Investment Company (INV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Investment Company

Date Open High Low Close* Volume
05/10/2015 366.00p 367.00p 366.00p 367.00p 13
02/10/2015 364.50p 364.50p 363.50p 363.50p 0
01/10/2015 364.50p 364.50p 364.50p 364.50p 0
30/09/2015 363.50p 365.00p 363.50p 364.50p 2700
29/09/2015 363.50p 365.00p 363.50p 363.50p 0
28/09/2015 368.00p 369.00p 360.75p 365.00p 5141
25/09/2015 367.00p 370.00p 363.00p 368.00p 1813
24/09/2015 367.00p 367.00p 367.00p 367.00p 0
23/09/2015 370.00p 370.00p 365.00p 367.00p 2128
22/09/2015 371.50p 371.50p 370.50p 370.50p 331
21/09/2015 371.50p 371.50p 368.00p 371.50p 4488
18/09/2015 370.00p 372.00p 369.00p 371.50p 9422
17/09/2015 370.00p 372.00p 370.00p 370.00p 26
16/09/2015 368.00p 371.00p 365.10p 370.00p 3927
15/09/2015 368.00p 368.00p 368.00p 368.00p 0
14/09/2015 368.00p 371.00p 368.00p 368.00p 1000
11/09/2015 368.00p 371.00p 368.00p 368.00p 516
10/09/2015 369.00p 371.00p 368.00p 368.00p 24
09/09/2015 369.00p 369.00p 368.00p 369.00p 0
08/09/2015 368.00p 371.00p 368.00p 368.00p 7280
07/09/2015 370.00p 370.00p 363.00p 368.00p 5000
04/09/2015 370.00p 370.00p 370.00p 370.00p 0
03/09/2015 352.00p 370.00p 352.00p 370.00p 4122
02/09/2015 347.50p 353.50p 345.00p 353.50p 0
01/09/2015 345.00p 349.90p 345.00p 345.00p 2779
28/08/2015 346.00p 349.90p 345.00p 345.00p 1958
27/08/2015 342.00p 350.00p 340.00p 346.00p 16589
26/08/2015 345.00p 345.00p 335.00p 342.00p 3135
25/08/2015 345.00p 350.00p 340.01p 345.00p 4262
24/08/2015 351.00p 352.00p 336.55p 345.00p 9548
21/08/2015 356.50p 358.50p 350.00p 355.00p 6386
20/08/2015 360.00p 363.90p 353.00p 360.00p 9676
19/08/2015 360.00p 360.00p 355.01p 360.00p 1000
18/08/2015 359.00p 360.00p 359.00p 360.00p 0
17/08/2015 359.00p 359.00p 355.01p 359.00p 4243
14/08/2015 358.00p 362.50p 358.00p 359.00p 5486
13/08/2015 358.00p 359.50p 353.10p 358.00p 1500
12/08/2015 368.50p 368.50p 355.00p 358.00p 13858
11/08/2015 370.00p 371.50p 365.01p 370.00p 1223
10/08/2015 370.00p 371.50p 365.01p 370.00p 1012
07/08/2015 370.00p 370.00p 370.00p 370.00p 0
06/08/2015 375.00p 375.00p 365.45p 370.00p 3680
05/08/2015 375.00p 376.00p 375.00p 375.00p 78
04/08/2015 375.00p 375.00p 375.00p 375.00p 0
03/08/2015 375.00p 376.00p 375.00p 375.00p 1020
31/07/2015 377.00p 377.00p 375.00p 375.00p 0
30/07/2015 377.00p 377.00p 372.00p 377.00p 1525
29/07/2015 383.00p 383.00p 377.00p 381.00p 3727
28/07/2015 379.75p 383.00p 377.00p 383.00p 5996
27/07/2015 378.75p 379.75p 378.00p 379.75p 4845
24/07/2015 381.00p 381.00p 375.00p 378.75p 13399
23/07/2015 382.00p 384.40p 378.01p 381.50p 357
22/07/2015 388.00p 388.00p 377.00p 382.00p 11216
21/07/2015 388.00p 388.00p 388.00p 388.00p 0
20/07/2015 388.50p 390.00p 387.00p 388.00p 22107
17/07/2015 388.50p 388.50p 388.50p 388.50p 0
16/07/2015 388.50p 388.70p 388.50p 388.50p 3343
15/07/2015 388.50p 388.50p 387.55p 388.50p 446
14/07/2015 389.50p 391.00p 387.50p 389.50p 5163
13/07/2015 386.50p 390.10p 382.10p 388.00p 3076
10/07/2015 383.50p 389.90p 382.50p 387.00p 17203
09/07/2015 377.50p 381.50p 377.50p 381.50p 7500
08/07/2015 377.00p 377.50p 375.00p 377.50p 2500
07/07/2015 377.00p 377.00p 376.00p 377.00p 2127
06/07/2015 375.00p 377.00p 375.00p 375.00p 1075
03/07/2015 379.00p 384.00p 374.01p 377.50p 8140
02/07/2015 376.00p 379.00p 375.50p 379.00p 5171
01/07/2015 375.00p 376.00p 372.00p 376.00p 17479
30/06/2015 371.50p 375.00p 371.50p 375.00p 17266
29/06/2015 370.00p 373.00p 369.00p 371.50p 12707
26/06/2015 370.00p 370.00p 365.25p 370.00p 4500
25/06/2015 370.00p 371.00p 370.00p 370.00p 5000
24/06/2015 370.00p 370.00p 365.00p 370.00p 2056
23/06/2015 371.00p 373.00p 367.08p 370.00p 1259
22/06/2015 372.50p 372.50p 371.50p 372.50p 0
19/06/2015 371.50p 373.00p 368.00p 371.50p 1150
18/06/2015 371.50p 371.50p 368.00p 371.50p 800
17/06/2015 371.00p 372.00p 371.00p 371.50p 589
16/06/2015 370.00p 371.10p 369.50p 371.00p 3850
15/06/2015 369.00p 370.00p 367.00p 370.00p 6141
12/06/2015 369.00p 369.00p 369.00p 369.00p 0
11/06/2015 365.00p 373.00p 365.00p 369.00p 9604
10/06/2015 365.00p 366.00p 365.00p 365.00p 2095
09/06/2015 365.00p 365.00p 365.00p 365.00p 0
08/06/2015 365.00p 365.00p 360.01p 365.00p 5871
05/06/2015 365.00p 365.00p 360.01p 365.00p 11010
04/06/2015 367.00p 367.00p 362.00p 365.00p 3386
03/06/2015 367.00p 367.00p 367.00p 367.00p 0
02/06/2015 368.00p 368.00p 363.01p 367.00p 5363
01/06/2015 368.00p 368.00p 364.95p 368.00p 5701
29/05/2015 370.00p 370.00p 368.00p 368.00p 764
28/05/2015 370.00p 374.40p 360.00p 370.00p 12648
27/05/2015 370.00p 374.40p 365.10p 370.00p 1368
26/05/2015 370.00p 373.90p 370.00p 370.00p 2157
22/05/2015 370.00p 373.90p 370.00p 370.00p 99
21/05/2015 370.00p 370.00p 370.00p 370.00p 0
20/05/2015 362.50p 370.00p 362.50p 370.00p 9581
19/05/2015 362.50p 364.00p 360.00p 362.50p 4264
18/05/2015 368.50p 368.50p 360.00p 362.50p 7027
15/05/2015 372.50p 374.00p 368.00p 369.50p 2575
14/05/2015 377.50p 377.50p 374.00p 376.50p 1350
13/05/2015 377.50p 379.00p 377.50p 378.50p 3299
12/05/2015 390.00p 390.00p 372.50p 377.50p 8132
11/05/2015 390.00p 390.00p 385.50p 390.00p 1691
08/05/2015 373.00p 390.00p 373.00p 390.00p 23810
07/05/2015 373.00p 373.00p 373.00p 373.00p 1000
06/05/2015 373.00p 374.00p 370.00p 373.00p 20615
05/05/2015 375.00p 375.00p 372.10p 373.50p 18326
01/05/2015 374.00p 375.00p 368.00p 375.00p 14532
30/04/2015 380.00p 380.00p 370.00p 374.00p 7582
29/04/2015 384.50p 385.00p 381.10p 383.50p 3757
28/04/2015 384.50p 384.50p 382.00p 384.50p 7200
27/04/2015 382.50p 384.50p 380.50p 384.50p 25925
24/04/2015 382.50p 382.50p 382.50p 382.50p 0
23/04/2015 382.50p 382.50p 380.00p 382.50p 6147
22/04/2015 382.50p 382.50p 381.25p 382.50p 7721
21/04/2015 382.50p 382.50p 380.00p 382.50p 626
20/04/2015 382.50p 382.50p 380.00p 382.50p 6953
17/04/2015 382.50p 382.50p 380.00p 382.50p 4997
16/04/2015 382.50p 382.50p 380.10p 382.50p 5800
15/04/2015 382.50p 382.50p 382.50p 382.50p 0
14/04/2015 382.50p 382.50p 381.25p 382.50p 2924
13/04/2015 381.00p 382.50p 380.50p 382.50p 546
10/04/2015 376.00p 382.00p 372.00p 381.00p 10667
09/04/2015 380.00p 380.00p 370.00p 375.00p 10988
08/04/2015 385.00p 385.00p 380.00p 380.00p 19073
07/04/2015 385.00p 385.00p 380.00p 385.00p 8569
02/04/2015 382.50p 386.00p 375.00p 385.00p 4275
01/04/2015 392.50p 392.50p 375.00p 382.50p 16036
31/03/2015 395.00p 395.00p 385.00p 392.50p 3315
30/03/2015 390.00p 395.00p 385.50p 395.00p 5655
27/03/2015 392.50p 392.50p 385.00p 390.00p 1513
26/03/2015 392.50p 392.50p 385.00p 392.50p 2853
25/03/2015 395.00p 395.00p 388.00p 395.00p 4387
24/03/2015 395.00p 395.00p 390.00p 395.00p 19492
23/03/2015 397.50p 397.50p 390.00p 395.00p 7962
20/03/2015 397.50p 397.50p 396.00p 397.50p 74
19/03/2015 400.50p 400.50p 393.38p 397.50p 5470
18/03/2015 400.50p 400.50p 396.00p 400.50p 2000
17/03/2015 400.00p 400.50p 398.90p 400.50p 1621
16/03/2015 400.00p 400.00p 395.00p 400.00p 6577
13/03/2015 400.00p 400.00p 400.00p 400.00p 42
12/03/2015 400.00p 402.00p 395.00p 400.00p 6198
11/03/2015 402.50p 402.50p 397.00p 400.00p 1584
10/03/2015 405.50p 405.50p 395.50p 402.50p 1000
09/03/2015 405.00p 405.50p 398.00p 405.50p 7727
06/03/2015 402.50p 405.00p 400.00p 405.00p 350
05/03/2015 407.50p 407.50p 395.00p 402.50p 4731
04/03/2015 411.00p 411.00p 403.00p 407.50p 2829
03/03/2015 415.00p 416.00p 410.00p 411.00p 2059
02/03/2015 415.00p 419.50p 409.00p 415.00p 11946
27/02/2015 422.50p 439.50p 415.50p 417.50p 8385
26/02/2015 422.50p 422.50p 422.50p 422.50p 0
25/02/2015 412.50p 425.00p 412.50p 422.50p 1479
24/02/2015 406.00p 415.00p 406.00p 407.50p 13819
23/02/2015 406.00p 412.00p 406.00p 406.00p 1458
20/02/2015 406.00p 412.00p 406.00p 406.00p 329
19/02/2015 406.00p 411.90p 406.00p 406.00p 951
18/02/2015 407.50p 412.00p 406.00p 406.00p 1852
17/02/2015 407.50p 408.00p 407.50p 407.50p 1020
16/02/2015 408.50p 415.00p 408.50p 408.50p 1707
13/02/2015 403.50p 409.00p 403.50p 408.50p 970
12/02/2015 403.50p 409.00p 403.50p 403.50p 500
11/02/2015 406.00p 409.00p 403.50p 403.50p 6673
10/02/2015 406.00p 406.00p 406.00p 406.00p 0
09/02/2015 414.00p 415.65p 406.00p 406.00p 5144
06/02/2015 415.00p 417.50p 414.00p 414.00p 9652
05/02/2015 415.00p 415.00p 415.00p 415.00p 0
04/02/2015 416.00p 420.00p 415.00p 415.00p 509
03/02/2015 407.50p 420.00p 407.50p 416.00p 6015
02/02/2015 406.50p 413.00p 406.50p 406.50p 920
30/01/2015 406.00p 412.00p 406.00p 406.50p 3046
29/01/2015 406.00p 407.00p 406.00p 406.00p 3049
28/01/2015 411.50p 418.00p 411.50p 411.50p 4147
27/01/2015 411.50p 418.00p 411.50p 411.50p 3287
26/01/2015 412.50p 420.00p 412.50p 412.50p 5687
23/01/2015 410.00p 419.50p 410.00p 415.00p 967
22/01/2015 417.50p 420.00p 408.00p 410.00p 15465
21/01/2015 408.00p 425.00p 408.00p 416.50p 19256
20/01/2015 405.00p 410.00p 403.00p 406.50p 23704
19/01/2015 405.00p 405.00p 405.00p 405.00p 0
16/01/2015 405.00p 410.00p 405.00p 405.00p 967
15/01/2015 401.00p 410.00p 401.00p 405.00p 8
14/01/2015 405.00p 410.00p 401.00p 401.00p 3625
13/01/2015 405.00p 410.00p 405.00p 405.00p 967
12/01/2015 405.00p 410.00p 402.75p 405.00p 1342
09/01/2015 405.00p 409.50p 402.50p 405.00p 1883
08/01/2015 395.00p 405.00p 395.00p 405.00p 737
07/01/2015 393.50p 400.00p 393.50p 395.00p 1618
06/01/2015 393.50p 397.00p 393.50p 393.50p 2951
05/01/2015 395.00p 400.00p 394.00p 395.00p 7247
02/01/2015 395.00p 395.00p 394.00p 395.00p 3004
31/12/2014 395.00p 395.00p 395.00p 395.00p 0
30/12/2014 395.00p 395.00p 395.00p 395.00p 0
29/12/2014 395.00p 395.00p 395.00p 395.00p 0
24/12/2014 395.00p 400.00p 395.00p 395.00p 1000
23/12/2014 395.00p 400.00p 395.00p 395.00p 3499
22/12/2014 393.50p 396.88p 392.00p 395.00p 1773
19/12/2014 393.00p 394.00p 390.00p 393.50p 4774
18/12/2014 390.00p 393.75p 390.00p 391.50p 253

*Close Price adjusted for both dividends and splits