Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
27/02/2013 485.80p 485.90p 473.10p 483.90p 2696993
26/02/2013 485.00p 493.10p 482.60p 483.40p 1937985
25/02/2013 491.90p 500.50p 490.10p 493.10p 797634
22/02/2013 487.30p 491.00p 483.90p 490.60p 988570
21/02/2013 494.00p 497.10p 481.60p 485.10p 1363948
20/02/2013 494.70p 498.40p 493.80p 497.10p 1501321
19/02/2013 492.20p 495.80p 490.60p 494.60p 1108771
18/02/2013 494.00p 496.80p 491.00p 493.50p 1081274
15/02/2013 492.90p 496.40p 488.20p 493.30p 1054829
14/02/2013 495.70p 495.80p 488.20p 493.60p 1066924
13/02/2013 491.50p 498.40p 487.20p 495.80p 1340830
12/02/2013 484.90p 491.00p 478.90p 490.60p 1115471
11/02/2013 484.40p 491.40p 483.40p 484.10p 838616
08/02/2013 479.90p 484.00p 478.00p 483.20p 1905006
07/02/2013 476.80p 480.90p 474.60p 475.90p 895449
06/02/2013 476.30p 480.60p 473.80p 476.80p 1367321
05/02/2013 466.90p 474.90p 465.90p 474.50p 944786
04/02/2013 471.30p 475.80p 466.50p 468.10p 1231293
01/02/2013 461.80p 473.04p 460.00p 471.10p 1593515
31/01/2013 465.50p 469.90p 449.30p 461.90p 1989389
30/01/2013 474.60p 475.00p 465.80p 469.90p 1042601
29/01/2013 465.90p 477.00p 461.00p 474.40p 3772242
28/01/2013 463.30p 465.80p 458.10p 460.10p 1015599
25/01/2013 456.40p 460.70p 454.10p 460.70p 3223019
24/01/2013 450.10p 459.10p 450.10p 458.30p 1297935
23/01/2013 460.10p 460.10p 447.60p 453.70p 2072098
22/01/2013 461.20p 464.70p 459.53p 462.50p 1325348
21/01/2013 457.40p 462.90p 454.90p 462.50p 944852
18/01/2013 456.10p 459.10p 449.90p 457.30p 2437302
17/01/2013 449.70p 457.20p 447.80p 457.20p 1551286
16/01/2013 451.30p 451.30p 444.40p 450.70p 1130934
15/01/2013 452.30p 457.70p 448.40p 451.50p 3506296
14/01/2013 449.20p 454.60p 446.50p 454.60p 1141628
11/01/2013 437.40p 448.70p 435.70p 448.10p 1980207
10/01/2013 441.00p 442.84p 435.30p 438.10p 1582158
09/01/2013 440.30p 440.90p 436.40p 440.20p 1934533
08/01/2013 438.80p 441.40p 437.50p 439.50p 835888
07/01/2013 438.90p 440.50p 436.30p 440.30p 903766
04/01/2013 432.80p 438.94p 430.00p 438.90p 763811
03/01/2013 427.70p 435.50p 427.29p 433.10p 655536
02/01/2013 429.50p 435.30p 427.80p 428.60p 837827
31/12/2012 418.50p 424.80p 417.67p 423.70p 130999
28/12/2012 421.20p 422.70p 419.40p 420.80p 290911
27/12/2012 415.80p 424.10p 414.90p 421.20p 420346
24/12/2012 418.00p 418.00p 414.50p 417.00p 99663
21/12/2012 419.20p 420.30p 414.15p 418.20p 2518857
20/12/2012 414.50p 424.20p 414.50p 421.30p 1723769
19/12/2012 408.60p 416.10p 408.40p 415.10p 1387955
18/12/2012 407.40p 409.10p 402.30p 407.60p 3756564
17/12/2012 406.80p 408.70p 403.70p 408.50p 596595
14/12/2012 410.30p 412.30p 404.10p 404.70p 1205533
13/12/2012 403.70p 411.00p 402.70p 409.50p 1753441
12/12/2012 395.10p 403.10p 394.40p 402.60p 1261663
11/12/2012 396.20p 404.00p 396.20p 402.40p 933773
10/12/2012 399.40p 402.00p 394.30p 395.60p 681120
07/12/2012 395.00p 400.10p 391.00p 395.00p 919952
06/12/2012 386.30p 394.70p 384.60p 394.60p 1359413
05/12/2012 385.90p 386.90p 382.10p 385.40p 1079698
04/12/2012 379.00p 385.10p 379.00p 384.40p 963306
03/12/2012 382.80p 387.20p 379.60p 380.10p 993227
30/11/2012 384.30p 385.40p 381.50p 381.70p 2183327
29/11/2012 376.70p 385.60p 376.70p 384.90p 1788203
28/11/2012 377.90p 379.70p 374.60p 379.30p 1693221
27/11/2012 379.50p 380.30p 375.30p 378.50p 1099196
26/11/2012 384.80p 385.60p 376.90p 379.00p 1344199
23/11/2012 384.10p 385.30p 379.20p 384.80p 666329
22/11/2012 382.50p 383.20p 377.60p 382.30p 2049687
21/11/2012 382.10p 385.90p 381.10p 382.90p 996275
20/11/2012 383.90p 385.60p 378.80p 384.10p 1939055
19/11/2012 376.20p 387.30p 376.20p 386.10p 1214636
16/11/2012 377.30p 377.90p 372.70p 372.80p 1477012
15/11/2012 360.80p 386.60p 359.60p 377.90p 2914325
14/11/2012 373.70p 374.21p 366.50p 368.00p 622955
13/11/2012 370.10p 374.30p 369.30p 373.70p 744577
12/11/2012 371.70p 374.90p 371.70p 372.30p 1347390
09/11/2012 371.70p 373.30p 367.30p 370.50p 678407
08/11/2012 373.50p 377.10p 369.80p 370.10p 506551
07/11/2012 378.70p 380.00p 370.80p 371.10p 809609
06/11/2012 373.40p 377.20p 372.90p 376.80p 1026259
05/11/2012 369.10p 374.00p 364.60p 374.00p 766883
02/11/2012 367.80p 370.10p 366.80p 369.90p 879005
01/11/2012 364.10p 373.30p 362.80p 369.00p 1425565
31/10/2012 367.20p 369.20p 363.80p 364.40p 1182416
30/10/2012 366.40p 368.60p 365.70p 366.00p 562609
29/10/2012 368.90p 368.90p 362.30p 366.70p 513996
26/10/2012 367.70p 369.60p 362.60p 368.30p 419192
25/10/2012 369.40p 372.00p 368.30p 369.10p 684285
24/10/2012 369.90p 370.80p 364.50p 368.80p 683852
23/10/2012 374.80p 374.80p 367.00p 370.50p 2606423
22/10/2012 376.70p 378.60p 373.10p 374.70p 566228
19/10/2012 376.00p 379.30p 375.40p 376.80p 1101494
18/10/2012 378.50p 380.60p 374.80p 376.50p 831191
17/10/2012 367.50p 379.10p 363.40p 378.70p 1560882
16/10/2012 360.90p 367.10p 359.30p 367.00p 944792
15/10/2012 368.00p 368.00p 356.40p 358.40p 1398463
12/10/2012 366.70p 372.70p 366.70p 369.80p 630382
11/10/2012 365.10p 371.80p 365.10p 368.30p 1060763
10/10/2012 370.10p 374.20p 365.60p 367.00p 1418948
09/10/2012 378.50p 378.50p 368.30p 372.40p 1642323
08/10/2012 381.60p 381.60p 374.70p 376.60p 1867711
05/10/2012 389.50p 389.60p 380.80p 383.70p 1799278
04/10/2012 393.50p 393.80p 388.00p 388.80p 880301
03/10/2012 390.60p 393.70p 388.30p 391.90p 948158
02/10/2012 392.80p 396.70p 389.50p 393.70p 660602
01/10/2012 383.20p 394.20p 383.20p 393.30p 716004
28/09/2012 388.80p 388.80p 379.60p 382.40p 945938
27/09/2012 386.40p 390.50p 384.20p 386.60p 661340
26/09/2012 385.40p 391.70p 383.00p 384.40p 688847
25/09/2012 386.30p 392.70p 383.70p 389.80p 646249
24/09/2012 385.60p 387.50p 383.40p 385.60p 390066
21/09/2012 398.00p 401.20p 386.50p 387.00p 3643243
20/09/2012 399.50p 401.00p 392.10p 396.70p 1111516
19/09/2012 397.00p 405.60p 396.33p 400.00p 775996
18/09/2012 395.10p 398.80p 391.10p 395.00p 873825
17/09/2012 396.50p 400.60p 394.80p 397.20p 748319
14/09/2012 395.90p 408.00p 395.90p 398.50p 1570242
13/09/2012 395.90p 402.10p 383.10p 389.70p 1223455
12/09/2012 390.00p 399.50p 384.90p 395.00p 912784
11/09/2012 392.00p 394.00p 386.00p 390.00p 733300
10/09/2012 394.80p 399.60p 382.10p 392.90p 1120664
07/09/2012 393.00p 400.80p 392.90p 395.80p 1094529
06/09/2012 379.70p 394.50p 379.70p 393.00p 640304
05/09/2012 380.20p 382.20p 374.70p 378.90p 564333
04/09/2012 382.50p 388.50p 380.00p 380.70p 563071
03/09/2012 374.40p 385.40p 374.40p 383.10p 579883
31/08/2012 374.50p 384.10p 373.30p 375.40p 910352
30/08/2012 380.00p 380.34p 372.70p 373.70p 840422
29/08/2012 384.70p 384.70p 379.00p 379.90p 629399
28/08/2012 389.40p 389.50p 382.70p 385.10p 486352
24/08/2012 388.20p 390.40p 383.90p 387.40p 416750
23/08/2012 390.40p 390.40p 385.60p 388.30p 532474
22/08/2012 393.00p 393.00p 383.60p 386.00p 966235
21/08/2012 397.50p 399.80p 394.50p 396.20p 526496
20/08/2012 398.80p 403.00p 391.90p 395.60p 879251
17/08/2012 397.30p 402.90p 397.00p 398.80p 540501
16/08/2012 394.80p 397.80p 391.80p 397.20p 626745
15/08/2012 396.20p 397.80p 394.10p 394.90p 515750
14/08/2012 398.00p 403.60p 396.10p 399.90p 1155207
13/08/2012 397.60p 398.90p 393.50p 395.60p 928286
10/08/2012 393.20p 397.60p 391.10p 397.60p 658062
09/08/2012 397.60p 397.60p 390.50p 394.40p 322522
08/08/2012 387.30p 393.20p 385.60p 393.20p 537846
07/08/2012 392.60p 394.90p 383.30p 390.80p 1019304
06/08/2012 390.30p 395.00p 387.20p 391.80p 630486
03/08/2012 378.70p 391.50p 378.70p 388.90p 762586
02/08/2012 382.40p 384.00p 377.10p 377.60p 685590
01/08/2012 378.80p 383.80p 378.80p 381.60p 1125684
31/07/2012 383.90p 384.80p 376.90p 376.90p 822058
30/07/2012 385.30p 387.40p 380.30p 382.00p 626480
27/07/2012 384.70p 384.80p 369.72p 379.40p 653638
26/07/2012 368.00p 377.80p 363.80p 376.00p 1734858
25/07/2012 368.80p 371.70p 363.30p 371.00p 1786387
24/07/2012 379.80p 380.50p 372.70p 375.50p 706749
23/07/2012 389.50p 398.00p 376.90p 377.90p 691800
20/07/2012 401.40p 401.70p 390.90p 393.00p 661686
19/07/2012 399.00p 401.60p 397.50p 401.10p 982725
18/07/2012 395.00p 397.54p 394.20p 397.50p 517882
17/07/2012 395.80p 398.30p 392.70p 393.70p 560346
16/07/2012 393.00p 395.10p 391.20p 395.10p 854462
13/07/2012 386.20p 392.50p 384.40p 392.50p 982929
12/07/2012 386.50p 388.80p 381.00p 384.50p 1058221
11/07/2012 388.10p 390.50p 385.60p 389.80p 860176
10/07/2012 384.30p 392.30p 380.70p 390.30p 848584
09/07/2012 385.40p 388.30p 379.20p 381.60p 743463
06/07/2012 390.80p 394.60p 383.70p 386.30p 931190
05/07/2012 392.10p 396.50p 389.50p 391.40p 1052185
04/07/2012 396.30p 399.00p 388.80p 391.00p 1234277
03/07/2012 383.00p 396.20p 382.60p 394.70p 1390180
02/07/2012 373.90p 385.20p 371.58p 381.00p 1595124
29/06/2012 370.00p 375.00p 367.70p 372.00p 1878855
28/06/2012 371.50p 373.10p 362.30p 364.10p 1132446
27/06/2012 367.90p 372.40p 362.90p 372.40p 768816
26/06/2012 364.00p 366.20p 361.00p 365.30p 1236428
25/06/2012 368.50p 370.10p 361.70p 364.60p 3052622
22/06/2012 375.10p 375.10p 368.40p 369.80p 1422737
21/06/2012 380.30p 381.60p 374.90p 375.80p 1213730
20/06/2012 378.00p 383.60p 375.50p 382.90p 1008854
19/06/2012 368.40p 377.70p 367.50p 375.00p 1953434
18/06/2012 374.00p 374.00p 364.20p 369.20p 2417176
15/06/2012 350.00p 372.92p 349.10p 372.70p 5404002
14/06/2012 347.60p 352.00p 345.50p 349.10p 1971854
13/06/2012 348.00p 349.70p 343.50p 349.50p 903168
12/06/2012 342.20p 345.70p 340.00p 345.40p 968595
11/06/2012 350.90p 352.40p 342.00p 344.00p 1396899
08/06/2012 346.60p 348.69p 338.00p 343.10p 1170364
07/06/2012 341.90p 354.50p 340.60p 351.50p 1587285
06/06/2012 332.10p 339.90p 328.10p 339.90p 1553663
01/06/2012 334.60p 335.50p 324.30p 326.50p 1181856
31/05/2012 328.50p 334.03p 324.90p 333.80p 3490523
30/05/2012 338.90p 339.28p 326.30p 328.50p 1326025
29/05/2012 332.30p 343.00p 330.10p 340.60p 1557257
28/05/2012 328.90p 336.10p 328.90p 329.70p 1526023
25/05/2012 326.90p 329.70p 324.00p 327.30p 1317824
24/05/2012 317.40p 328.80p 317.40p 325.90p 1799236
23/05/2012 317.60p 320.90p 314.50p 314.50p 2355200
22/05/2012 315.60p 326.00p 315.60p 323.90p 1369587
21/05/2012 309.30p 315.90p 308.90p 312.00p 1694579
18/05/2012 311.70p 317.90p 310.40p 310.40p 1512469
17/05/2012 335.60p 335.60p 314.60p 317.50p 2587714
16/05/2012 321.10p 332.30p 317.80p 328.70p 1677333

*Close Price adjusted for both dividends and splits