Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
12/10/2010 510.00p 510.50p 503.00p 508.50p 1051948
11/10/2010 512.50p 513.00p 508.75p 512.50p 639185
08/10/2010 507.50p 511.00p 505.50p 509.00p 1063381
07/10/2010 515.50p 515.50p 508.00p 508.50p 1225520
06/10/2010 512.00p 514.00p 508.50p 512.50p 1195230
05/10/2010 500.50p 511.50p 498.40p 506.00p 1443068
04/10/2010 508.50p 508.50p 498.70p 498.70p 847509
01/10/2010 513.50p 513.50p 502.00p 507.00p 1122220
30/09/2010 506.50p 518.00p 502.00p 508.50p 1232801
29/09/2010 505.00p 513.82p 501.00p 509.50p 1801467
28/09/2010 499.00p 504.02p 492.50p 503.50p 1366148
27/09/2010 505.50p 506.50p 499.00p 500.00p 801695
24/09/2010 494.30p 504.00p 489.10p 502.50p 844299
23/09/2010 499.20p 499.20p 487.40p 494.60p 944498
22/09/2010 502.00p 502.00p 490.90p 493.50p 1026166
21/09/2010 501.00p 506.50p 497.30p 498.00p 830819
20/09/2010 490.10p 500.50p 490.10p 499.80p 1603824
17/09/2010 499.50p 505.00p 487.00p 487.60p 3767248
16/09/2010 511.00p 511.00p 492.60p 497.00p 2558592
15/09/2010 509.50p 513.50p 508.00p 510.00p 862508
14/09/2010 508.50p 511.50p 504.50p 510.00p 1094968
13/09/2010 503.00p 511.00p 503.00p 507.00p 555528
10/09/2010 501.00p 502.50p 495.70p 501.50p 787757
09/09/2010 490.00p 497.70p 489.60p 496.70p 2536361
08/09/2010 492.10p 492.10p 482.00p 490.60p 1946689
07/09/2010 501.50p 501.50p 490.80p 491.70p 843611
06/09/2010 502.00p 504.50p 499.90p 501.00p 718362
03/09/2010 494.40p 503.50p 492.90p 499.60p 1736418
02/09/2010 491.20p 498.10p 491.10p 495.00p 2442782
01/09/2010 472.70p 491.80p 472.70p 491.30p 1798148
31/08/2010 465.90p 474.10p 461.00p 470.30p 3487287
27/08/2010 466.70p 473.00p 459.70p 471.90p 2389265
26/08/2010 463.60p 469.00p 459.50p 466.80p 1417687
25/08/2010 465.00p 469.93p 458.00p 461.20p 1391046
24/08/2010 465.20p 468.80p 461.70p 466.60p 1746283
23/08/2010 462.10p 473.50p 459.60p 469.10p 1133940
20/08/2010 462.20p 466.80p 455.80p 459.70p 1162201
19/08/2010 474.20p 477.40p 464.00p 464.40p 1855986
18/08/2010 473.20p 478.50p 471.00p 471.70p 1613847
17/08/2010 465.40p 476.50p 464.60p 475.60p 1462796
16/08/2010 464.50p 466.70p 460.10p 464.20p 2285410
13/08/2010 460.30p 466.10p 455.70p 464.30p 2344410
12/08/2010 463.10p 463.14p 448.40p 459.30p 2521841
11/08/2010 474.10p 474.10p 464.80p 465.40p 1720266
10/08/2010 479.90p 481.50p 472.70p 475.30p 1569923
09/08/2010 479.80p 485.00p 477.40p 481.90p 901438
06/08/2010 478.80p 484.10p 471.50p 475.80p 2213178
05/08/2010 474.90p 481.90p 474.90p 479.60p 1602265
04/08/2010 477.00p 481.70p 470.10p 475.30p 2121276
03/08/2010 490.00p 490.20p 469.50p 475.20p 7726868
02/08/2010 497.40p 505.50p 497.40p 503.50p 1393127
30/07/2010 497.40p 510.50p 492.50p 495.00p 2186127
29/07/2010 505.00p 514.00p 505.00p 507.00p 1711498
28/07/2010 512.00p 514.00p 498.20p 502.00p 1288538
27/07/2010 508.50p 524.00p 508.50p 514.50p 1445650
26/07/2010 504.50p 512.50p 498.60p 512.50p 1103660
23/07/2010 505.00p 505.00p 493.20p 498.00p 1863707
22/07/2010 484.50p 502.50p 483.60p 502.50p 2028504
21/07/2010 472.00p 489.20p 471.30p 484.80p 2503049
20/07/2010 472.20p 474.50p 458.90p 465.70p 1602076
19/07/2010 471.10p 478.00p 467.30p 469.80p 1384086
16/07/2010 481.30p 485.50p 472.90p 473.20p 2021389
15/07/2010 482.80p 485.90p 475.00p 477.60p 1565503
14/07/2010 486.90p 490.05p 475.20p 481.20p 1327332
13/07/2010 475.00p 486.20p 474.40p 486.20p 1347280
12/07/2010 468.70p 477.70p 466.40p 474.80p 1590416
09/07/2010 470.00p 470.00p 460.50p 468.00p 2418852
08/07/2010 462.20p 465.70p 457.00p 465.30p 2133932
07/07/2010 443.00p 454.50p 437.70p 454.10p 2252860
06/07/2010 430.70p 446.10p 430.70p 444.70p 2236796
05/07/2010 434.40p 435.60p 427.10p 431.30p 1549489
02/07/2010 431.40p 433.30p 425.00p 430.60p 3637155
01/07/2010 450.50p 450.70p 426.00p 429.20p 4207582
30/06/2010 461.40p 461.40p 449.90p 453.60p 3046302
29/06/2010 465.00p 469.70p 456.30p 457.20p 1718931
28/06/2010 469.50p 473.80p 466.80p 473.40p 1384155
25/06/2010 479.90p 482.20p 468.20p 469.00p 2172320
24/06/2010 480.40p 484.60p 473.20p 476.00p 2652194
23/06/2010 494.80p 496.50p 484.10p 485.10p 1273215
22/06/2010 501.50p 502.00p 494.70p 496.10p 2873586
21/06/2010 506.00p 508.00p 501.50p 502.50p 1185306
18/06/2010 495.20p 499.70p 494.10p 496.30p 1714188
17/06/2010 495.80p 500.50p 489.50p 492.70p 2242928
16/06/2010 498.60p 499.50p 492.30p 495.80p 4198302
15/06/2010 489.90p 494.70p 486.60p 492.20p 2676295
14/06/2010 492.90p 494.40p 485.80p 490.90p 2514459
11/06/2010 490.30p 494.70p 478.10p 483.40p 2320288
10/06/2010 474.40p 489.90p 473.40p 485.80p 1725501
09/06/2010 469.70p 480.90p 469.70p 480.30p 1383195
08/06/2010 472.50p 473.80p 461.80p 468.00p 1460633
07/06/2010 477.90p 483.00p 468.00p 471.90p 1747801
04/06/2010 497.30p 502.00p 478.20p 481.30p 2015828
03/06/2010 497.90p 505.00p 496.10p 499.00p 2035580
02/06/2010 481.90p 493.20p 477.90p 492.40p 1080170
01/06/2010 491.10p 492.60p 472.30p 487.80p 2411332
28/05/2010 496.10p 500.50p 489.40p 490.10p 3703547
27/05/2010 477.10p 495.40p 477.10p 495.40p 2163957
26/05/2010 458.60p 492.50p 458.60p 474.80p 3012829
25/05/2010 462.60p 462.60p 448.70p 452.00p 2566607
24/05/2010 468.00p 474.30p 465.90p 472.90p 1783500
21/05/2010 466.80p 471.90p 452.20p 466.70p 3491277
20/05/2010 496.80p 496.80p 465.00p 470.40p 2293514
19/05/2010 496.80p 499.02p 483.50p 487.10p 2320578
18/05/2010 493.00p 505.00p 491.10p 505.00p 2562050
17/05/2010 494.50p 497.70p 489.30p 490.70p 2342159
14/05/2010 514.50p 514.50p 494.30p 495.50p 1497726
13/05/2010 516.00p 521.00p 509.50p 515.50p 1491523
12/05/2010 496.70p 518.00p 487.10p 516.50p 2232656
11/05/2010 496.90p 500.00p 487.00p 494.70p 1401391
10/05/2010 482.70p 506.00p 476.80p 506.00p 2386272
07/05/2010 470.60p 487.20p 458.30p 465.20p 2486947
06/05/2010 491.60p 498.31p 482.10p 484.70p 2371322
05/05/2010 501.50p 509.00p 490.30p 492.60p 2268091
04/05/2010 513.50p 525.00p 502.00p 504.00p 2011234
30/04/2010 519.50p 527.39p 518.00p 521.00p 1785152
29/04/2010 505.50p 521.00p 505.00p 517.00p 2098772
28/04/2010 519.00p 527.00p 510.50p 512.00p 2470552
27/04/2010 537.00p 538.50p 519.50p 519.50p 997566
26/04/2010 539.50p 541.00p 532.50p 539.50p 1117144
23/04/2010 521.00p 531.50p 521.00p 528.00p 1390662
22/04/2010 530.50p 533.00p 518.00p 521.00p 1194876
21/04/2010 539.00p 546.00p 532.00p 533.00p 1710617
20/04/2010 528.00p 536.50p 525.00p 536.00p 1347994
19/04/2010 529.50p 529.50p 524.00p 525.00p 1460846
16/04/2010 541.00p 546.50p 527.50p 530.00p 2058764
15/04/2010 543.50p 544.50p 540.50p 544.50p 2931612
14/04/2010 542.50p 545.00p 540.50p 542.50p 2694333
13/04/2010 541.50p 544.00p 541.00p 543.00p 1854058
12/04/2010 549.50p 549.50p 540.50p 543.00p 1684769
09/04/2010 549.50p 551.00p 542.00p 544.50p 1593794
08/04/2010 547.50p 551.50p 542.00p 547.50p 1859465
07/04/2010 551.00p 552.00p 547.00p 549.50p 1667827
06/04/2010 537.50p 551.50p 537.50p 550.50p 1131118
01/04/2010 537.00p 541.50p 535.00p 539.50p 4713734
31/03/2010 543.00p 543.00p 532.50p 539.00p 3510720
30/03/2010 555.00p 560.00p 540.00p 541.00p 3138788
29/03/2010 560.50p 565.85p 559.00p 562.00p 978804
26/03/2010 561.50p 562.50p 555.50p 560.50p 1129650
25/03/2010 557.00p 562.00p 552.90p 560.50p 1816031
24/03/2010 559.50p 564.50p 554.50p 559.00p 1973164
23/03/2010 552.50p 562.50p 552.50p 558.50p 1628401
22/03/2010 539.00p 553.50p 537.50p 552.00p 2787551
19/03/2010 539.50p 553.50p 533.50p 539.00p 20746668
18/03/2010 535.00p 540.00p 529.50p 535.00p 2453970
17/03/2010 531.50p 536.00p 528.50p 535.00p 2537396
16/03/2010 529.00p 531.50p 526.00p 530.00p 1959805
15/03/2010 531.00p 531.50p 526.50p 529.00p 1399251
12/03/2010 532.50p 534.50p 529.00p 530.00p 1255325
11/03/2010 537.00p 541.00p 527.00p 530.00p 1597892
10/03/2010 525.50p 541.50p 524.50p 539.00p 2371859
09/03/2010 517.00p 530.00p 516.00p 526.50p 3214141
08/03/2010 514.00p 525.00p 510.00p 522.50p 2644416
05/03/2010 501.50p 517.00p 500.50p 513.00p 2700788
04/03/2010 484.00p 510.00p 484.00p 501.50p 3874268
03/03/2010 474.30p 490.00p 473.60p 488.10p 4457190
02/03/2010 451.40p 472.50p 450.20p 470.60p 3045123
01/03/2010 449.60p 451.30p 440.82p 450.00p 4016155
26/02/2010 440.00p 446.80p 440.00p 444.90p 3294971
25/02/2010 445.10p 445.10p 434.40p 435.60p 2500847
24/02/2010 451.40p 451.40p 442.90p 446.90p 1303881
23/02/2010 461.20p 463.70p 450.00p 453.10p 1010397
22/02/2010 460.00p 466.80p 459.60p 461.20p 1121978
19/02/2010 456.50p 463.20p 456.40p 460.80p 854394
18/02/2010 452.00p 460.20p 451.50p 459.70p 1069300
17/02/2010 443.90p 457.00p 442.80p 452.20p 1414344
16/02/2010 434.50p 438.90p 434.40p 438.90p 2228229
15/02/2010 425.70p 433.70p 424.60p 428.00p 1520659
12/02/2010 429.30p 429.50p 422.90p 425.00p 2311406
11/02/2010 424.80p 430.30p 421.60p 424.00p 2586005
10/02/2010 424.80p 428.40p 419.60p 422.70p 1852832
09/02/2010 419.50p 426.00p 417.20p 419.60p 1231734
08/02/2010 423.20p 426.90p 415.30p 417.70p 1864194
05/02/2010 431.50p 432.70p 417.30p 417.90p 1517378
04/02/2010 443.10p 447.00p 431.90p 433.80p 1702921
03/02/2010 448.90p 451.10p 442.30p 443.60p 982403
02/02/2010 441.70p 450.00p 440.40p 448.90p 828814
01/02/2010 427.60p 443.00p 427.60p 440.10p 2420841
29/01/2010 421.90p 433.00p 419.70p 426.30p 2138414
28/01/2010 426.20p 429.43p 418.60p 418.60p 583533
27/01/2010 423.60p 428.60p 417.40p 421.40p 739387
26/01/2010 421.30p 427.40p 419.10p 427.30p 657390
25/01/2010 431.00p 435.00p 423.10p 424.20p 547249
22/01/2010 438.80p 439.10p 430.00p 433.70p 898005
21/01/2010 443.00p 450.00p 441.20p 441.20p 869349
20/01/2010 445.00p 448.30p 439.50p 440.50p 790258
19/01/2010 443.80p 447.90p 439.40p 445.40p 369814
18/01/2010 445.90p 449.10p 442.40p 445.50p 556917
15/01/2010 452.80p 457.00p 440.30p 444.90p 823428
14/01/2010 457.00p 461.30p 452.00p 453.40p 682284
13/01/2010 443.40p 452.90p 443.40p 447.00p 760833
12/01/2010 456.50p 456.50p 442.00p 447.30p 989902
11/01/2010 465.90p 468.40p 451.90p 454.80p 846799
08/01/2010 460.40p 466.00p 459.40p 462.60p 910633
07/01/2010 452.70p 463.10p 449.00p 460.10p 1222634
06/01/2010 447.20p 452.75p 447.20p 450.60p 723820
05/01/2010 439.50p 455.70p 439.50p 450.90p 1808113
04/01/2010 424.10p 439.20p 424.10p 439.10p 1270451
31/12/2009 427.70p 429.90p 422.60p 425.10p 225097
30/12/2009 429.60p 434.70p 424.40p 427.70p 391989
29/12/2009 434.80p 436.00p 429.20p 432.20p 548058

*Close Price adjusted for both dividends and splits