Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
27/02/2014 437.10p 442.40p 435.90p 442.30p 3657851
26/02/2014 437.10p 440.30p 433.12p 438.90p 3489754
25/02/2014 440.30p 443.50p 434.50p 438.20p 4017277
24/02/2014 433.60p 443.50p 433.60p 443.50p 1041992
21/02/2014 435.70p 437.10p 433.00p 435.30p 1920420
20/02/2014 429.00p 434.90p 429.00p 434.50p 2939733
19/02/2014 434.70p 437.30p 432.10p 435.00p 4467715
18/02/2014 431.40p 437.40p 429.00p 437.30p 1428432
17/02/2014 425.30p 433.06p 425.30p 432.90p 1679733
14/02/2014 420.00p 426.70p 420.00p 425.90p 973583
13/02/2014 421.30p 426.00p 417.50p 420.70p 2497382
12/02/2014 421.70p 428.70p 419.80p 426.00p 1902654
11/02/2014 414.30p 421.60p 412.60p 419.90p 4267877
10/02/2014 417.70p 417.70p 412.70p 414.20p 2746718
07/02/2014 417.00p 420.50p 413.60p 416.00p 1717324
06/02/2014 397.60p 416.80p 396.00p 415.00p 5808634
05/02/2014 381.60p 397.00p 380.70p 396.80p 4514950
04/02/2014 383.60p 390.10p 382.40p 384.90p 3213682
03/02/2014 391.50p 392.30p 386.40p 387.10p 2182064
31/01/2014 383.60p 392.30p 383.60p 392.00p 4305731
30/01/2014 384.80p 386.40p 366.20p 384.20p 3293637
29/01/2014 402.60p 405.56p 380.30p 386.40p 2580203
28/01/2014 393.90p 397.90p 390.90p 397.80p 1862207
27/01/2014 397.60p 397.60p 390.20p 395.00p 2386343
24/01/2014 412.80p 413.90p 397.80p 402.10p 2043931
23/01/2014 422.50p 424.80p 410.90p 413.90p 3243052
22/01/2014 432.70p 433.40p 423.40p 424.80p 897176
21/01/2014 437.50p 440.80p 431.00p 432.70p 776585
20/01/2014 434.90p 438.30p 433.20p 438.10p 703199
17/01/2014 439.00p 441.70p 434.00p 437.80p 1672860
16/01/2014 438.10p 441.40p 436.10p 440.40p 1829469
15/01/2014 437.00p 441.50p 434.90p 441.40p 1256052
14/01/2014 433.50p 436.60p 429.50p 436.60p 615160
13/01/2014 435.80p 441.20p 434.40p 439.00p 2124255
10/01/2014 428.70p 435.70p 428.10p 433.70p 2366368
09/01/2014 428.90p 431.70p 425.30p 428.20p 1839786
08/01/2014 431.20p 432.70p 428.70p 430.00p 1467799
07/01/2014 428.00p 432.00p 426.70p 431.50p 1412855
06/01/2014 429.00p 431.40p 424.10p 426.20p 2778961
03/01/2014 426.90p 433.10p 424.20p 431.40p 954579
02/01/2014 437.10p 437.60p 425.54p 428.40p 1625179
31/12/2013 431.30p 437.90p 429.30p 437.60p 256388
30/12/2013 430.50p 434.70p 428.30p 431.10p 1073512
27/12/2013 427.10p 434.30p 426.10p 432.50p 537075
24/12/2013 437.50p 437.50p 424.60p 427.90p 399968
23/12/2013 431.50p 438.20p 431.30p 437.40p 1043380
20/12/2013 422.60p 432.90p 419.60p 431.30p 2331159
19/12/2013 416.40p 428.40p 411.90p 423.20p 1564135
18/12/2013 417.00p 417.00p 411.30p 411.90p 793735
17/12/2013 414.00p 418.60p 413.80p 414.70p 890537
16/12/2013 407.00p 417.60p 406.40p 415.10p 824286
13/12/2013 404.20p 407.80p 400.50p 407.00p 4645363
12/12/2013 408.80p 409.30p 400.30p 405.40p 1738469
11/12/2013 414.00p 422.40p 408.50p 409.30p 1910284
10/12/2013 421.00p 424.20p 418.30p 422.40p 1039503
09/12/2013 421.90p 422.50p 414.60p 420.30p 1363118
06/12/2013 412.50p 419.80p 410.40p 419.80p 1045115
05/12/2013 411.20p 414.20p 410.10p 412.20p 2025634
04/12/2013 415.10p 419.40p 409.40p 414.80p 2101433
03/12/2013 423.30p 424.20p 406.80p 413.00p 3136665
02/12/2013 437.60p 437.60p 423.90p 424.20p 1053308
29/11/2013 429.70p 434.60p 429.30p 431.70p 715817
28/11/2013 424.60p 430.80p 423.80p 430.30p 3549201
27/11/2013 421.00p 426.80p 420.00p 423.80p 1954878
26/11/2013 423.80p 426.40p 419.70p 421.40p 1959874
25/11/2013 428.80p 429.80p 424.80p 426.00p 1185483
22/11/2013 422.00p 429.70p 420.00p 428.40p 2239615
21/11/2013 425.00p 426.60p 418.40p 423.30p 2083437
20/11/2013 425.90p 429.30p 423.90p 426.60p 948995
19/11/2013 430.20p 433.50p 423.70p 427.90p 5368095
18/11/2013 428.40p 433.50p 426.76p 433.50p 1141772
15/11/2013 427.30p 434.10p 425.10p 430.50p 1715761
14/11/2013 422.00p 426.20p 417.90p 425.50p 1748270
13/11/2013 426.20p 427.10p 414.60p 417.90p 2061151
12/11/2013 425.50p 427.10p 420.00p 427.10p 5163600
11/11/2013 423.60p 426.50p 420.40p 426.50p 2106075
08/11/2013 427.10p 427.10p 416.20p 423.60p 2764617
07/11/2013 429.80p 436.10p 426.60p 429.30p 2338094
06/11/2013 431.20p 432.90p 425.30p 429.50p 2948498
05/11/2013 438.10p 438.60p 426.30p 430.40p 3725081
04/11/2013 442.70p 442.70p 433.10p 438.50p 2567233
01/11/2013 436.40p 440.30p 435.30p 438.50p 2333738
31/10/2013 441.80p 441.80p 434.10p 436.60p 3122567
30/10/2013 435.80p 442.40p 434.80p 442.40p 1466219
29/10/2013 439.80p 439.80p 432.80p 436.20p 1562818
28/10/2013 442.90p 442.90p 437.80p 440.10p 3275769
25/10/2013 436.00p 441.10p 433.70p 441.00p 1173620
24/10/2013 435.60p 439.40p 432.00p 437.90p 2015837
23/10/2013 434.20p 435.30p 431.50p 435.30p 2274775
22/10/2013 432.30p 435.00p 426.20p 435.00p 3404115
21/10/2013 431.70p 432.20p 427.90p 432.20p 2458361
18/10/2013 431.30p 431.30p 422.60p 430.60p 1471905
17/10/2013 430.80p 431.00p 422.30p 426.70p 1509743
16/10/2013 427.60p 432.60p 417.96p 431.00p 1389175
15/10/2013 425.30p 430.50p 425.30p 428.70p 1011677
14/10/2013 423.40p 423.40p 419.00p 422.90p 691258
11/10/2013 410.00p 422.40p 408.60p 420.20p 1160059
10/10/2013 398.50p 408.60p 396.50p 408.60p 952272
09/10/2013 395.80p 398.50p 392.80p 396.00p 1128209
08/10/2013 402.20p 403.50p 397.10p 397.20p 1037571
07/10/2013 400.90p 403.90p 400.00p 402.80p 1210618
04/10/2013 399.40p 402.50p 397.30p 401.70p 1090675
03/10/2013 400.10p 404.30p 395.80p 399.20p 1155535
02/10/2013 395.80p 400.00p 390.40p 399.30p 1375369
01/10/2013 401.80p 402.40p 394.50p 396.60p 1006908
30/09/2013 395.00p 400.80p 391.90p 400.40p 995170
27/09/2013 404.40p 404.40p 395.90p 399.70p 851467
26/09/2013 404.30p 406.50p 397.40p 404.40p 1155862
25/09/2013 406.70p 408.20p 401.70p 404.70p 1471373
24/09/2013 406.00p 408.90p 403.00p 407.20p 749259
23/09/2013 413.10p 413.10p 404.00p 405.80p 1064685
20/09/2013 418.60p 421.10p 412.50p 414.60p 3217171
19/09/2013 424.10p 429.30p 418.80p 421.10p 1537921
18/09/2013 425.80p 426.00p 413.60p 417.30p 1440033
17/09/2013 443.80p 443.80p 403.90p 425.80p 3106121
16/09/2013 441.80p 443.30p 438.60p 441.90p 725930
13/09/2013 439.20p 441.20p 430.20p 436.70p 918721
12/09/2013 437.10p 441.40p 431.10p 441.20p 1345920
11/09/2013 436.40p 438.10p 431.40p 435.70p 904425
10/09/2013 434.00p 437.20p 428.90p 437.20p 1318712
09/09/2013 423.20p 429.30p 420.00p 429.30p 1051482
06/09/2013 418.60p 424.90p 413.60p 423.30p 2150592
05/09/2013 416.60p 420.30p 413.20p 418.90p 787045
04/09/2013 418.00p 418.20p 410.60p 416.70p 778189
03/09/2013 421.60p 422.00p 415.40p 418.20p 1037170
02/09/2013 415.20p 422.20p 411.00p 420.40p 642134
30/08/2013 415.50p 415.50p 409.00p 411.00p 1333835
29/08/2013 415.20p 419.10p 410.90p 415.20p 1140168
28/08/2013 415.40p 415.90p 408.60p 412.30p 1906283
27/08/2013 427.30p 428.30p 415.40p 415.90p 1451747
23/08/2013 422.30p 430.00p 421.80p 428.90p 853064
22/08/2013 420.20p 425.40p 418.80p 424.20p 1113897
21/08/2013 428.30p 428.30p 420.50p 420.50p 935238
20/08/2013 428.60p 431.80p 423.60p 426.70p 1263225
19/08/2013 439.50p 439.60p 429.70p 431.80p 1399615
16/08/2013 430.90p 439.90p 430.30p 439.60p 945198
15/08/2013 443.10p 445.40p 430.10p 431.40p 1207092
14/08/2013 437.60p 444.80p 437.30p 443.10p 807789
13/08/2013 438.40p 444.00p 436.30p 439.40p 2296276
12/08/2013 436.20p 440.10p 435.70p 438.60p 1683864
09/08/2013 432.30p 437.40p 429.00p 436.20p 422374
08/08/2013 428.00p 432.20p 424.10p 429.00p 1064553
07/08/2013 429.70p 433.50p 425.90p 427.30p 1006495
06/08/2013 436.80p 439.70p 429.10p 431.70p 1068142
05/08/2013 443.10p 448.60p 431.50p 438.00p 1351266
02/08/2013 450.50p 450.90p 438.70p 442.80p 1111592
01/08/2013 439.50p 450.10p 432.60p 449.70p 1514642
31/07/2013 435.20p 441.00p 433.10p 439.30p 1512148
30/07/2013 447.80p 450.80p 444.50p 446.40p 748929
29/07/2013 446.70p 452.30p 445.00p 446.20p 1194050
26/07/2013 449.80p 453.30p 445.00p 446.60p 635607
25/07/2013 453.60p 457.20p 444.30p 448.30p 831541
24/07/2013 453.30p 461.40p 452.00p 453.70p 1179204
23/07/2013 448.50p 458.20p 446.80p 452.50p 1193733
22/07/2013 445.50p 448.40p 444.20p 448.20p 864501
19/07/2013 445.50p 448.60p 441.00p 445.70p 828744
18/07/2013 441.60p 446.30p 441.00p 445.60p 768076
17/07/2013 440.60p 442.40p 429.40p 441.80p 1243759
16/07/2013 439.80p 443.30p 436.30p 437.90p 1443750
15/07/2013 434.10p 440.80p 430.00p 440.10p 1206738
12/07/2013 431.50p 435.43p 428.80p 433.30p 1260979
11/07/2013 432.00p 436.00p 427.00p 431.10p 2255348

*Close Price adjusted for both dividends and splits