Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
19/10/2015 371.50p 371.50p 371.00p 371.00p 0
16/10/2015 372.00p 372.00p 368.00p 371.50p 5648
15/10/2015 372.00p 372.00p 372.00p 372.00p 326
14/10/2015 372.00p 372.00p 372.00p 372.00p 0
13/10/2015 370.00p 372.00p 365.50p 372.00p 10855
12/10/2015 370.00p 370.00p 365.50p 370.00p 4123
09/10/2015 370.00p 371.50p 370.00p 370.00p 16
08/10/2015 370.00p 370.00p 370.00p 370.00p 0
07/10/2015 369.50p 371.75p 365.50p 370.00p 1003
06/10/2015 367.00p 369.50p 367.00p 369.50p 1884
05/10/2015 366.00p 367.00p 366.00p 367.00p 13
02/10/2015 364.50p 364.50p 363.50p 363.50p 0
01/10/2015 364.50p 364.50p 364.50p 364.50p 0
30/09/2015 363.50p 365.00p 363.50p 364.50p 2700
29/09/2015 363.50p 365.00p 363.50p 363.50p 0
28/09/2015 368.00p 369.00p 360.75p 365.00p 5141
25/09/2015 367.00p 370.00p 363.00p 368.00p 1813
24/09/2015 367.00p 367.00p 367.00p 367.00p 0
23/09/2015 370.00p 370.00p 365.00p 367.00p 2128
22/09/2015 371.50p 371.50p 370.50p 370.50p 331
21/09/2015 371.50p 371.50p 368.00p 371.50p 4488
18/09/2015 370.00p 372.00p 369.00p 371.50p 9422
17/09/2015 370.00p 372.00p 370.00p 370.00p 26
16/09/2015 368.00p 371.00p 365.10p 370.00p 3927
15/09/2015 368.00p 368.00p 368.00p 368.00p 0
14/09/2015 368.00p 371.00p 368.00p 368.00p 1000
11/09/2015 368.00p 371.00p 368.00p 368.00p 516
10/09/2015 369.00p 371.00p 368.00p 368.00p 24
09/09/2015 369.00p 369.00p 368.00p 369.00p 0
08/09/2015 368.00p 371.00p 368.00p 368.00p 7280
07/09/2015 370.00p 370.00p 363.00p 368.00p 5000
04/09/2015 370.00p 370.00p 370.00p 370.00p 0
03/09/2015 352.00p 370.00p 352.00p 370.00p 4122
02/09/2015 347.50p 353.50p 345.00p 353.50p 0
01/09/2015 345.00p 349.90p 345.00p 345.00p 2779
28/08/2015 346.00p 349.90p 345.00p 345.00p 1958
27/08/2015 342.00p 350.00p 340.00p 346.00p 16589
26/08/2015 345.00p 345.00p 335.00p 342.00p 3135
25/08/2015 345.00p 350.00p 340.01p 345.00p 4262
24/08/2015 351.00p 352.00p 336.55p 345.00p 9548
21/08/2015 356.50p 358.50p 350.00p 355.00p 6386
20/08/2015 360.00p 363.90p 353.00p 360.00p 9676
19/08/2015 360.00p 360.00p 355.01p 360.00p 1000
18/08/2015 359.00p 360.00p 359.00p 360.00p 0
17/08/2015 359.00p 359.00p 355.01p 359.00p 4243
14/08/2015 358.00p 362.50p 358.00p 359.00p 5486
13/08/2015 358.00p 359.50p 353.10p 358.00p 1500
12/08/2015 368.50p 368.50p 355.00p 358.00p 13858
11/08/2015 370.00p 371.50p 365.01p 370.00p 1223
10/08/2015 370.00p 371.50p 365.01p 370.00p 1012
07/08/2015 370.00p 370.00p 370.00p 370.00p 0
06/08/2015 375.00p 375.00p 365.45p 370.00p 3680
05/08/2015 375.00p 376.00p 375.00p 375.00p 78
04/08/2015 375.00p 375.00p 375.00p 375.00p 0
03/08/2015 375.00p 376.00p 375.00p 375.00p 1020
31/07/2015 377.00p 377.00p 375.00p 375.00p 0
30/07/2015 377.00p 377.00p 372.00p 377.00p 1525
29/07/2015 383.00p 383.00p 377.00p 381.00p 3727
28/07/2015 379.75p 383.00p 377.00p 383.00p 5996
27/07/2015 378.75p 379.75p 378.00p 379.75p 4845
24/07/2015 381.00p 381.00p 375.00p 378.75p 13399
23/07/2015 382.00p 384.40p 378.01p 381.50p 357
22/07/2015 388.00p 388.00p 377.00p 382.00p 11216
21/07/2015 388.00p 388.00p 388.00p 388.00p 0
20/07/2015 388.50p 390.00p 387.00p 388.00p 22107
17/07/2015 388.50p 388.50p 388.50p 388.50p 0
16/07/2015 388.50p 388.70p 388.50p 388.50p 3343
15/07/2015 388.50p 388.50p 387.55p 388.50p 446
14/07/2015 389.50p 391.00p 387.50p 389.50p 5163
13/07/2015 386.50p 390.10p 382.10p 388.00p 3076
10/07/2015 383.50p 389.90p 382.50p 387.00p 17203
09/07/2015 377.50p 381.50p 377.50p 381.50p 7500
08/07/2015 377.00p 377.50p 375.00p 377.50p 2500
07/07/2015 377.00p 377.00p 376.00p 377.00p 2127
06/07/2015 375.00p 377.00p 375.00p 375.00p 1075
03/07/2015 379.00p 384.00p 374.01p 377.50p 8140
02/07/2015 376.00p 379.00p 375.50p 379.00p 5171
01/07/2015 375.00p 376.00p 372.00p 376.00p 17479
30/06/2015 371.50p 375.00p 371.50p 375.00p 17266
29/06/2015 370.00p 373.00p 369.00p 371.50p 12707
26/06/2015 370.00p 370.00p 365.25p 370.00p 4500
25/06/2015 370.00p 371.00p 370.00p 370.00p 5000
24/06/2015 370.00p 370.00p 365.00p 370.00p 2056
23/06/2015 371.00p 373.00p 367.08p 370.00p 1259
22/06/2015 372.50p 372.50p 371.50p 372.50p 0
19/06/2015 371.50p 373.00p 368.00p 371.50p 1150
18/06/2015 371.50p 371.50p 368.00p 371.50p 800
17/06/2015 371.00p 372.00p 371.00p 371.50p 589
16/06/2015 370.00p 371.10p 369.50p 371.00p 3850
15/06/2015 369.00p 370.00p 367.00p 370.00p 6141
12/06/2015 369.00p 369.00p 369.00p 369.00p 0
11/06/2015 365.00p 373.00p 365.00p 369.00p 9604
10/06/2015 365.00p 366.00p 365.00p 365.00p 2095
09/06/2015 365.00p 365.00p 365.00p 365.00p 0
08/06/2015 365.00p 365.00p 360.01p 365.00p 5871
05/06/2015 365.00p 365.00p 360.01p 365.00p 11010
04/06/2015 367.00p 367.00p 362.00p 365.00p 3386
03/06/2015 367.00p 367.00p 367.00p 367.00p 0
02/06/2015 368.00p 368.00p 363.01p 367.00p 5363
01/06/2015 368.00p 368.00p 364.95p 368.00p 5701
29/05/2015 370.00p 370.00p 368.00p 368.00p 764
28/05/2015 370.00p 374.40p 360.00p 370.00p 12648
27/05/2015 370.00p 374.40p 365.10p 370.00p 1368
26/05/2015 370.00p 373.90p 370.00p 370.00p 2157
22/05/2015 370.00p 373.90p 370.00p 370.00p 99
21/05/2015 370.00p 370.00p 370.00p 370.00p 0
20/05/2015 362.50p 370.00p 362.50p 370.00p 9581
19/05/2015 362.50p 364.00p 360.00p 362.50p 4264
18/05/2015 368.50p 368.50p 360.00p 362.50p 7027
15/05/2015 372.50p 374.00p 368.00p 369.50p 2575
14/05/2015 377.50p 377.50p 374.00p 376.50p 1350
13/05/2015 377.50p 379.00p 377.50p 378.50p 3299

*Close Price adjusted for both dividends and splits