Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
10/07/2013 428.40p 433.40p 422.40p 427.00p 1445700
09/07/2013 429.40p 440.40p 427.70p 430.00p 1663749
08/07/2013 423.30p 428.50p 418.40p 425.50p 1489944
05/07/2013 430.50p 434.50p 419.90p 420.40p 1082417
04/07/2013 419.30p 432.00p 417.40p 429.90p 943513
03/07/2013 418.30p 421.50p 407.40p 417.00p 989573
02/07/2013 431.30p 431.60p 418.70p 421.50p 1180384
01/07/2013 415.00p 431.76p 413.70p 431.30p 1975203
28/06/2013 418.90p 422.70p 410.60p 413.70p 1804604
27/06/2013 413.40p 421.40p 408.20p 419.10p 1807024
26/06/2013 407.00p 415.00p 400.90p 413.40p 2079919
25/06/2013 390.60p 404.50p 386.70p 404.40p 2634135
24/06/2013 397.80p 398.60p 385.00p 386.70p 2597310
21/06/2013 408.70p 412.20p 397.90p 397.90p 3461375
20/06/2013 416.50p 423.40p 406.76p 408.30p 4313398
19/06/2013 427.50p 427.80p 420.60p 423.40p 1445144
18/06/2013 428.00p 431.00p 421.00p 427.80p 1444818
17/06/2013 427.30p 430.70p 424.40p 427.50p 669901
14/06/2013 429.00p 429.81p 423.60p 425.50p 1229545
13/06/2013 420.50p 426.10p 414.00p 425.60p 4630093
12/06/2013 428.60p 431.90p 424.00p 425.90p 1625587
11/06/2013 441.50p 443.00p 422.70p 428.40p 3128634
10/06/2013 447.60p 449.90p 439.70p 443.00p 2428094
07/06/2013 443.90p 450.30p 439.70p 449.90p 2122127
06/06/2013 446.40p 448.80p 441.50p 442.10p 6098520
05/06/2013 461.90p 465.00p 445.40p 446.30p 2080401
04/06/2013 461.90p 470.80p 459.00p 465.00p 1876728
03/06/2013 462.80p 465.20p 454.90p 459.00p 2598946
31/05/2013 470.60p 473.10p 446.80p 465.20p 6070737
30/05/2013 476.20p 479.00p 461.40p 470.70p 4083340
29/05/2013 492.10p 493.50p 475.20p 476.40p 2223855
28/05/2013 489.70p 495.30p 478.50p 493.50p 5355203
24/05/2013 502.50p 502.50p 482.20p 484.60p 2464226
23/05/2013 497.70p 503.00p 468.40p 493.70p 3190374
22/05/2013 494.40p 508.00p 493.83p 505.00p 1405052
21/05/2013 490.80p 494.60p 483.70p 492.20p 2211293
20/05/2013 508.00p 508.00p 484.50p 490.80p 3027092
17/05/2013 500.00p 506.50p 498.68p 506.00p 1143503
16/05/2013 500.00p 507.50p 497.80p 503.50p 1854214
15/05/2013 497.50p 503.50p 495.80p 502.00p 1187553
14/05/2013 493.80p 498.10p 487.30p 497.60p 1170807
13/05/2013 490.80p 493.50p 487.70p 493.20p 821612
10/05/2013 493.80p 495.70p 487.00p 491.00p 1049677
09/05/2013 480.70p 497.50p 479.60p 494.10p 1242632
08/05/2013 476.90p 483.80p 476.90p 482.40p 1110953
07/05/2013 475.20p 479.90p 472.70p 476.10p 3099651
03/05/2013 456.00p 473.50p 452.70p 471.00p 1204728
02/05/2013 456.60p 456.60p 445.60p 455.20p 1189406
01/05/2013 457.00p 465.00p 452.80p 457.80p 520344
30/04/2013 455.30p 457.10p 451.20p 455.00p 1685446
29/04/2013 457.20p 460.20p 451.80p 454.70p 898620
26/04/2013 455.20p 458.10p 452.00p 455.90p 1565938
25/04/2013 452.10p 461.40p 451.70p 457.20p 1854653
24/04/2013 447.90p 453.20p 443.30p 452.00p 1591751
23/04/2013 435.20p 449.50p 433.35p 448.00p 835005
22/04/2013 442.50p 445.30p 432.00p 435.40p 1004777
19/04/2013 437.10p 443.30p 433.40p 439.90p 3947372
18/04/2013 433.20p 440.30p 431.20p 433.40p 1330017
17/04/2013 444.50p 444.50p 429.20p 432.10p 1394399
16/04/2013 439.20p 447.80p 437.90p 441.90p 1186472
15/04/2013 449.70p 449.70p 436.40p 440.40p 1822978
12/04/2013 456.00p 456.40p 447.00p 449.80p 1152181
11/04/2013 456.80p 458.90p 452.40p 458.30p 1096477
10/04/2013 446.40p 456.90p 446.10p 456.50p 1648189
09/04/2013 440.40p 447.80p 439.20p 447.20p 1527169
08/04/2013 436.70p 440.10p 434.30p 439.20p 1521592
05/04/2013 449.70p 450.20p 430.00p 434.30p 2333659
04/04/2013 456.60p 457.00p 445.30p 448.80p 1351446
03/04/2013 461.60p 462.40p 453.00p 454.30p 1328630
02/04/2013 457.80p 464.70p 457.80p 462.00p 1061850
28/03/2013 456.50p 460.90p 455.70p 459.00p 2818978
27/03/2013 471.60p 471.60p 454.70p 457.80p 1463342
26/03/2013 469.50p 472.60p 468.40p 470.20p 1070737
25/03/2013 470.90p 475.40p 464.20p 466.70p 1661975
22/03/2013 471.80p 474.00p 467.30p 467.90p 3148102
21/03/2013 478.90p 480.50p 472.00p 473.40p 988602
20/03/2013 476.90p 481.60p 474.50p 478.90p 1005750
19/03/2013 485.00p 485.00p 474.00p 474.50p 2227951
18/03/2013 480.20p 489.20p 476.90p 487.60p 3033384
15/03/2013 501.50p 504.00p 487.10p 487.10p 3818663
14/03/2013 504.50p 509.00p 498.50p 504.00p 3406913
13/03/2013 509.00p 511.50p 501.50p 503.50p 1313588
12/03/2013 513.00p 514.50p 508.50p 509.50p 1352929
11/03/2013 505.50p 515.00p 505.50p 513.50p 1374553
08/03/2013 499.40p 512.00p 499.40p 509.00p 2981810
07/03/2013 496.30p 498.90p 493.10p 496.70p 970061
06/03/2013 492.10p 500.64p 492.10p 495.10p 1322170
05/03/2013 485.10p 490.60p 482.10p 490.10p 1128099
04/03/2013 476.00p 484.20p 474.58p 482.60p 1008330
01/03/2013 477.30p 486.90p 475.40p 485.50p 1621571
28/02/2013 483.20p 490.10p 478.40p 479.40p 3019619
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

*Close Price adjusted for both dividends and splits