Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/09/2014 401.50p 401.50p 398.88p 401.50p 2250
05/09/2014 401.00p 401.50p 398.00p 401.50p 500
04/09/2014 401.00p 401.00p 397.80p 401.00p 8361
03/09/2014 400.50p 402.12p 400.50p 401.00p 1500
02/09/2014 400.50p 402.00p 400.50p 400.50p 5067
01/09/2014 400.50p 402.00p 400.50p 400.50p 245
29/08/2014 400.50p 402.30p 396.15p 400.50p 2220
28/08/2014 400.50p 400.50p 400.00p 400.50p 0
27/08/2014 396.50p 400.85p 396.50p 400.00p 10898
26/08/2014 396.50p 400.00p 395.50p 396.50p 3990
22/08/2014 396.50p 400.00p 396.50p 396.50p 2566
21/08/2014 396.50p 400.00p 394.40p 396.50p 2976
20/08/2014 398.00p 398.00p 394.80p 396.50p 1263
19/08/2014 400.00p 401.00p 393.14p 398.00p 6791
18/08/2014 400.00p 403.75p 396.25p 400.00p 747
15/08/2014 399.00p 399.00p 399.00p 399.00p 0
14/08/2014 399.00p 399.00p 399.00p 399.00p 0
13/08/2014 399.00p 402.00p 399.00p 399.00p 682
12/08/2014 398.00p 401.75p 396.00p 399.00p 3236
11/08/2014 401.50p 401.50p 396.00p 398.00p 3500
08/08/2014 401.50p 402.63p 401.50p 401.50p 525
07/08/2014 405.00p 405.00p 402.50p 402.50p 1200
06/08/2014 406.50p 408.75p 405.00p 405.00p 3000
05/08/2014 404.00p 406.80p 404.00p 406.50p 2755
04/08/2014 404.00p 406.80p 404.00p 404.00p 1200
01/08/2014 405.00p 406.80p 404.00p 404.00p 2442
31/07/2014 405.00p 410.00p 405.00p 405.00p 11993
30/07/2014 406.50p 409.30p 405.00p 405.00p 434
29/07/2014 410.00p 410.00p 405.00p 409.00p 8364
28/07/2014 410.00p 412.50p 407.00p 410.00p 6620
25/07/2014 410.00p 413.00p 410.00p 410.00p 0
24/07/2014 410.00p 413.00p 410.00p 410.00p 792
23/07/2014 413.00p 414.00p 407.00p 410.00p 2136
22/07/2014 413.00p 415.40p 411.20p 413.00p 0
21/07/2014 413.00p 415.40p 411.20p 413.00p 0
18/07/2014 413.00p 415.40p 411.20p 413.00p 7076
17/07/2014 413.75p 415.70p 413.00p 413.00p 4612
16/07/2014 413.75p 416.00p 413.75p 413.75p 3605
15/07/2014 416.50p 418.95p 412.25p 413.75p 4683
14/07/2014 417.50p 419.25p 415.63p 416.50p 2118
11/07/2014 415.00p 418.40p 415.00p 417.50p 4084
10/07/2014 414.50p 418.50p 414.50p 415.00p 2577
09/07/2014 410.00p 412.70p 410.00p 412.00p 6309
08/07/2014 411.00p 413.80p 410.00p 410.00p 7216
07/07/2014 406.00p 413.50p 406.00p 411.00p 4609
04/07/2014 400.00p 406.00p 400.00p 406.00p 7300
03/07/2014 405.00p 405.00p 395.00p 400.00p 5544
02/07/2014 406.00p 406.00p 403.10p 405.00p 0
01/07/2014 406.00p 406.00p 403.10p 406.00p 3600
30/06/2014 406.00p 409.80p 406.00p 406.00p 600
27/06/2014 409.00p 409.00p 404.10p 406.00p 3768
26/06/2014 405.50p 414.65p 405.00p 408.00p 0
25/06/2014 405.00p 414.65p 405.00p 405.00p 0
24/06/2014 414.00p 414.65p 406.00p 406.00p 16250
23/06/2014 415.00p 419.90p 413.00p 414.00p 5747
20/06/2014 410.00p 416.50p 410.00p 415.00p 9985
19/06/2014 410.00p 414.50p 410.00p 410.00p 1022
18/06/2014 410.00p 414.50p 405.10p 410.00p 0
17/06/2014 410.00p 414.50p 405.10p 410.00p 1361
16/06/2014 417.00p 418.00p 410.00p 410.00p 4600
13/06/2014 419.50p 421.75p 418.00p 418.00p 696
12/06/2014 419.00p 422.00p 417.00p 419.50p 3530
11/06/2014 418.00p 420.50p 416.00p 419.00p 12091
10/06/2014 418.00p 421.00p 417.00p 418.00p 6960
09/06/2014 417.00p 425.33p 417.00p 418.00p 3505
06/06/2014 421.00p 421.50p 416.10p 417.00p 1950
05/06/2014 421.50p 423.00p 421.50p 421.50p 2300
04/06/2014 421.50p 422.99p 421.50p 421.50p 0
03/06/2014 422.00p 422.99p 422.00p 422.00p 500
02/06/2014 424.00p 426.00p 420.00p 422.00p 7181
30/05/2014 424.00p 426.00p 424.00p 424.00p 230
29/05/2014 415.00p 428.39p 414.00p 424.00p 12717
28/05/2014 412.50p 420.00p 412.50p 415.00p 4842
27/05/2014 410.00p 415.49p 410.00p 412.50p 2854
23/05/2014 407.50p 412.90p 407.50p 409.00p 1795
22/05/2014 407.50p 407.50p 405.00p 407.50p 35000
21/05/2014 407.50p 415.00p 405.00p 407.50p 11819
20/05/2014 417.50p 417.50p 406.00p 407.50p 9749
19/05/2014 417.50p 419.50p 415.00p 417.50p 0
16/05/2014 417.50p 419.50p 415.00p 417.50p 0
15/05/2014 417.50p 419.50p 415.00p 417.50p 3024
14/05/2014 424.00p 424.00p 419.00p 419.00p 2841
13/05/2014 424.00p 428.00p 420.00p 424.00p 1810
12/05/2014 420.00p 430.00p 420.00p 425.00p 11717
09/05/2014 414.00p 425.00p 414.00p 420.00p 4769
08/05/2014 406.50p 417.00p 406.50p 414.00p 4175
07/05/2014 407.50p 412.90p 406.50p 406.50p 3035
06/05/2014 408.50p 415.00p 408.50p 408.50p 2231
02/05/2014 408.50p 414.95p 408.50p 408.50p 3319
01/05/2014 405.00p 415.00p 404.50p 408.50p 556
30/04/2014 403.00p 412.00p 403.00p 404.50p 2000
29/04/2014 406.50p 415.00p 405.00p 405.00p 10499
28/04/2014 405.00p 410.00p 405.00p 405.00p 5598
25/04/2014 405.00p 410.00p 405.00p 405.00p 3797
24/04/2014 405.00p 409.70p 405.00p 405.00p 0
23/04/2014 405.00p 409.70p 405.00p 405.00p 3605
22/04/2014 403.50p 409.70p 403.50p 405.00p 4037
17/04/2014 410.00p 411.00p 397.00p 403.50p 7104
16/04/2014 410.00p 415.00p 410.00p 410.00p 3000
15/04/2014 410.00p 414.95p 410.00p 410.00p 1237
14/04/2014 412.50p 418.00p 405.00p 410.00p 10234
11/04/2014 405.00p 412.95p 405.00p 409.00p 2270
10/04/2014 403.50p 411.95p 403.50p 405.00p 2285
09/04/2014 403.50p 409.95p 403.50p 403.50p 631
08/04/2014 403.50p 410.00p 403.50p 403.50p 4350
07/04/2014 403.50p 409.90p 403.50p 403.50p 3421
04/04/2014 404.00p 409.50p 402.00p 404.00p 1908
03/04/2014 404.00p 410.50p 404.00p 404.00p 0
02/04/2014 406.00p 410.50p 404.00p 404.00p 7046
01/04/2014 406.00p 409.00p 400.00p 406.00p 18069
31/03/2014 398.50p 409.00p 396.50p 406.00p 8965
28/03/2014 389.50p 397.00p 389.50p 396.50p 20432
27/03/2014 387.00p 390.00p 382.00p 389.50p 4600
26/03/2014 391.50p 394.50p 383.50p 387.00p 9003
25/03/2014 392.50p 392.50p 386.30p 391.50p 511
24/03/2014 392.50p 399.50p 392.50p 392.50p 121
21/03/2014 389.00p 397.00p 389.00p 392.50p 7923
20/03/2014 391.50p 391.50p 389.00p 389.00p 10000
19/03/2014 391.50p 391.50p 391.40p 391.50p 1500
18/03/2014 391.50p 391.50p 388.01p 391.50p 0
17/03/2014 390.00p 391.50p 388.01p 391.50p 3350
14/03/2014 390.00p 390.00p 385.00p 390.00p 5929
13/03/2014 390.00p 390.00p 388.00p 390.00p 4000
12/03/2014 391.50p 391.50p 385.01p 390.00p 5955
11/03/2014 390.50p 391.50p 389.95p 391.50p 512
10/03/2014 388.50p 390.00p 383.20p 390.00p 1969
07/03/2014 387.00p 392.90p 385.00p 388.50p 10755
06/03/2014 382.50p 387.00p 382.50p 387.00p 1049
05/03/2014 382.50p 385.00p 378.00p 382.50p 1347
04/03/2014 380.00p 383.00p 376.00p 382.50p 2086
03/03/2014 378.50p 383.50p 365.00p 379.00p 1999
28/02/2014 383.50p 383.50p 380.00p 383.50p 5074
27/02/2014 385.00p 385.00p 380.00p 383.50p 9450
26/02/2014 387.00p 388.00p 382.50p 385.00p 0
25/02/2014 388.00p 388.00p 382.50p 387.00p 1549
24/02/2014 382.50p 387.00p 382.50p 382.50p 136
21/02/2014 382.50p 387.00p 382.50p 382.50p 6
20/02/2014 382.50p 387.00p 382.50p 382.50p 0
19/02/2014 382.50p 387.00p 382.50p 382.50p 0
18/02/2014 382.50p 387.00p 382.50p 382.50p 0
17/02/2014 382.50p 387.00p 382.50p 382.50p 0
14/02/2014 382.50p 387.00p 382.50p 382.50p 0
13/02/2014 382.50p 387.00p 382.50p 382.50p 31282
12/02/2014 382.50p 385.00p 375.10p 382.50p 1364
11/02/2014 379.00p 382.50p 376.00p 382.50p 10500
10/02/2014 378.50p 379.00p 377.00p 379.00p 5000
07/02/2014 378.50p 378.50p 372.00p 378.50p 1239
06/02/2014 378.50p 378.50p 370.10p 378.50p 0
05/02/2014 376.00p 378.50p 370.10p 378.50p 3187
04/02/2014 376.00p 376.50p 370.00p 376.00p 0
03/02/2014 376.00p 376.50p 370.00p 376.00p 0
31/01/2014 375.50p 376.50p 370.00p 376.50p 5222
30/01/2014 377.50p 377.50p 370.00p 375.50p 1288
29/01/2014 383.50p 385.00p 373.00p 377.50p 3688
28/01/2014 385.00p 386.50p 382.00p 385.00p 0
27/01/2014 386.50p 386.50p 382.00p 385.00p 1829
24/01/2014 386.50p 391.00p 383.00p 386.50p 20070
23/01/2014 391.50p 392.90p 386.13p 390.50p 1853
22/01/2014 390.50p 391.50p 390.50p 391.50p 0
21/01/2014 390.50p 391.00p 390.50p 390.50p 2500
20/01/2014 390.50p 391.00p 390.50p 390.50p 2732
17/01/2014 390.50p 391.50p 389.00p 390.50p 718
16/01/2014 390.00p 391.50p 389.00p 391.50p 7001
15/01/2014 389.00p 397.00p 388.00p 389.00p 25000
14/01/2014 394.00p 397.00p 388.00p 389.00p 5663
13/01/2014 394.00p 395.00p 394.00p 394.00p 10000
10/01/2014 385.00p 395.00p 383.00p 394.00p 5554
09/01/2014 381.00p 385.00p 378.50p 385.00p 0
08/01/2014 381.00p 383.00p 378.50p 381.00p 7112
07/01/2014 381.00p 381.00p 379.00p 381.00p 18200
06/01/2014 381.00p 382.00p 380.00p 381.00p 5181
03/01/2014 381.00p 381.50p 377.10p 381.00p 6222
02/01/2014 380.00p 382.00p 380.00p 381.00p 0
31/12/2013 380.00p 382.00p 380.00p 380.00p 125
30/12/2013 381.50p 382.00p 378.70p 380.00p 17968
27/12/2013 381.50p 381.50p 378.00p 381.50p 3576
24/12/2013 382.50p 382.50p 374.71p 381.50p 2833
23/12/2013 381.50p 385.70p 377.30p 382.50p 10793
20/12/2013 380.00p 384.00p 375.01p 381.00p 7822
19/12/2013 385.00p 385.00p 378.00p 380.00p 5907
18/12/2013 385.00p 385.00p 382.50p 385.00p 15000
17/12/2013 382.50p 385.00p 382.50p 385.00p 2600
16/12/2013 382.50p 383.50p 380.01p 382.50p 2732
13/12/2013 382.50p 382.50p 380.30p 382.50p 3210
12/12/2013 382.50p 382.50p 380.00p 382.50p 33750
11/12/2013 379.50p 384.00p 379.50p 382.50p 37888
10/12/2013 379.50p 380.00p 376.50p 379.50p 0
09/12/2013 376.50p 380.00p 376.50p 376.50p 1001
06/12/2013 379.00p 380.00p 372.60p 376.50p 56650
05/12/2013 382.50p 382.50p 380.00p 380.00p 32213
04/12/2013 382.50p 384.90p 380.00p 382.50p 21111
03/12/2013 388.50p 388.50p 384.00p 384.00p 4278
02/12/2013 388.50p 393.00p 388.50p 388.50p 0
29/11/2013 388.50p 393.00p 388.50p 388.50p 0
28/11/2013 392.50p 393.00p 390.00p 390.00p 3626
27/11/2013 392.50p 395.00p 392.50p 392.50p 35
26/11/2013 394.00p 398.00p 394.00p 394.00p 1965
25/11/2013 390.00p 395.00p 388.00p 394.00p 2016
22/11/2013 389.00p 389.00p 385.00p 388.00p 10000
21/11/2013 389.00p 393.00p 389.00p 389.00p 3962

*Close Price adjusted for both dividends and splits