Investec (INVP) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Investec

Date Open High Low Close* Volume
11/12/2014 530.50p 534.50p 524.50p 529.50p 2161922
10/12/2014 547.00p 547.00p 534.00p 536.00p 4300421
09/12/2014 559.00p 565.50p 545.50p 547.00p 1948921
08/12/2014 568.50p 571.00p 561.50p 565.50p 2215262
05/12/2014 574.50p 579.50p 569.00p 572.00p 1991347
04/12/2014 581.00p 584.00p 569.50p 572.50p 1872121
03/12/2014 581.00p 584.04p 574.50p 579.50p 2363940
02/12/2014 577.00p 585.50p 574.50p 583.00p 1655005
01/12/2014 584.50p 585.00p 567.50p 581.50p 1927802
28/11/2014 598.50p 600.00p 591.50p 592.00p 1948923
27/11/2014 594.50p 600.71p 589.59p 597.50p 2004322
26/11/2014 598.00p 602.50p 592.50p 597.50p 2906880
25/11/2014 597.50p 604.00p 593.50p 601.00p 2036148
24/11/2014 601.50p 606.00p 599.50p 601.00p 1393331
21/11/2014 589.00p 606.50p 589.00p 606.00p 2282090
20/11/2014 601.00p 604.00p 582.50p 591.50p 4431462
19/11/2014 597.00p 598.22p 588.21p 594.00p 1061659
18/11/2014 590.00p 593.00p 584.00p 593.00p 1172059
17/11/2014 581.50p 591.50p 580.00p 589.00p 1184106
14/11/2014 582.50p 586.00p 577.45p 586.00p 1460398
13/11/2014 580.50p 584.11p 576.00p 580.50p 1090196
12/11/2014 577.50p 580.00p 572.00p 575.00p 1103957
11/11/2014 575.50p 581.50p 574.00p 577.50p 1314048
10/11/2014 575.00p 580.50p 573.00p 580.50p 1226782
07/11/2014 572.00p 578.00p 569.50p 572.50p 1630529
06/11/2014 569.00p 574.50p 563.50p 574.00p 1328836
05/11/2014 571.00p 575.50p 566.00p 574.50p 1271988
04/11/2014 567.00p 575.50p 565.50p 567.50p 1271292
03/11/2014 568.00p 569.50p 562.00p 565.00p 1166221
31/10/2014 558.00p 572.00p 557.00p 572.00p 4347203
30/10/2014 549.50p 553.00p 544.50p 549.50p 1359792
29/10/2014 549.00p 554.00p 547.50p 549.00p 1451845
28/10/2014 540.50p 549.50p 537.50p 544.00p 1518144
27/10/2014 543.00p 543.00p 531.50p 536.50p 4801110
24/10/2014 531.50p 536.50p 529.00p 534.50p 1025291
23/10/2014 530.00p 537.00p 523.50p 535.00p 1466143
22/10/2014 528.00p 534.50p 525.50p 531.50p 1482272
21/10/2014 514.50p 530.00p 513.00p 528.00p 3743128
20/10/2014 518.50p 520.50p 512.50p 517.50p 1960300
17/10/2014 503.50p 520.50p 501.50p 520.50p 2912414
16/10/2014 495.90p 504.00p 477.20p 502.50p 3986703
15/10/2014 516.50p 518.00p 492.50p 495.20p 3776347
14/10/2014 508.00p 518.50p 500.50p 516.50p 1520975
13/10/2014 505.00p 515.00p 502.00p 512.00p 1139372
10/10/2014 515.00p 515.50p 504.00p 511.00p 2199892
09/10/2014 528.50p 528.50p 517.50p 519.50p 1882465
08/10/2014 520.00p 520.50p 514.50p 518.50p 1382469
07/10/2014 527.50p 530.00p 518.50p 519.50p 1729995
06/10/2014 522.00p 535.00p 521.50p 529.50p 2162060
03/10/2014 515.50p 521.00p 514.00p 518.50p 1488341
02/10/2014 514.00p 520.50p 509.90p 510.00p 1993262
01/10/2014 518.50p 523.50p 512.00p 513.00p 1793672
30/09/2014 523.00p 523.00p 516.00p 520.00p 3045654
29/09/2014 528.50p 528.50p 517.00p 520.50p 2660928
26/09/2014 524.50p 529.50p 522.00p 527.00p 3039067
25/09/2014 541.50p 541.50p 519.50p 525.00p 2538333
24/09/2014 541.50p 545.00p 535.50p 540.50p 725710
23/09/2014 548.50p 548.50p 536.50p 542.50p 1335730
22/09/2014 553.00p 557.00p 548.50p 550.50p 1261248
19/09/2014 561.00p 563.50p 547.00p 555.50p 3958910
18/09/2014 549.00p 560.50p 549.00p 557.50p 2713546
17/09/2014 552.50p 556.64p 549.50p 552.00p 2902973
16/09/2014 550.00p 550.60p 544.50p 549.00p 1377237
15/09/2014 556.00p 560.00p 547.00p 551.00p 1993666
12/09/2014 560.50p 562.00p 554.00p 558.00p 2319713
11/09/2014 559.50p 561.00p 556.00p 561.00p 1106043
10/09/2014 550.50p 558.63p 546.50p 558.50p 1195075
09/09/2014 555.00p 563.00p 550.00p 556.00p 1586890
08/09/2014 560.50p 561.00p 554.50p 556.50p 986406
05/09/2014 560.00p 569.00p 559.87p 563.00p 1244690
04/09/2014 560.00p 562.50p 556.00p 561.00p 795189
03/09/2014 559.00p 560.50p 554.00p 560.00p 1121871
02/09/2014 548.00p 556.00p 547.50p 556.00p 1149936
01/09/2014 547.00p 549.00p 544.00p 549.00p 650265
29/08/2014 548.00p 548.50p 542.50p 548.50p 1245974
28/08/2014 548.50p 550.00p 545.00p 547.50p 1654443
27/08/2014 548.50p 554.50p 545.50p 548.00p 1468882
26/08/2014 540.00p 551.00p 539.50p 550.00p 2913802
22/08/2014 536.00p 540.00p 534.50p 538.00p 997224
21/08/2014 527.50p 538.00p 524.00p 535.50p 1544258
20/08/2014 529.00p 529.50p 518.00p 525.50p 1208808
19/08/2014 527.00p 532.00p 527.00p 529.50p 680770
18/08/2014 521.50p 530.00p 518.50p 523.50p 664890
15/08/2014 530.00p 530.00p 517.50p 521.00p 1542532
14/08/2014 522.00p 529.00p 522.00p 528.00p 1109911
13/08/2014 518.50p 525.00p 517.50p 523.00p 1843351
12/08/2014 506.00p 523.00p 506.00p 517.50p 1856867
11/08/2014 501.00p 507.50p 500.50p 505.50p 901959
08/08/2014 486.60p 497.30p 481.30p 497.00p 2458192
07/08/2014 495.40p 496.30p 489.60p 491.60p 2268720
06/08/2014 508.00p 510.00p 493.60p 495.70p 2073949
05/08/2014 512.50p 520.00p 506.50p 510.00p 1620257
04/08/2014 503.00p 513.50p 503.00p 510.50p 1253059
01/08/2014 510.00p 515.00p 502.50p 503.50p 2467986
31/07/2014 519.00p 519.00p 498.60p 514.50p 3083309
30/07/2014 535.50p 539.00p 516.00p 519.00p 1567935
29/07/2014 534.50p 538.00p 531.50p 535.00p 852031
28/07/2014 533.00p 538.00p 529.00p 534.00p 991071
25/07/2014 531.00p 543.00p 531.00p 532.50p 1002102
24/07/2014 538.00p 541.50p 533.00p 533.50p 1242946
23/07/2014 535.00p 544.50p 535.00p 537.50p 963109
22/07/2014 524.00p 539.50p 522.00p 536.50p 971350
21/07/2014 529.50p 531.00p 521.00p 522.50p 970325
18/07/2014 525.00p 532.50p 521.50p 530.50p 1059037
17/07/2014 534.00p 536.00p 525.00p 528.00p 1376441
16/07/2014 532.00p 537.00p 523.50p 536.00p 1439071
15/07/2014 534.00p 535.00p 528.50p 531.50p 2175020
14/07/2014 532.50p 538.00p 532.00p 535.00p 775472
11/07/2014 524.00p 533.00p 523.50p 532.00p 1753113
10/07/2014 527.50p 530.00p 517.00p 524.00p 1856268
09/07/2014 529.00p 532.00p 524.50p 528.50p 1706232
08/07/2014 532.50p 534.00p 527.00p 527.50p 1608497
07/07/2014 532.50p 533.50p 527.50p 533.00p 1846100
04/07/2014 534.00p 535.00p 529.00p 532.50p 1622522
03/07/2014 518.50p 536.50p 514.00p 536.50p 3166120
02/07/2014 523.00p 527.00p 516.50p 520.50p 3008407
01/07/2014 540.50p 540.50p 521.50p 524.00p 3770535
30/06/2014 534.00p 540.50p 532.50p 539.00p 1484511
27/06/2014 528.50p 534.00p 526.50p 534.00p 1361720
26/06/2014 519.00p 530.00p 517.00p 528.00p 1574988
25/06/2014 526.00p 529.00p 515.00p 517.50p 2764659
24/06/2014 532.50p 533.50p 527.00p 529.00p 1282774
23/06/2014 525.50p 537.50p 525.00p 532.00p 1407679
20/06/2014 525.00p 532.00p 524.00p 524.00p 1690928
19/06/2014 528.00p 532.50p 523.00p 526.50p 1100223
18/06/2014 526.00p 526.50p 519.50p 523.00p 699324
17/06/2014 524.50p 528.50p 521.50p 526.50p 2879358
16/06/2014 524.00p 526.00p 516.47p 521.50p 889099
13/06/2014 533.50p 533.50p 518.50p 523.50p 1874042
12/06/2014 528.50p 535.50p 527.50p 533.50p 1129123
11/06/2014 530.00p 533.50p 526.50p 528.50p 1789699
10/06/2014 527.00p 532.00p 522.50p 531.50p 1460471
09/06/2014 529.00p 529.50p 521.00p 527.50p 1690739
06/06/2014 515.50p 529.50p 514.00p 529.50p 1610658
05/06/2014 512.50p 516.50p 509.50p 515.00p 1994674
04/06/2014 511.00p 515.00p 507.00p 513.50p 1930106
03/06/2014 518.50p 518.50p 509.50p 512.00p 2621427
02/06/2014 518.00p 522.88p 514.00p 518.50p 1706566
30/05/2014 520.00p 521.06p 514.00p 517.50p 2906724
29/05/2014 520.00p 522.50p 515.50p 521.00p 1398601
28/05/2014 507.00p 520.03p 506.50p 520.00p 3353483
27/05/2014 513.50p 515.00p 503.50p 506.50p 3132764
23/05/2014 507.50p 516.03p 501.00p 516.00p 1136820
22/05/2014 510.00p 520.00p 506.50p 510.50p 1292441
21/05/2014 512.50p 519.50p 510.00p 514.00p 3452819
20/05/2014 519.50p 521.00p 513.00p 514.00p 5794459
19/05/2014 512.00p 523.50p 511.00p 521.00p 987167
16/05/2014 518.50p 521.00p 503.00p 514.50p 1573128
15/05/2014 536.50p 538.00p 518.00p 520.00p 1146001
14/05/2014 533.50p 536.00p 530.50p 535.50p 1105333
13/05/2014 529.00p 533.00p 527.00p 532.50p 1037348
12/05/2014 527.50p 530.00p 524.00p 528.50p 2479752
09/05/2014 527.00p 528.50p 523.00p 527.00p 3053780
08/05/2014 523.00p 528.50p 521.50p 528.50p 1335231
07/05/2014 517.00p 522.50p 511.50p 522.50p 1031408
06/05/2014 525.50p 527.50p 514.50p 518.50p 2004416
02/05/2014 517.50p 527.50p 516.50p 526.50p 1947691
01/05/2014 523.00p 524.62p 518.00p 518.00p 757212
30/04/2014 521.00p 525.00p 518.50p 521.50p 1070134
29/04/2014 516.00p 523.00p 514.50p 523.00p 2746649
28/04/2014 511.50p 520.00p 511.00p 516.00p 540196
25/04/2014 511.00p 515.00p 508.00p 511.50p 1128873
24/04/2014 506.00p 512.50p 505.00p 512.50p 3856790
23/04/2014 506.50p 507.50p 503.50p 505.00p 2691565
22/04/2014 506.00p 508.00p 502.50p 505.00p 2954092
17/04/2014 496.70p 507.00p 495.40p 505.00p 2814429
16/04/2014 495.90p 496.60p 490.20p 496.00p 2555225
15/04/2014 493.20p 496.30p 488.60p 491.10p 2192271
14/04/2014 494.20p 495.90p 489.30p 494.20p 2108801
11/04/2014 497.00p 503.00p 494.30p 495.90p 4957966
10/04/2014 499.20p 507.50p 496.20p 501.50p 1539647
09/04/2014 496.00p 503.50p 494.40p 496.20p 1958149
08/04/2014 497.50p 502.00p 494.30p 498.20p 1379240
07/04/2014 502.50p 504.50p 497.20p 498.40p 3218224
04/04/2014 497.60p 506.50p 495.16p 504.50p 873214
03/04/2014 497.60p 498.40p 493.60p 496.20p 969542
02/04/2014 493.70p 498.40p 489.27p 498.40p 2024141
01/04/2014 486.60p 493.40p 483.90p 493.40p 2172847
31/03/2014 483.30p 484.80p 479.00p 484.80p 5447983
28/03/2014 480.30p 481.70p 476.50p 481.70p 1492030
27/03/2014 478.90p 480.70p 473.50p 479.70p 1824231
26/03/2014 475.50p 480.60p 474.70p 479.70p 1010631
25/03/2014 467.70p 475.00p 465.40p 475.00p 1839950
24/03/2014 471.00p 471.00p 461.90p 467.20p 2782367
21/03/2014 447.00p 471.70p 447.00p 471.00p 4416362
20/03/2014 442.50p 449.00p 436.80p 447.60p 3730728
19/03/2014 440.10p 447.00p 438.30p 446.30p 2037808
18/03/2014 439.90p 441.60p 434.80p 440.60p 2125155
17/03/2014 436.50p 441.50p 434.50p 439.50p 953069
14/03/2014 440.20p 442.70p 434.70p 436.50p 3715577
13/03/2014 441.00p 444.80p 439.30p 442.70p 2102399
12/03/2014 440.30p 444.10p 437.30p 439.10p 1386542
11/03/2014 445.50p 446.50p 442.90p 444.10p 2003602
10/03/2014 443.60p 449.70p 443.00p 444.70p 4217526
07/03/2014 445.00p 448.10p 443.90p 445.00p 3547348
06/03/2014 442.00p 445.30p 440.90p 444.50p 2524392
05/03/2014 441.50p 443.40p 438.30p 440.90p 1852567
04/03/2014 439.30p 444.10p 436.00p 442.60p 6951428
03/03/2014 435.30p 444.70p 434.00p 436.00p 3093744
28/02/2014 441.00p 449.20p 440.00p 444.70p 3138482

*Close Price adjusted for both dividends and splits