Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/07/2020 280.00p 280.00p 272.40p 280.00p 52
02/07/2020 276.00p 282.40p 270.00p 280.00p 1765
01/07/2020 276.00p 276.00p 276.00p 276.00p 0
30/06/2020 276.00p 276.00p 276.00p 276.00p 0
29/06/2020 276.00p 276.00p 276.00p 276.00p 0
26/06/2020 280.00p 280.00p 280.00p 280.00p 0
25/06/2020 280.00p 280.00p 262.40p 280.00p 3431
24/06/2020 290.00p 290.00p 280.00p 280.00p 0
23/06/2020 290.00p 290.00p 282.40p 290.00p 2493
22/06/2020 290.00p 290.00p 282.40p 290.00p 4904
19/06/2020 288.00p 290.00p 283.00p 290.00p 0
18/06/2020 280.00p 283.00p 280.00p 283.00p 0
17/06/2020 280.00p 280.00p 280.00p 280.00p 0
16/06/2020 277.00p 280.00p 277.00p 280.00p 500
15/06/2020 275.00p 275.00p 275.00p 275.00p 0
12/06/2020 275.00p 278.90p 261.20p 275.00p 539
11/06/2020 276.00p 280.76p 276.00p 276.00p 615
10/06/2020 276.00p 276.00p 276.00p 276.00p 0
09/06/2020 276.00p 276.00p 276.00p 276.00p 0
08/06/2020 273.00p 280.00p 273.00p 276.00p 0
05/06/2020 273.00p 273.00p 260.00p 273.00p 1566
04/06/2020 273.00p 280.35p 273.00p 273.00p 34
03/06/2020 275.00p 278.00p 270.64p 278.00p 214
02/06/2020 275.00p 280.48p 275.00p 275.00p 150
01/06/2020 275.00p 280.94p 264.88p 275.00p 4269
01/06/2020 275.00p 280.94p 264.88p 275.00p 4269
01/06/2020 275.00p 280.94p 264.88p 275.00p 4269
01/06/2020 275.00p 280.94p 264.88p 275.00p 4269
28/05/2020 273.00p 273.00p 273.00p 273.00p 0
27/05/2020 273.00p 273.00p 261.00p 273.00p 1020
26/05/2020 273.00p 273.00p 273.00p 273.00p 0
25/05/2020 270.00p 272.00p 270.00p 272.00p 2778
22/05/2020 270.00p 272.00p 270.00p 272.00p 2778
21/05/2020 266.00p 276.00p 266.00p 273.00p 3000
20/05/2020 265.00p 266.00p 265.00p 266.00p 0
19/05/2020 265.00p 265.00p 251.50p 265.00p 15
18/05/2020 265.00p 265.00p 265.00p 265.00p 0
15/05/2020 265.00p 265.00p 265.00p 265.00p 0
14/05/2020 265.00p 267.00p 265.00p 265.00p 0
13/05/2020 267.00p 267.00p 267.00p 267.00p 2600
12/05/2020 265.00p 270.00p 265.00p 267.00p 500
11/05/2020 270.00p 290.00p 260.20p 270.00p 1121
08/05/2020 270.00p 270.00p 270.00p 270.00p 0
07/05/2020 270.00p 270.00p 270.00p 270.00p 0
06/05/2020 270.00p 270.00p 263.00p 270.00p 3713
05/05/2020 268.00p 270.00p 268.00p 270.00p 0
04/05/2020 268.00p 270.40p 257.00p 268.00p 357
01/05/2020 268.00p 268.00p 257.00p 268.00p 1657
30/04/2020 266.00p 274.00p 253.68p 268.00p 904
29/04/2020 266.00p 266.00p 253.40p 266.00p 2175
28/04/2020 266.00p 266.00p 266.00p 266.00p 10000
27/04/2020 266.00p 267.40p 253.00p 267.00p 6722
24/04/2020 265.00p 265.00p 250.90p 265.00p 3643
23/04/2020 266.00p 266.00p 265.00p 265.00p 2470
22/04/2020 270.00p 270.00p 266.00p 266.00p 10800
21/04/2020 268.00p 270.00p 268.00p 270.00p 551
20/04/2020 268.00p 268.00p 256.00p 268.00p 5000
17/04/2020 268.00p 268.00p 256.72p 268.00p 99
16/04/2020 260.00p 265.00p 260.00p 265.00p 1884
15/04/2020 270.00p 270.00p 260.00p 260.00p 0
14/04/2020 270.00p 270.00p 270.00p 270.00p 0
13/04/2020 270.00p 270.00p 260.00p 270.00p 5300
10/04/2020 270.00p 270.00p 260.00p 270.00p 5300
09/04/2020 270.00p 270.00p 260.00p 270.00p 5300
08/04/2020 252.00p 259.00p 250.00p 259.00p 0
07/04/2020 258.00p 266.00p 250.00p 258.00p 3821
06/04/2020 252.00p 266.00p 252.00p 253.00p 36
03/04/2020 255.00p 255.00p 243.60p 252.00p 900
02/04/2020 255.00p 255.00p 255.00p 255.00p 0
01/04/2020 255.00p 255.00p 255.00p 255.00p 0
31/03/2020 254.00p 255.00p 254.00p 255.00p 0
30/03/2020 252.00p 254.00p 252.00p 254.00p 0
27/03/2020 281.00p 281.00p 252.00p 252.00p 6526
26/03/2020 281.00p 281.00p 281.00p 281.00p 0
25/03/2020 281.00p 281.00p 281.00p 281.00p 0
24/03/2020 281.00p 281.00p 280.00p 281.00p 0
23/03/2020 278.00p 289.00p 278.00p 280.00p 0
20/03/2020 286.00p 289.00p 284.00p 289.00p 0
19/03/2020 284.00p 284.00p 284.00p 284.00p 0
18/03/2020 284.00p 292.00p 284.00p 284.00p 0
17/03/2020 299.00p 299.00p 292.00p 292.00p 22
16/03/2020 317.00p 317.00p 298.00p 299.00p 1040
13/03/2020 318.00p 319.44p 317.00p 317.00p 310
12/03/2020 315.00p 320.80p 315.00p 315.00p 972
11/03/2020 319.00p 319.00p 317.00p 317.00p 0
10/03/2020 318.00p 324.00p 318.00p 318.00p 1824
09/03/2020 317.00p 317.00p 313.20p 317.00p 31
06/03/2020 331.00p 331.00p 326.00p 326.00p 1891
05/03/2020 333.00p 333.00p 331.00p 331.00p 0
04/03/2020 333.00p 336.80p 333.00p 333.00p 29
03/03/2020 333.00p 333.00p 329.20p 333.00p 594
02/03/2020 334.00p 334.00p 329.20p 332.00p 640
28/02/2020 331.00p 339.00p 329.00p 333.00p 2600
27/02/2020 339.00p 339.00p 339.00p 339.00p 5000
26/02/2020 339.00p 339.00p 338.00p 339.00p 0
25/02/2020 341.00p 341.00p 335.20p 339.00p 4
24/02/2020 345.00p 345.00p 339.50p 341.00p 2576
21/02/2020 348.00p 348.00p 342.00p 347.00p 1205
20/02/2020 348.00p 348.00p 344.96p 348.00p 514
19/02/2020 349.00p 351.00p 345.65p 348.00p 921
18/02/2020 349.00p 350.00p 349.00p 349.00p 0
17/02/2020 353.00p 353.00p 344.00p 350.00p 2750
14/02/2020 353.00p 353.00p 350.00p 353.00p 2500
13/02/2020 356.00p 356.00p 352.00p 353.00p 152
12/02/2020 345.00p 355.00p 345.00p 355.00p 5387
11/02/2020 336.00p 346.00p 336.00p 345.00p 3619
10/02/2020 331.00p 332.00p 329.08p 332.00p 2174
07/02/2020 332.00p 332.00p 329.08p 331.00p 2424
06/02/2020 332.00p 332.00p 331.00p 332.00p 0
05/02/2020 331.00p 331.00p 331.00p 331.00p 0
04/02/2020 330.00p 336.00p 327.80p 331.00p 30
03/02/2020 327.00p 332.00p 327.00p 329.00p 800
31/01/2020 328.00p 328.00p 327.00p 327.00p 0
30/01/2020 331.00p 331.00p 327.00p 327.00p 3000
29/01/2020 331.00p 331.00p 331.00p 331.00p 0
28/01/2020 331.00p 331.00p 331.00p 331.00p 0
27/01/2020 331.00p 334.00p 326.10p 331.00p 519
24/01/2020 331.00p 331.00p 331.00p 331.00p 0
23/01/2020 331.00p 331.00p 331.00p 331.00p 0
22/01/2020 332.00p 332.00p 331.00p 331.00p 0
21/01/2020 341.00p 341.00p 332.00p 332.00p 0
20/01/2020 341.00p 341.00p 341.00p 341.00p 8672
17/01/2020 341.00p 341.00p 338.00p 341.00p 3351
16/01/2020 340.00p 340.00p 337.55p 340.00p 235
15/01/2020 341.00p 341.00p 337.80p 341.00p 3
14/01/2020 341.00p 341.00p 337.80p 341.00p 805
13/01/2020 338.00p 341.00p 336.84p 341.00p 500
10/01/2020 338.00p 339.80p 338.00p 338.00p 3248
09/01/2020 338.00p 338.00p 335.12p 338.00p 710
08/01/2020 338.00p 338.00p 337.00p 338.00p 3000
07/01/2020 337.00p 338.00p 334.75p 338.00p 5071
06/01/2020 340.00p 340.00p 334.00p 336.00p 2604
03/01/2020 344.00p 344.00p 338.50p 341.00p 1365
02/01/2020 346.00p 346.00p 342.00p 344.00p 1000
01/01/2020 346.00p 346.00p 346.00p 346.00p 0
31/12/2019 346.00p 346.00p 346.00p 346.00p 0
30/12/2019 347.00p 347.00p 346.00p 346.00p 0
27/12/2019 347.00p 347.00p 347.00p 347.00p 0
26/12/2019 347.00p 347.00p 347.00p 347.00p 0
25/12/2019 347.00p 347.00p 347.00p 347.00p 0
24/12/2019 347.00p 347.00p 347.00p 347.00p 0
23/12/2019 347.00p 347.00p 343.00p 347.00p 2854
20/12/2019 348.00p 348.00p 343.00p 347.00p 1429
19/12/2019 344.00p 347.00p 340.80p 347.00p 550
18/12/2019 343.00p 344.00p 343.00p 344.00p 0
17/12/2019 339.00p 343.00p 336.00p 343.00p 4985
16/12/2019 331.00p 339.00p 331.00p 339.00p 389
13/12/2019 331.00p 331.00p 330.00p 331.00p 0
12/12/2019 330.00p 331.00p 330.00p 330.00p 330
11/12/2019 330.00p 330.00p 328.40p 330.00p 123
10/12/2019 330.00p 330.00p 330.00p 330.00p 0
09/12/2019 329.00p 331.34p 328.00p 330.00p 3200
06/12/2019 328.00p 329.00p 324.96p 329.00p 961
05/12/2019 328.00p 328.00p 328.00p 328.00p 0
04/12/2019 328.00p 328.00p 324.96p 328.00p 1735
03/12/2019 328.00p 328.00p 328.00p 328.00p 0
02/12/2019 328.00p 328.00p 328.00p 328.00p 0
29/11/2019 325.00p 328.00p 325.00p 328.00p 1481
28/11/2019 324.00p 325.00p 324.00p 325.00p 3041
27/11/2019 324.00p 324.00p 320.00p 324.00p 4657
26/11/2019 318.00p 324.00p 318.00p 324.00p 2301
25/11/2019 316.00p 320.00p 315.20p 318.00p 2280
22/11/2019 316.00p 320.00p 316.00p 316.00p 67
21/11/2019 312.00p 316.00p 312.00p 316.00p 126
20/11/2019 312.00p 312.00p 312.00p 312.00p 0
19/11/2019 312.00p 316.00p 311.20p 313.00p 603
18/11/2019 312.00p 312.00p 309.44p 312.00p 658
15/11/2019 312.00p 312.00p 312.00p 312.00p 0
14/11/2019 312.00p 312.00p 312.00p 312.00p 0
13/11/2019 312.00p 312.00p 312.00p 312.00p 0
12/11/2019 312.00p 312.00p 312.00p 312.00p 0
11/11/2019 312.00p 312.00p 309.04p 311.00p 1205
08/11/2019 313.00p 316.00p 312.00p 312.00p 27
07/11/2019 312.00p 313.00p 312.00p 313.00p 0
06/11/2019 312.00p 312.00p 308.96p 312.00p 1300
05/11/2019 314.00p 314.00p 311.00p 312.00p 3000
04/11/2019 313.00p 314.00p 313.00p 314.00p 0
01/11/2019 313.00p 313.00p 313.00p 313.00p 0
31/10/2019 313.00p 313.00p 313.00p 313.00p 0
30/10/2019 311.00p 315.28p 308.36p 313.00p 2125
29/10/2019 311.00p 311.00p 311.00p 311.00p 0
28/10/2019 311.00p 313.34p 308.30p 311.00p 2645
25/10/2019 311.00p 311.00p 311.00p 311.00p 0
24/10/2019 311.00p 312.38p 311.00p 311.00p 1000
23/10/2019 307.00p 312.38p 304.30p 311.00p 5944
22/10/2019 306.00p 307.00p 306.00p 306.00p 4034
21/10/2019 304.00p 307.60p 304.00p 306.00p 3200
18/10/2019 304.00p 304.00p 302.00p 304.00p 150
17/10/2019 304.00p 304.00p 304.00p 304.00p 6100
16/10/2019 304.00p 304.00p 304.00p 304.00p 0
15/10/2019 304.00p 304.00p 304.00p 304.00p 0
14/10/2019 304.00p 304.00p 301.60p 304.00p 465
11/10/2019 304.00p 305.50p 304.00p 304.00p 400
10/10/2019 304.00p 304.00p 304.00p 304.00p 0
09/10/2019 304.00p 304.00p 304.00p 304.00p 0
08/10/2019 304.00p 305.50p 304.00p 304.00p 722
07/10/2019 304.00p 304.00p 304.00p 304.00p 0
04/10/2019 304.00p 305.50p 304.00p 304.00p 350
03/10/2019 304.00p 305.50p 304.00p 304.00p 350
02/10/2019 304.00p 306.00p 303.00p 304.00p 9807

*Close Price adjusted for both dividends and splits