Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
07/04/2016 373.00p 378.00p 373.00p 373.00p 1223
06/04/2016 373.00p 378.00p 373.00p 373.00p 1996
05/04/2016 374.00p 378.00p 373.00p 373.00p 3919
04/04/2016 374.00p 376.00p 374.00p 374.00p 4000
01/04/2016 371.50p 378.00p 371.50p 374.00p 2505
31/03/2016 371.50p 375.00p 371.50p 371.50p 4500
30/03/2016 371.50p 375.00p 371.50p 371.50p 7881
29/03/2016 368.50p 378.33p 368.50p 371.50p 4646
24/03/2016 368.50p 368.50p 368.50p 368.50p 0
23/03/2016 368.50p 372.00p 368.00p 368.50p 7590
22/03/2016 368.50p 372.00p 368.50p 368.50p 10700
21/03/2016 367.50p 372.00p 367.45p 368.50p 1300
18/03/2016 369.50p 369.50p 367.50p 367.50p 8956
17/03/2016 369.50p 369.50p 369.50p 369.50p 0
16/03/2016 368.50p 372.00p 368.50p 369.50p 3664
15/03/2016 368.50p 368.50p 368.50p 368.50p 0
14/03/2016 368.50p 371.90p 368.50p 368.50p 96
11/03/2016 368.50p 371.90p 367.00p 368.50p 2809
10/03/2016 367.50p 371.80p 367.50p 368.50p 2872
09/03/2016 367.50p 371.80p 367.50p 367.50p 1390
08/03/2016 370.00p 370.00p 367.48p 369.00p 4648
07/03/2016 370.00p 370.00p 370.00p 370.00p 0
04/03/2016 370.00p 374.80p 366.70p 370.00p 5405
03/03/2016 370.00p 375.00p 368.10p 370.00p 4600
02/03/2016 370.00p 370.00p 368.50p 370.00p 0
01/03/2016 368.50p 372.00p 368.50p 368.50p 8162
29/02/2016 368.50p 371.90p 368.50p 368.50p 1645
26/02/2016 368.50p 371.90p 366.60p 368.50p 2027
25/02/2016 368.50p 371.90p 367.66p 368.50p 722
24/02/2016 368.50p 371.90p 368.50p 368.50p 65
23/02/2016 367.00p 371.90p 367.00p 368.50p 382
22/02/2016 363.00p 372.00p 363.00p 367.00p 3477
19/02/2016 362.00p 368.00p 362.00p 363.00p 7805
18/02/2016 362.00p 365.00p 358.01p 362.00p 1123
17/02/2016 362.00p 362.00p 362.00p 362.00p 0
16/02/2016 361.50p 365.90p 361.50p 362.00p 2310
15/02/2016 361.50p 366.00p 361.50p 361.50p 7802
12/02/2016 358.50p 359.90p 357.30p 358.50p 3551
11/02/2016 357.50p 359.90p 357.50p 358.50p 1931
10/02/2016 357.50p 357.50p 357.50p 357.50p 0
09/02/2016 357.50p 357.50p 357.50p 357.50p 0
08/02/2016 357.50p 359.90p 357.50p 357.50p 163
05/02/2016 357.50p 357.50p 356.00p 357.50p 3098
04/02/2016 357.50p 359.90p 357.50p 357.50p 54
03/02/2016 357.50p 359.90p 357.50p 357.50p 828
02/02/2016 359.50p 359.50p 357.50p 357.50p 0
01/02/2016 359.50p 364.00p 359.50p 359.50p 5000
29/01/2016 357.50p 359.50p 356.60p 359.50p 1392
28/01/2016 368.25p 368.25p 355.00p 356.50p 15096
27/01/2016 365.00p 368.25p 360.10p 368.25p 7289
26/01/2016 361.00p 365.00p 359.50p 365.00p 6923
25/01/2016 364.50p 366.95p 356.00p 362.00p 11025
22/01/2016 364.50p 366.95p 364.50p 364.50p 676
21/01/2016 364.50p 364.50p 364.50p 364.50p 0
20/01/2016 369.00p 369.00p 363.00p 364.50p 11556
19/01/2016 369.00p 372.40p 368.10p 370.50p 2070
18/01/2016 368.50p 371.90p 367.50p 369.00p 8175
15/01/2016 372.00p 372.00p 367.60p 368.50p 2888
14/01/2016 374.00p 375.50p 370.00p 374.00p 2804
13/01/2016 374.00p 375.50p 374.00p 374.00p 182
12/01/2016 378.50p 378.50p 373.00p 374.00p 3412
11/01/2016 381.00p 381.00p 375.00p 378.50p 10791
08/01/2016 381.00p 381.00p 379.90p 381.00p 2698
07/01/2016 381.00p 385.00p 381.00p 381.00p 0
06/01/2016 385.00p 385.00p 385.00p 385.00p 0
05/01/2016 385.00p 385.00p 380.00p 385.00p 1276
04/01/2016 385.00p 385.00p 384.00p 384.00p 50
31/12/2015 385.00p 385.00p 380.10p 385.00p 1545
30/12/2015 386.00p 386.00p 382.00p 385.00p 1500
29/12/2015 383.50p 385.50p 380.07p 385.50p 11081
24/12/2015 383.50p 383.50p 380.10p 383.50p 400
23/12/2015 383.50p 385.50p 383.50p 383.50p 89
22/12/2015 385.00p 386.00p 380.10p 381.00p 4920
21/12/2015 387.50p 387.50p 385.10p 387.50p 1736
18/12/2015 387.50p 387.50p 387.50p 387.50p 0
17/12/2015 387.50p 388.00p 385.10p 387.50p 500
16/12/2015 386.50p 388.00p 386.50p 386.50p 2561
15/12/2015 386.50p 386.50p 385.10p 386.50p 1540
14/12/2015 386.50p 386.50p 386.50p 386.50p 0
11/12/2015 386.50p 388.00p 386.50p 386.50p 179
10/12/2015 386.50p 386.50p 386.50p 386.50p 0
09/12/2015 386.50p 386.50p 386.50p 386.50p 0
08/12/2015 386.50p 388.00p 386.50p 386.50p 2016
07/12/2015 387.50p 387.50p 387.50p 387.50p 0
04/12/2015 388.00p 388.00p 386.10p 387.50p 4589
03/12/2015 389.50p 389.50p 388.50p 388.50p 0
02/12/2015 389.50p 389.50p 389.00p 389.50p 4000
01/12/2015 389.50p 390.50p 389.50p 389.50p 1488
30/11/2015 390.00p 390.50p 390.00p 390.00p 1853
27/11/2015 392.00p 392.00p 388.00p 390.00p 3755
26/11/2015 392.00p 392.00p 388.10p 392.00p 601
25/11/2015 391.00p 392.00p 391.00p 392.00p 3000
24/11/2015 393.00p 393.00p 389.01p 391.00p 9109
23/11/2015 394.50p 395.40p 392.00p 393.00p 10542
20/11/2015 396.00p 396.00p 395.40p 396.00p 91
19/11/2015 394.00p 396.00p 393.50p 396.00p 0
18/11/2015 394.00p 395.50p 394.00p 394.00p 2158
17/11/2015 392.50p 395.50p 390.10p 395.50p 4265
16/11/2015 390.50p 392.70p 390.50p 391.50p 5000
13/11/2015 391.00p 393.70p 390.00p 391.00p 8750
12/11/2015 391.00p 395.00p 391.00p 391.50p 4492
11/11/2015 389.00p 391.00p 389.00p 391.00p 0
10/11/2015 388.00p 390.81p 387.10p 389.00p 2299
09/11/2015 387.00p 390.10p 384.00p 388.00p 11002
06/11/2015 383.50p 387.90p 383.00p 386.50p 20629
05/11/2015 381.50p 385.00p 381.50p 383.50p 2120
04/11/2015 381.50p 383.95p 381.50p 381.50p 400
03/11/2015 382.00p 384.70p 381.10p 381.50p 3149
02/11/2015 383.00p 383.00p 381.40p 382.00p 4128
30/10/2015 383.50p 386.90p 383.50p 383.50p 300
29/10/2015 383.50p 387.00p 383.50p 383.50p 702
28/10/2015 387.00p 387.00p 387.00p 387.00p 0
27/10/2015 387.00p 387.00p 387.00p 387.00p 0
26/10/2015 387.00p 387.00p 387.00p 387.00p 0
23/10/2015 379.50p 388.00p 379.50p 387.00p 6195
22/10/2015 372.00p 383.00p 372.00p 379.50p 22631
21/10/2015 371.00p 372.00p 371.00p 372.00p 1406
20/10/2015 371.00p 371.00p 371.00p 371.00p 1339

*Close Price adjusted for both dividends and splits