Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
15/05/2012 339.80p 339.80p 327.80p 328.30p 968876
14/05/2012 342.50p 342.50p 335.20p 336.90p 1051545
11/05/2012 343.30p 344.60p 338.10p 344.60p 692920
10/05/2012 343.90p 345.70p 336.50p 344.80p 973893
09/05/2012 344.30p 346.00p 335.10p 339.10p 1458104
08/05/2012 351.60p 352.80p 340.60p 342.50p 2021576
04/05/2012 358.90p 362.00p 351.80p 352.90p 2012216
03/05/2012 357.90p 364.30p 356.70p 359.00p 910439
02/05/2012 357.20p 359.20p 355.60p 356.30p 1422268
01/05/2012 353.50p 358.30p 353.50p 355.40p 170069
30/04/2012 362.10p 362.10p 352.60p 355.20p 763293
27/04/2012 351.00p 361.00p 350.70p 360.30p 732185
26/04/2012 352.60p 356.10p 351.40p 352.60p 986628
25/04/2012 353.40p 355.80p 351.60p 352.90p 1336293
24/04/2012 348.80p 352.90p 346.80p 351.60p 996603
23/04/2012 357.00p 357.00p 345.50p 347.10p 1931398
20/04/2012 358.00p 359.70p 355.70p 358.80p 926507
19/04/2012 358.50p 360.80p 355.00p 355.40p 1573084
18/04/2012 360.60p 361.80p 352.10p 355.40p 1538036
17/04/2012 349.80p 361.70p 348.87p 360.20p 1172557
16/04/2012 355.40p 355.70p 349.70p 349.70p 1086929
13/04/2012 362.00p 363.70p 353.40p 355.60p 1157954
12/04/2012 361.80p 364.00p 353.40p 361.20p 2013178
11/04/2012 354.80p 362.20p 353.00p 361.50p 1311875
10/04/2012 365.80p 366.00p 354.50p 355.50p 1124090
05/04/2012 367.20p 369.90p 359.70p 367.00p 1383746
04/04/2012 381.50p 381.70p 363.60p 366.70p 1901330
03/04/2012 385.10p 385.10p 379.90p 381.00p 1113918
02/04/2012 383.30p 384.90p 379.10p 383.10p 1281185
30/03/2012 378.70p 384.10p 378.70p 382.30p 1164012
29/03/2012 384.70p 387.30p 376.20p 377.20p 1013122
28/03/2012 393.50p 393.50p 385.00p 386.40p 966487
27/03/2012 392.10p 396.30p 391.40p 392.10p 1256801
26/03/2012 383.00p 392.60p 381.70p 389.70p 1013552
23/03/2012 384.50p 385.80p 379.80p 382.40p 1203027
22/03/2012 388.70p 388.90p 379.20p 383.80p 1480466
21/03/2012 393.30p 396.00p 388.50p 390.70p 801837
20/03/2012 398.00p 398.00p 391.00p 393.30p 1384317
19/03/2012 401.10p 401.10p 393.22p 399.90p 1331925
16/03/2012 400.00p 401.50p 395.90p 399.80p 3090879
15/03/2012 409.20p 411.40p 396.70p 400.00p 2594410
14/03/2012 416.30p 419.10p 405.20p 405.20p 3016185
13/03/2012 409.20p 415.10p 408.00p 414.90p 1069173
12/03/2012 405.00p 408.70p 403.00p 406.40p 1097562
09/03/2012 403.40p 408.50p 400.60p 406.20p 1247221
08/03/2012 400.40p 405.80p 399.80p 402.00p 1353469
07/03/2012 394.70p 399.20p 394.20p 397.20p 1114352
06/03/2012 406.30p 406.30p 391.70p 393.40p 1059765
05/03/2012 411.50p 411.50p 403.20p 406.20p 1768773
02/03/2012 409.50p 414.50p 408.10p 411.90p 973890
01/03/2012 403.00p 414.90p 403.00p 408.00p 2586092
29/02/2012 410.60p 412.90p 399.86p 400.00p 2448622
28/02/2012 404.80p 411.00p 404.70p 407.80p 1625568
27/02/2012 397.50p 404.30p 395.00p 401.60p 1348836
24/02/2012 405.90p 407.60p 402.50p 402.70p 1166653
23/02/2012 393.10p 404.30p 392.10p 403.60p 2056504
22/02/2012 395.70p 397.40p 392.40p 392.60p 1090985
21/02/2012 398.00p 398.20p 393.20p 395.30p 598451
20/02/2012 395.90p 399.70p 395.30p 398.50p 519576
17/02/2012 392.70p 393.50p 389.30p 392.10p 1012073
16/02/2012 394.00p 394.00p 386.50p 390.00p 822557
15/02/2012 393.60p 396.50p 390.20p 395.70p 1245448
14/02/2012 389.80p 393.60p 387.40p 389.00p 976207
13/02/2012 390.00p 393.60p 389.50p 391.40p 834767
10/02/2012 394.20p 394.20p 381.90p 384.90p 1115154
09/02/2012 394.00p 399.90p 392.70p 398.80p 1286858
08/02/2012 394.00p 399.50p 391.40p 391.50p 1073229
07/02/2012 396.90p 398.20p 390.70p 392.00p 1240404
06/02/2012 403.00p 404.60p 392.80p 396.80p 1378069
03/02/2012 400.10p 403.90p 391.30p 402.90p 2183292
02/02/2012 396.30p 406.60p 392.00p 402.10p 3840386
01/02/2012 377.60p 394.60p 377.40p 394.60p 1616006
31/01/2012 376.50p 380.60p 375.50p 375.70p 2407898
30/01/2012 382.60p 382.90p 372.10p 373.00p 1058125
27/01/2012 385.80p 388.60p 384.20p 384.60p 1210788
26/01/2012 379.60p 389.00p 378.10p 386.60p 2006002
25/01/2012 379.50p 380.90p 371.40p 376.70p 1264868
24/01/2012 382.70p 382.70p 371.40p 376.60p 2204389
23/01/2012 380.10p 386.60p 380.10p 385.30p 1729923
20/01/2012 375.40p 380.00p 373.00p 380.00p 1554582
19/01/2012 360.00p 374.60p 359.90p 374.60p 2495657
18/01/2012 358.00p 362.70p 356.20p 359.80p 2144191
17/01/2012 355.00p 358.40p 352.80p 357.20p 3245233
16/01/2012 349.30p 352.10p 345.80p 351.70p 899288
13/01/2012 351.70p 355.60p 345.20p 349.30p 2882240
12/01/2012 345.00p 351.30p 344.70p 349.90p 4777962
11/01/2012 342.20p 345.30p 341.10p 343.40p 1402612
10/01/2012 340.00p 344.40p 335.60p 341.10p 2350868
09/01/2012 339.40p 340.40p 334.70p 335.50p 1847464
06/01/2012 337.00p 340.70p 335.40p 337.30p 2478024
05/01/2012 340.80p 341.40p 332.30p 335.40p 2123713
04/01/2012 343.80p 345.70p 339.20p 340.10p 1478437
03/01/2012 345.30p 346.70p 340.30p 344.10p 1801371
30/12/2011 340.50p 341.90p 329.60p 339.00p 479995
29/12/2011 337.50p 339.80p 335.60p 339.10p 1135837
28/12/2011 335.90p 340.20p 332.50p 335.30p 1052886
23/12/2011 337.50p 337.50p 332.60p 335.80p 294276
22/12/2011 328.50p 334.80p 328.10p 333.50p 2819001
21/12/2011 336.60p 338.10p 325.50p 326.20p 2411763
20/12/2011 327.10p 333.50p 325.90p 332.10p 2029471
19/12/2011 328.10p 330.40p 325.10p 327.00p 1919697
16/12/2011 341.00p 344.00p 326.10p 326.10p 15397063
15/12/2011 330.80p 338.80p 326.90p 338.00p 2785560
14/12/2011 343.10p 343.10p 328.50p 328.50p 3097619
13/12/2011 345.60p 347.20p 341.30p 343.10p 2634274
12/12/2011 352.90p 354.10p 342.60p 342.60p 1552286
09/12/2011 342.20p 357.50p 342.20p 354.70p 1750703
08/12/2011 355.00p 363.80p 352.50p 352.50p 2174321
07/12/2011 360.40p 364.40p 355.30p 358.50p 2909283

*Close Price adjusted for both dividends and splits