Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/03/2014 382.50p 385.00p 378.00p 382.50p 1347
04/03/2014 380.00p 383.00p 376.00p 382.50p 2086
03/03/2014 378.50p 383.50p 365.00p 379.00p 1999
28/02/2014 383.50p 383.50p 380.00p 383.50p 5074
27/02/2014 385.00p 385.00p 380.00p 383.50p 9450
26/02/2014 387.00p 388.00p 382.50p 385.00p 0
25/02/2014 388.00p 388.00p 382.50p 387.00p 1549
24/02/2014 382.50p 387.00p 382.50p 382.50p 136
21/02/2014 382.50p 387.00p 382.50p 382.50p 6
20/02/2014 382.50p 387.00p 382.50p 382.50p 0
19/02/2014 382.50p 387.00p 382.50p 382.50p 0
18/02/2014 382.50p 387.00p 382.50p 382.50p 0
17/02/2014 382.50p 387.00p 382.50p 382.50p 0
14/02/2014 382.50p 387.00p 382.50p 382.50p 0
13/02/2014 382.50p 387.00p 382.50p 382.50p 31282
12/02/2014 382.50p 385.00p 375.10p 382.50p 1364
11/02/2014 379.00p 382.50p 376.00p 382.50p 10500
10/02/2014 378.50p 379.00p 377.00p 379.00p 5000
07/02/2014 378.50p 378.50p 372.00p 378.50p 1239
06/02/2014 378.50p 378.50p 370.10p 378.50p 0
05/02/2014 376.00p 378.50p 370.10p 378.50p 3187
04/02/2014 376.00p 376.50p 370.00p 376.00p 0
03/02/2014 376.00p 376.50p 370.00p 376.00p 0
31/01/2014 375.50p 376.50p 370.00p 376.50p 5222
30/01/2014 377.50p 377.50p 370.00p 375.50p 1288
29/01/2014 383.50p 385.00p 373.00p 377.50p 3688
28/01/2014 385.00p 386.50p 382.00p 385.00p 0
27/01/2014 386.50p 386.50p 382.00p 385.00p 1829
24/01/2014 386.50p 391.00p 383.00p 386.50p 20070
23/01/2014 391.50p 392.90p 386.13p 390.50p 1853
22/01/2014 390.50p 391.50p 390.50p 391.50p 0
21/01/2014 390.50p 391.00p 390.50p 390.50p 2500
20/01/2014 390.50p 391.00p 390.50p 390.50p 2732
17/01/2014 390.50p 391.50p 389.00p 390.50p 718
16/01/2014 390.00p 391.50p 389.00p 391.50p 7001
15/01/2014 389.00p 397.00p 388.00p 389.00p 25000
14/01/2014 394.00p 397.00p 388.00p 389.00p 5663
13/01/2014 394.00p 395.00p 394.00p 394.00p 10000
10/01/2014 385.00p 395.00p 383.00p 394.00p 5554
09/01/2014 381.00p 385.00p 378.50p 385.00p 0
08/01/2014 381.00p 383.00p 378.50p 381.00p 7112
07/01/2014 381.00p 381.00p 379.00p 381.00p 18200
06/01/2014 381.00p 382.00p 380.00p 381.00p 5181
03/01/2014 381.00p 381.50p 377.10p 381.00p 6222
02/01/2014 380.00p 382.00p 380.00p 381.00p 0
31/12/2013 380.00p 382.00p 380.00p 380.00p 125
30/12/2013 381.50p 382.00p 378.70p 380.00p 17968
27/12/2013 381.50p 381.50p 378.00p 381.50p 3576
24/12/2013 382.50p 382.50p 374.71p 381.50p 2833
23/12/2013 381.50p 385.70p 377.30p 382.50p 10793
20/12/2013 380.00p 384.00p 375.01p 381.00p 7822
19/12/2013 385.00p 385.00p 378.00p 380.00p 5907
18/12/2013 385.00p 385.00p 382.50p 385.00p 15000
17/12/2013 382.50p 385.00p 382.50p 385.00p 2600
16/12/2013 382.50p 383.50p 380.01p 382.50p 2732
13/12/2013 382.50p 382.50p 380.30p 382.50p 3210
12/12/2013 382.50p 382.50p 380.00p 382.50p 33750
11/12/2013 379.50p 384.00p 379.50p 382.50p 37888
10/12/2013 379.50p 380.00p 376.50p 379.50p 0
09/12/2013 376.50p 380.00p 376.50p 376.50p 1001
06/12/2013 379.00p 380.00p 372.60p 376.50p 56650
05/12/2013 382.50p 382.50p 380.00p 380.00p 32213
04/12/2013 382.50p 384.90p 380.00p 382.50p 21111
03/12/2013 388.50p 388.50p 384.00p 384.00p 4278
02/12/2013 388.50p 393.00p 388.50p 388.50p 0
29/11/2013 388.50p 393.00p 388.50p 388.50p 0
28/11/2013 392.50p 393.00p 390.00p 390.00p 3626
27/11/2013 392.50p 395.00p 392.50p 392.50p 35
26/11/2013 394.00p 398.00p 394.00p 394.00p 1965
25/11/2013 390.00p 395.00p 388.00p 394.00p 2016
22/11/2013 389.00p 389.00p 385.00p 388.00p 10000
21/11/2013 389.00p 393.00p 389.00p 389.00p 3962
20/11/2013 389.00p 390.20p 389.00p 389.00p 3800
19/11/2013 389.00p 391.00p 389.00p 389.00p 10286
18/11/2013 387.50p 393.00p 384.00p 389.00p 29862
15/11/2013 387.50p 389.00p 383.00p 387.50p 0
14/11/2013 387.50p 389.00p 383.00p 387.50p 6225
13/11/2013 388.00p 391.00p 387.50p 387.50p 1271
12/11/2013 387.50p 392.00p 384.00p 388.00p 5699
11/11/2013 387.50p 392.00p 385.00p 387.50p 0
08/11/2013 387.50p 392.00p 385.00p 387.50p 0
07/11/2013 385.00p 392.00p 385.00p 388.00p 15000
06/11/2013 378.00p 385.00p 378.00p 384.50p 4270
05/11/2013 373.50p 379.99p 373.50p 378.00p 3215
04/11/2013 368.00p 373.50p 368.00p 373.50p 2715
01/11/2013 370.00p 370.00p 365.00p 369.00p 8000
31/10/2013 375.00p 379.00p 370.00p 370.00p 0
30/10/2013 379.00p 379.00p 375.00p 375.00p 1496
29/10/2013 377.50p 379.00p 377.50p 379.00p 6148
28/10/2013 377.50p 383.65p 376.60p 377.50p 0
25/10/2013 377.50p 383.65p 376.60p 377.50p 2763
24/10/2013 377.50p 382.00p 376.50p 377.50p 4066
23/10/2013 377.50p 382.00p 376.00p 377.50p 0
22/10/2013 378.00p 382.00p 376.00p 377.50p 4150
21/10/2013 378.00p 382.90p 376.00p 378.00p 2266
18/10/2013 380.00p 382.00p 377.00p 378.00p 1661
17/10/2013 373.00p 380.00p 373.00p 380.00p 2000
16/10/2013 369.00p 377.00p 369.00p 372.50p 6975
15/10/2013 365.00p 372.90p 365.00p 369.00p 600
14/10/2013 360.00p 370.00p 360.00p 365.00p 9820
11/10/2013 358.00p 360.00p 355.50p 360.00p 3607
10/10/2013 357.00p 358.00p 357.00p 358.00p 6375
09/10/2013 357.00p 360.00p 357.00p 357.00p 941
08/10/2013 349.00p 360.00p 349.00p 356.00p 8727
07/10/2013 349.00p 355.00p 349.00p 349.00p 800
04/10/2013 349.00p 355.00p 349.00p 349.00p 0
03/10/2013 349.00p 355.00p 349.00p 349.00p 840
02/10/2013 346.00p 357.00p 346.00p 347.50p 16363
01/10/2013 346.00p 351.00p 343.00p 346.00p 0
30/09/2013 346.00p 351.00p 343.00p 346.00p 22281
27/09/2013 348.50p 354.90p 343.10p 347.00p 2465
26/09/2013 352.50p 355.50p 346.00p 348.50p 8917
25/09/2013 343.50p 360.00p 343.50p 352.50p 5529
24/09/2013 333.50p 350.00p 333.50p 343.50p 37991
23/09/2013 332.50p 337.00p 332.00p 333.50p 62694
20/09/2013 334.00p 334.00p 332.00p 332.50p 11000
19/09/2013 331.50p 334.00p 330.00p 334.00p 12968
18/09/2013 331.50p 332.00p 331.50p 331.50p 2246
17/09/2013 331.50p 332.00p 325.00p 331.50p 11286
16/09/2013 331.50p 360.00p 327.00p 331.50p 0
13/09/2013 337.50p 360.00p 331.50p 331.50p 0
12/09/2013 337.50p 360.00p 337.50p 337.50p 0
11/09/2013 337.50p 360.00p 337.50p 337.50p 25
10/09/2013 332.50p 341.82p 328.50p 337.50p 5911
09/09/2013 327.50p 332.00p 322.00p 328.50p 0
06/09/2013 330.00p 330.00p 322.00p 327.50p 0
05/09/2013 327.50p 327.50p 322.00p 327.50p 650
04/09/2013 327.50p 333.78p 327.50p 327.50p 0
03/09/2013 327.50p 333.78p 327.50p 327.50p 0
02/09/2013 327.50p 333.78p 327.50p 327.50p 1070
30/08/2013 327.50p 334.00p 327.00p 327.50p 0
29/08/2013 327.50p 334.00p 327.00p 327.50p 3750
28/08/2013 342.50p 342.50p 327.50p 327.50p 4000
27/08/2013 342.50p 342.50p 340.00p 342.50p 1800
23/08/2013 337.50p 350.00p 331.00p 342.50p 8344
22/08/2013 337.50p 337.50p 335.00p 337.50p 1700
21/08/2013 335.00p 337.50p 335.00p 337.50p 9321
20/08/2013 327.50p 327.50p 326.00p 327.50p 1450
19/08/2013 330.00p 330.00p 317.00p 327.50p 0
16/08/2013 317.50p 325.00p 317.00p 325.00p 0
15/08/2013 317.50p 317.50p 317.00p 317.50p 1549
14/08/2013 317.50p 317.50p 317.00p 317.50p 183
13/08/2013 317.50p 317.50p 305.00p 317.50p 0
12/08/2013 315.00p 317.50p 305.00p 317.50p 0
09/08/2013 315.00p 315.00p 305.00p 315.00p 0
08/08/2013 315.00p 315.00p 305.00p 315.00p 0
07/08/2013 305.00p 315.00p 305.00p 313.50p 500
06/08/2013 304.00p 310.00p 302.50p 305.00p 1995
05/08/2013 302.50p 307.00p 302.50p 302.50p 19585
02/08/2013 305.00p 307.00p 296.00p 302.50p 0
01/08/2013 302.50p 307.00p 296.00p 302.50p 13222
31/07/2013 302.50p 305.00p 300.00p 302.50p 28696
30/07/2013 302.50p 302.50p 301.75p 302.50p 10655
29/07/2013 302.50p 302.50p 302.00p 302.50p 223
26/07/2013 302.50p 302.50p 302.00p 302.50p 0
25/07/2013 302.50p 302.50p 302.00p 302.50p 7500
24/07/2013 302.50p 302.50p 295.00p 302.50p 2
23/07/2013 297.50p 302.50p 295.00p 302.50p 15897
22/07/2013 300.00p 300.00p 297.50p 297.50p 1573
19/07/2013 305.00p 305.00p 295.00p 300.00p 4448
18/07/2013 300.00p 305.00p 300.00p 305.00p 1916
17/07/2013 312.50p 312.50p 295.00p 300.00p 646
16/07/2013 312.50p 312.50p 305.00p 312.50p 54
15/07/2013 312.50p 313.00p 312.50p 312.50p 750
12/07/2013 307.50p 312.50p 305.00p 312.50p 9314
11/07/2013 302.50p 307.50p 300.00p 307.50p 8585
10/07/2013 315.00p 315.00p 295.00p 302.50p 15917
09/07/2013 318.50p 325.00p 312.00p 318.50p 0
08/07/2013 320.00p 325.00p 312.00p 320.00p 0
05/07/2013 325.00p 325.00p 312.00p 320.00p 3197
04/07/2013 325.00p 327.50p 320.00p 325.00p 0
03/07/2013 327.50p 327.50p 320.00p 325.00p 1
02/07/2013 327.50p 327.50p 321.00p 327.50p 1775
01/07/2013 327.50p 327.50p 321.10p 327.50p 23227
28/06/2013 332.50p 332.50p 327.50p 327.50p 0
27/06/2013 330.00p 330.00p 328.05p 329.00p 19262
26/06/2013 320.00p 330.00p 320.00p 325.00p 2000
25/06/2013 320.00p 320.00p 310.10p 320.00p 0
24/06/2013 320.00p 320.00p 310.10p 320.00p 0
21/06/2013 315.00p 320.00p 310.10p 317.50p 0
20/06/2013 315.00p 320.00p 310.10p 315.00p 0
19/06/2013 315.00p 320.00p 310.10p 315.00p 0
18/06/2013 315.00p 320.00p 310.10p 315.00p 0
17/06/2013 315.00p 320.00p 310.10p 315.00p 0
14/06/2013 315.00p 320.00p 310.10p 315.00p 0
13/06/2013 320.00p 320.00p 310.10p 315.00p 2500
12/06/2013 320.00p 329.90p 320.00p 320.00p 335
11/06/2013 320.00p 320.00p 310.10p 320.00p 120
10/06/2013 320.00p 325.00p 315.00p 320.00p 0
07/06/2013 325.00p 325.00p 315.00p 320.00p 1000
06/06/2013 325.00p 335.00p 325.00p 325.00p 200
05/06/2013 327.50p 327.50p 320.00p 325.00p 0
04/06/2013 327.50p 327.50p 320.00p 327.50p 0
03/06/2013 327.50p 327.50p 320.00p 327.50p 1050
31/05/2013 327.50p 330.00p 327.50p 327.50p 2500
30/05/2013 327.50p 330.00p 320.00p 327.50p 0
29/05/2013 327.50p 330.00p 320.00p 327.50p 0
28/05/2013 320.00p 330.00p 320.00p 327.50p 1500
24/05/2013 320.00p 329.90p 312.00p 320.00p 1696
23/05/2013 322.50p 322.50p 314.00p 320.00p 1040

*Close Price adjusted for both dividends and splits