Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/05/2017 343.50p 345.00p 340.00p 345.00p 5644
17/05/2017 340.00p 342.00p 340.00p 340.00p 1057
16/05/2017 340.00p 340.00p 338.60p 340.00p 619
15/05/2017 337.50p 340.00p 337.50p 340.00p 5459
12/05/2017 338.50p 338.50p 336.50p 338.50p 0
11/05/2017 334.00p 336.50p 333.00p 336.50p 1819
10/05/2017 334.00p 334.00p 334.00p 334.00p 0
09/05/2017 328.50p 335.00p 328.50p 334.00p 14599
08/05/2017 328.50p 330.00p 323.82p 328.50p 2346
05/05/2017 329.50p 332.00p 328.50p 328.50p 475
04/05/2017 328.50p 328.50p 322.00p 328.50p 3098
03/05/2017 328.50p 328.50p 323.82p 328.50p 2149
02/05/2017 328.50p 332.00p 324.00p 328.50p 11619
28/04/2017 330.00p 330.00p 327.00p 328.50p 8667
27/04/2017 327.50p 330.00p 320.00p 330.00p 30020
26/04/2017 330.00p 340.00p 325.50p 332.50p 21745
25/04/2017 330.00p 330.00p 325.00p 330.00p 1100
24/04/2017 327.50p 329.00p 327.50p 329.00p 754
21/04/2017 327.50p 328.00p 320.00p 327.50p 9045
20/04/2017 327.50p 327.50p 327.50p 327.50p 0
19/04/2017 323.50p 327.50p 323.50p 327.50p 937
18/04/2017 328.00p 328.00p 318.00p 323.50p 11099
13/04/2017 326.50p 326.50p 324.00p 326.50p 5304
12/04/2017 325.00p 326.50p 320.00p 326.50p 23980
11/04/2017 325.00p 326.00p 323.00p 323.00p 7000
10/04/2017 325.00p 325.00p 320.00p 325.00p 6232
07/04/2017 327.50p 327.50p 320.00p 325.00p 9395
06/04/2017 326.50p 328.50p 322.00p 328.50p 12298
05/04/2017 327.50p 327.50p 320.00p 327.50p 1389
04/04/2017 326.50p 326.50p 326.50p 326.50p 0
03/04/2017 327.50p 327.50p 318.00p 326.50p 8168
31/03/2017 325.00p 327.50p 320.00p 327.50p 2700
30/03/2017 325.00p 325.00p 320.00p 325.00p 750
29/03/2017 328.50p 328.50p 322.00p 325.00p 4360
28/03/2017 327.50p 328.50p 323.00p 328.50p 7383
27/03/2017 327.50p 327.50p 320.00p 325.00p 5909
24/03/2017 328.50p 328.50p 320.00p 327.50p 6346
23/03/2017 327.50p 328.50p 325.50p 328.50p 3859
22/03/2017 327.50p 327.50p 320.00p 327.50p 2484
21/03/2017 327.50p 327.50p 327.50p 327.50p 0
20/03/2017 325.00p 327.50p 325.00p 327.50p 0
17/03/2017 322.50p 325.00p 320.00p 325.00p 7379
16/03/2017 322.50p 325.00p 315.00p 322.50p 5910
15/03/2017 330.00p 330.00p 315.00p 322.50p 16082
14/03/2017 330.00p 330.00p 330.00p 330.00p 0
13/03/2017 330.00p 330.00p 325.00p 330.00p 8625
10/03/2017 327.50p 331.00p 325.00p 330.00p 6159
09/03/2017 334.00p 334.00p 326.50p 327.50p 30821
08/03/2017 333.00p 334.00p 330.80p 334.00p 900
07/03/2017 333.00p 333.00p 326.00p 333.00p 600
06/03/2017 333.00p 333.00p 326.00p 333.00p 4667
03/03/2017 333.00p 333.00p 332.00p 333.00p 4000
02/03/2017 333.00p 333.00p 326.00p 333.00p 4387
01/03/2017 331.50p 333.00p 325.00p 333.00p 10078
28/02/2017 331.50p 331.50p 331.50p 331.50p 0
27/02/2017 332.00p 337.00p 327.00p 331.50p 1824
24/02/2017 335.00p 338.45p 328.75p 330.00p 5100
23/02/2017 335.00p 338.00p 330.00p 335.00p 3335
22/02/2017 327.50p 335.00p 327.50p 335.00p 10460
21/02/2017 327.50p 329.00p 321.50p 325.00p 2511
20/02/2017 327.50p 331.50p 321.00p 327.50p 7123
17/02/2017 327.50p 333.00p 320.10p 327.50p 5210
16/02/2017 330.00p 334.00p 323.00p 327.50p 6058
15/02/2017 330.00p 334.00p 326.00p 330.00p 6047
14/02/2017 330.00p 335.00p 330.00p 330.00p 219
13/02/2017 325.00p 335.00p 325.00p 330.00p 6182
10/02/2017 330.00p 330.00p 323.00p 325.00p 4336
09/02/2017 335.00p 335.00p 328.00p 330.00p 3430
08/02/2017 337.50p 337.50p 333.00p 335.00p 300
07/02/2017 337.50p 343.00p 337.50p 337.50p 2500
06/02/2017 337.50p 344.50p 337.50p 337.50p 4347
03/02/2017 332.50p 340.00p 330.30p 337.50p 2013
02/02/2017 332.50p 332.50p 332.50p 332.50p 0
01/02/2017 332.50p 332.50p 332.50p 332.50p 0
31/01/2017 327.50p 332.50p 325.00p 332.50p 2505
30/01/2017 331.50p 331.50p 325.00p 327.50p 3079
27/01/2017 327.50p 331.00p 327.50p 330.00p 2451
26/01/2017 328.00p 330.00p 321.00p 327.50p 6752
25/01/2017 335.00p 335.00p 325.30p 332.50p 1606
24/01/2017 330.00p 334.50p 327.20p 333.50p 8180
23/01/2017 330.00p 335.00p 330.00p 330.00p 1954
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

*Close Price adjusted for both dividends and splits