Investment Company (INV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/11/2018 299.00p 302.00p 299.00p 299.00p 315
16/11/2018 305.00p 305.00p 294.00p 299.00p 300
15/11/2018 305.00p 305.00p 304.60p 305.00p 1842
14/11/2018 307.00p 308.00p 303.00p 303.00p 7238
13/11/2018 307.00p 308.00p 307.00p 307.00p 820
12/11/2018 309.00p 309.00p 308.00p 308.00p 4000
09/11/2018 309.00p 313.40p 309.00p 309.00p 2125
08/11/2018 311.00p 311.00p 309.00p 309.00p 2264
07/11/2018 310.00p 312.32p 308.00p 311.00p 2011
06/11/2018 312.00p 313.16p 304.00p 309.00p 2091
05/11/2018 310.00p 312.00p 310.00p 312.00p 0
02/11/2018 310.00p 310.00p 307.00p 310.00p 7169
01/11/2018 318.00p 318.00p 306.60p 309.00p 3813
31/10/2018 320.00p 320.00p 315.25p 319.00p 2200
30/10/2018 317.00p 321.00p 315.00p 319.00p 3348
29/10/2018 319.00p 319.00p 317.00p 317.00p 0
26/10/2018 318.00p 318.00p 315.00p 317.00p 0
25/10/2018 318.00p 320.75p 318.00p 320.00p 861
24/10/2018 323.00p 326.72p 320.60p 325.00p 2876
23/10/2018 322.00p 322.00p 322.00p 322.00p 300
22/10/2018 325.00p 325.00p 323.20p 325.00p 613
19/10/2018 325.00p 325.00p 323.44p 325.00p 1545
18/10/2018 325.00p 325.00p 325.00p 325.00p 0
17/10/2018 323.00p 325.00p 322.80p 325.00p 3076
16/10/2018 321.00p 323.00p 319.50p 323.00p 1000
15/10/2018 318.00p 320.00p 318.00p 320.00p 249
12/10/2018 321.00p 321.00p 318.00p 318.00p 600
11/10/2018 323.00p 323.00p 316.00p 318.00p 3285
10/10/2018 325.00p 325.00p 324.90p 325.00p 710
09/10/2018 325.00p 325.00p 325.00p 325.00p 1000
08/10/2018 326.00p 326.00p 326.00p 326.00p 156
05/10/2018 326.00p 326.00p 326.00p 326.00p 0
04/10/2018 327.00p 328.00p 325.00p 326.00p 0
03/10/2018 326.00p 328.00p 322.00p 328.00p 1521
02/10/2018 327.00p 327.00p 327.00p 327.00p 0
01/10/2018 326.00p 327.00p 324.00p 327.00p 4645
28/09/2018 328.00p 328.00p 326.00p 326.00p 0
27/09/2018 328.00p 328.00p 328.00p 328.00p 0
26/09/2018 330.00p 330.00p 326.16p 328.00p 297
25/09/2018 330.00p 330.00p 330.00p 330.00p 0
24/09/2018 331.00p 332.00p 330.00p 330.00p 0
21/09/2018 331.00p 332.00p 328.16p 332.00p 63
20/09/2018 331.00p 331.00p 331.00p 331.00p 0
19/09/2018 328.00p 332.00p 328.00p 331.00p 598
18/09/2018 330.00p 330.00p 326.16p 330.00p 600
17/09/2018 330.00p 330.00p 330.00p 330.00p 0
14/09/2018 331.00p 331.00p 330.00p 330.00p 0
13/09/2018 331.00p 331.00p 330.20p 331.00p 1255
12/09/2018 330.00p 331.00p 330.00p 331.00p 1070
11/09/2018 331.00p 331.00p 330.00p 330.00p 0
10/09/2018 329.00p 331.00p 326.20p 331.00p 1
07/09/2018 330.00p 330.00p 329.00p 329.00p 0
06/09/2018 330.00p 330.00p 326.00p 330.00p 8227
05/09/2018 329.00p 330.00p 328.00p 330.00p 0
04/09/2018 334.00p 336.56p 330.00p 330.00p 4561
03/09/2018 329.00p 336.67p 329.00p 334.00p 192
31/08/2018 331.00p 333.50p 329.00p 329.00p 397
30/08/2018 332.00p 332.00p 328.16p 331.00p 253
29/08/2018 334.00p 334.00p 330.00p 332.00p 0
28/08/2018 331.00p 336.80p 330.16p 334.00p 2750
24/08/2018 331.00p 332.00p 331.00p 331.00p 0
23/08/2018 332.00p 332.00p 331.00p 331.00p 0
22/08/2018 333.00p 334.00p 330.00p 332.00p 0
21/08/2018 339.00p 339.00p 331.52p 333.00p 950
20/08/2018 341.00p 342.00p 341.00p 341.00p 0
17/08/2018 340.00p 341.00p 336.00p 341.00p 1788
16/08/2018 338.00p 340.00p 338.00p 340.00p 0
15/08/2018 340.00p 342.00p 338.00p 338.00p 229
14/08/2018 340.00p 341.00p 340.00p 341.00p 1089
13/08/2018 341.00p 341.00p 336.00p 340.00p 2438
10/08/2018 341.00p 343.00p 338.12p 341.00p 4112
09/08/2018 343.00p 343.00p 341.00p 341.00p 0
08/08/2018 343.00p 343.00p 338.00p 343.00p 9361
07/08/2018 341.00p 343.94p 339.50p 343.00p 2023
06/08/2018 341.00p 344.00p 339.38p 341.00p 1642
03/08/2018 341.00p 341.00p 339.26p 341.00p 1500
02/08/2018 341.00p 341.96p 338.84p 340.00p 931
01/08/2018 342.00p 345.00p 338.00p 342.00p 3486
31/07/2018 341.00p 342.00p 341.00p 342.00p 0
30/07/2018 340.00p 345.60p 338.40p 342.00p 680
27/07/2018 340.00p 340.00p 340.00p 340.00p 0
26/07/2018 341.00p 341.76p 338.00p 340.00p 3228
25/07/2018 345.00p 345.00p 342.36p 343.00p 813
24/07/2018 348.00p 348.00p 345.00p 345.00p 0
23/07/2018 345.00p 347.00p 345.00p 345.00p 6197
20/07/2018 347.00p 347.00p 345.00p 345.00p 870
19/07/2018 346.00p 347.20p 344.48p 345.00p 3500
18/07/2018 343.00p 343.04p 342.00p 342.00p 3552
17/07/2018 346.00p 347.00p 343.00p 343.00p 4226
16/07/2018 344.00p 344.00p 343.00p 343.00p 1525
13/07/2018 345.00p 345.00p 345.00p 345.00p 1115
12/07/2018 345.00p 345.00p 341.25p 345.00p 3280
11/07/2018 344.00p 345.00p 342.00p 345.00p 2197
10/07/2018 340.00p 345.00p 340.00p 344.00p 3000
09/07/2018 340.00p 340.00p 340.00p 340.00p 5250
06/07/2018 339.00p 341.00p 339.00p 340.00p 9572
05/07/2018 339.00p 341.25p 339.00p 339.00p 58
04/07/2018 334.00p 340.01p 334.00p 339.00p 2725
03/07/2018 330.00p 331.40p 330.00p 331.00p 306
02/07/2018 329.00p 332.00p 329.00p 330.00p 301
29/06/2018 331.00p 331.00p 331.00p 331.00p 0
28/06/2018 331.00p 333.88p 331.00p 331.00p 14
27/06/2018 331.00p 334.00p 331.00p 331.00p 734
26/06/2018 331.00p 331.00p 331.00p 331.00p 0
25/06/2018 331.00p 331.30p 331.00p 331.00p 303
22/06/2018 330.00p 334.00p 330.00p 331.00p 400
21/06/2018 332.00p 332.00p 330.00p 330.00p 3135
20/06/2018 332.00p 332.00p 332.00p 332.00p 0
19/06/2018 331.00p 333.00p 331.00p 332.00p 0
18/06/2018 333.00p 336.00p 333.00p 333.00p 575
15/06/2018 336.00p 336.00p 333.00p 333.00p 0
14/06/2018 336.00p 342.00p 336.00p 336.00p 12191
13/06/2018 334.00p 341.76p 330.00p 336.00p 6004
12/06/2018 335.00p 341.72p 334.00p 334.00p 218
11/06/2018 335.00p 335.00p 335.00p 335.00p 0
08/06/2018 332.00p 335.00p 332.00p 335.00p 2600
07/06/2018 336.00p 336.00p 332.72p 334.00p 602
06/06/2018 334.00p 341.68p 334.00p 336.00p 566
05/06/2018 336.00p 339.68p 336.00p 336.00p 285
04/06/2018 334.00p 343.68p 334.00p 337.00p 564
01/06/2018 334.00p 335.00p 334.00p 334.00p 0
31/05/2018 337.00p 338.00p 334.00p 335.00p 0
30/05/2018 328.00p 339.72p 326.28p 335.00p 988
29/05/2018 331.00p 337.72p 331.00p 331.00p 230
25/05/2018 333.00p 338.00p 331.00p 331.00p 85
24/05/2018 333.00p 333.00p 333.00p 333.00p 0
23/05/2018 337.00p 340.90p 333.00p 333.00p 229
22/05/2018 338.00p 341.00p 336.00p 341.00p 0
21/05/2018 336.00p 338.00p 336.00p 338.00p 0
18/05/2018 338.00p 340.00p 336.00p 336.00p 0
17/05/2018 340.00p 342.32p 340.00p 340.00p 1000
16/05/2018 340.00p 340.00p 337.00p 340.00p 16
15/05/2018 339.00p 340.00p 339.00p 340.00p 0
14/05/2018 339.00p 343.00p 334.00p 339.00p 3590
11/05/2018 339.00p 340.00p 339.00p 340.00p 963
10/05/2018 334.00p 339.00p 334.00p 339.00p 1600
09/05/2018 333.00p 333.00p 326.00p 333.00p 3099
08/05/2018 328.00p 333.00p 328.00p 333.00p 0
04/05/2018 328.00p 330.40p 320.00p 328.00p 7038
03/05/2018 328.00p 335.00p 320.00p 328.00p 2671
02/05/2018 328.00p 328.00p 322.00p 328.00p 2250
01/05/2018 328.00p 328.00p 323.20p 328.00p 100
30/04/2018 328.00p 328.00p 320.00p 328.00p 3099
27/04/2018 328.00p 328.00p 328.00p 328.00p 0
26/04/2018 327.00p 330.00p 327.00p 328.00p 3017
25/04/2018 332.00p 332.00p 326.10p 330.00p 4425
24/04/2018 330.00p 337.20p 325.00p 332.00p 22159
23/04/2018 323.00p 337.20p 323.00p 330.00p 1911
20/04/2018 325.00p 330.00p 323.00p 323.00p 2999
19/04/2018 322.00p 325.00p 322.00p 325.00p 3500
18/04/2018 318.00p 325.84p 318.00p 322.00p 4945
17/04/2018 320.00p 325.90p 318.00p 318.00p 610
16/04/2018 318.00p 320.00p 318.00p 320.00p 0
13/04/2018 318.00p 318.00p 314.05p 318.00p 1562
12/04/2018 318.00p 318.00p 314.00p 318.00p 3178
11/04/2018 318.00p 326.00p 318.00p 318.00p 307
10/04/2018 315.00p 318.00p 315.00p 317.00p 0
09/04/2018 315.00p 315.00p 315.00p 315.00p 0
06/04/2018 312.00p 322.00p 303.00p 315.00p 13300
05/04/2018 311.00p 312.00p 311.00p 312.00p 3154
04/04/2018 311.00p 315.00p 311.00p 311.00p 400
03/04/2018 311.00p 311.00p 308.00p 311.00p 1688
29/03/2018 309.00p 316.00p 309.00p 311.00p 500
28/03/2018 310.00p 310.00p 305.00p 309.00p 376
27/03/2018 310.00p 310.00p 305.00p 310.00p 1834
26/03/2018 313.00p 316.70p 306.00p 310.00p 3564
23/03/2018 309.00p 314.00p 309.00p 313.00p 1269
22/03/2018 310.00p 316.00p 302.00p 310.00p 2712
21/03/2018 317.00p 317.00p 312.00p 316.00p 1525
20/03/2018 313.00p 324.00p 312.00p 317.00p 1640
19/03/2018 317.00p 324.00p 313.00p 313.00p 614
16/03/2018 317.00p 317.00p 312.94p 317.00p 444
15/03/2018 314.00p 323.50p 310.00p 317.00p 421
14/03/2018 314.00p 314.00p 313.00p 314.00p 0
13/03/2018 308.00p 323.60p 301.00p 314.00p 15037
12/03/2018 308.00p 308.00p 308.00p 308.00p 0
09/03/2018 312.00p 317.64p 302.00p 308.00p 14500
08/03/2018 312.00p 312.00p 312.00p 312.00p 0
07/03/2018 309.00p 316.00p 309.00p 312.00p 1582
06/03/2018 309.00p 316.00p 309.00p 309.00p 505
05/03/2018 303.00p 314.38p 303.00p 307.00p 4954
02/03/2018 312.00p 312.00p 305.00p 305.00p 1000
01/03/2018 320.00p 320.00p 310.00p 314.00p 1300
28/02/2018 320.00p 320.00p 310.20p 320.00p 350
27/02/2018 321.00p 321.00p 321.00p 321.00p 0
26/02/2018 321.00p 321.00p 312.18p 321.00p 8310
23/02/2018 320.00p 320.00p 320.00p 320.00p 12195
22/02/2018 321.00p 321.00p 315.00p 320.00p 2863
21/02/2018 318.00p 321.00p 318.00p 321.00p 0
20/02/2018 316.00p 325.00p 316.00p 318.00p 475
19/02/2018 316.00p 324.00p 308.00p 316.00p 3047
16/02/2018 318.00p 324.00p 316.00p 316.00p 1148
15/02/2018 318.00p 324.00p 310.00p 318.00p 1683
14/02/2018 321.00p 321.00p 318.00p 318.00p 3971
13/02/2018 320.00p 321.00p 321.00p 321.00p 0
12/02/2018 320.00p 321.00p 320.00p 321.00p 6104
09/02/2018 310.00p 320.00p 310.00p 320.00p 1658
08/02/2018 309.00p 315.00p 309.00p 310.00p 2000
07/02/2018 301.00p 312.00p 301.00p 312.00p 3229
06/02/2018 300.00p 304.00p 300.00p 301.00p 1100

*Close Price adjusted for both dividends and splits