p 369.90p 361.60p 365.50p 13762
30/06/2016 365.00p 368.00p 365.00p 365.50p 6736
29/06/2016 362.50p 364.90p 362.50p 363.00p 2150
28/06/2016 363.00p 364.90p 362.00p 362.50p 8365
27/06/2016 363.00p 370.00p 360.30p 364.00p 43867
24/06/2016 352.50p 367.00p 350.10p 363.50p 29223
23/06/2016 366.00p 367.00p 366.00p 367.00p 3689
22/06/2016 361.50p 366.00p 360.10p 366.00p 20047
21/06/2016 361.00p 363.00p 361.00p 361.50p 3529
20/06/2016 360.00p 362.00p 358.10p 361.00p 8627
17/06/2016 359.75p 359.75p 355.10p 359.75p 138
16/06/2016 359.75p 361.75p 355.10p 359.75p 528
15/06/2016 359.50p 362.75p 355.10p 359.75p 5969
14/06/2016 359.50p 363.40p 356.00p 359.50p 5082
13/06/2016 361.50p 364.90p 358.00p 359.50p 29190
10/06/2016 361.50p 364.90p 361.50p 361.50p 7626
09/06/2016 362.50p 366.90p 362.50p 362.50p 1353
08/06/2016 362.50p 365.11p 362.50p 362.50p 2720
07/06/2016 361.50p 365.91p 358.00p 362.00p 7492
06/06/2016 361.50p 362.85p 361.50p 361.50p 5110
03/06/2016 358.00p 361.50p 353.00p 361.50p 9990
02/06/2016 357.75p 358.50p 353.00p 358.00p 2966
01/06/2016 359.50p 359.50p 354.00p 357.50p 3513
31/05/2016 361.50p 361.50p 356.00p 359.00p 3513
27/05/2016 361.00p 361.50p 357.00p 361.50p 1561
26/05/2016 361.00p 361.20p 359.80p 361.00p 5551
25/05/2016 364.50p 364.50p 357.00p 362.00p 7255
24/05/2016 364.50p 364.50p 361.90p 364.50p 78
23/05/2016 364.50p 366.00p 360.10p 364.50p 2965
20/05/2016 369.50p 371.00p 360.00p 364.50p 17012
19/05/2016 369.50p 369.50p 365.00p 369.50p 8000
18/05/2016 369.50p 369.50p 369.50p 369.50p 0
17/05/2016 369.50p 370.00p 369.50p 369.50p 0
16/05/2016 374.00p 374.00p 365.00p 370.00p 1491
13/05/2016 375.00p 375.00p 373.00p 375.00p 11343
12/05/2016 375.00p 375.00p 370.10p 373.00p 14729
11/05/2016 376.50p 376.50p 376.50p 376.50p 0
10/05/2016 375.50p 379.30p 375.00p 376.50p 5896
09/05/2016 375.50p 378.00p 375.50p 375.50p 2343
06/05/2016 376.50p 377.90p 375.50p 375.50p 1293
05/05/2016 377.50p 379.50p 377.50p 377.50p 444
04/05/2016 377.50p 377.50p 376.50p 376.50p 0
03/05/2016 377.50p 378.00p 377.50p 377.50p 708
29/04/2016 377.50p 379.75p 377.50p 377.50p 663
28/04/2016 377.50p 379.90p 377.50p 377.50p 1306
27/04/2016 379.00p 382.90p 379.00p 379.00p 785
26/04/2016 379.50p 382.55p 379.00p 379.00p 7915
25/04/2016 379.50p 383.90p 379.00p 379.50p 2826
22/04/2016 379.50p 379.50p 379.50p 379.50p 0
21/04/2016 382.50p 387.00p 379.50p 379.50p 10791
20/04/2016 382.50p 387.00p 382.50p 382.50p 1923
19/04/2016 380.00p 384.75p 380.00p 382.50p 1000
18/04/2016 379.00p 383.00p 379.00p 379.00p 2305
15/04/2016 378.50p 388.33p 376.00p 379.00p 6630
14/04/2016 378.50p 383.00p 374.00p 378.50p 6491
13/04/2016 375.00p 383.00p 374.00p 378.50p 9270
12/04/2016 375.00p 375.00p 375.00p 375.00p 1000
11/04/2016 373.00p 378.00p 373.00p 375.00p 5900
08/04/2016 373.00p 377.50p 373.00p 373.00p 1750

*Close Price adjusted for both dividends and splits