Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
19/04/2017 548.50p 553.00p 545.00p 552.00p 1857039
18/04/2017 553.50p 555.00p 539.50p 544.00p 2045298
13/04/2017 541.50p 552.50p 541.50p 550.50p 1725390
12/04/2017 544.50p 547.50p 533.50p 541.00p 1416085
11/04/2017 537.00p 546.00p 536.00p 538.50p 1299023
10/04/2017 546.50p 547.50p 540.00p 542.50p 1302125
07/04/2017 541.50p 544.50p 536.00p 544.50p 1545010
06/04/2017 535.00p 538.54p 529.50p 538.50p 2474675
05/04/2017 547.50p 551.73p 529.50p 536.50p 2681295
04/04/2017 545.50p 547.00p 524.00p 547.00p 2256460
03/04/2017 543.50p 546.22p 534.50p 543.50p 2131671
31/03/2017 599.00p 599.00p 542.50p 544.00p 5032654
30/03/2017 594.50p 604.00p 587.81p 604.00p 1505107
29/03/2017 589.50p 593.50p 582.00p 593.50p 1472143
28/03/2017 587.00p 589.02p 576.50p 588.50p 1830671
27/03/2017 597.00p 602.42p 581.50p 586.00p 1557676
24/03/2017 603.00p 603.00p 595.00p 597.00p 1401802
23/03/2017 591.00p 604.00p 589.00p 599.50p 1048939
22/03/2017 594.00p 594.00p 584.00p 590.00p 1249246
21/03/2017 598.50p 605.00p 595.50p 595.50p 1060973
20/03/2017 590.50p 602.50p 590.50p 598.50p 1386353
17/03/2017 615.00p 621.00p 597.50p 599.00p 3223984
16/03/2017 608.00p 623.00p 607.50p 619.00p 2154932
15/03/2017 599.00p 606.00p 599.00p 601.50p 1772393
14/03/2017 605.00p 618.00p 598.00p 603.00p 2474467
13/03/2017 595.50p 602.05p 593.00p 602.00p 1003351
10/03/2017 590.00p 596.50p 590.00p 595.00p 801705
09/03/2017 592.50p 595.00p 588.83p 592.50p 1238241
08/03/2017 598.50p 599.00p 593.50p 597.50p 1269798
07/03/2017 596.00p 599.50p 593.00p 598.50p 1070310
06/03/2017 590.50p 594.00p 587.50p 592.00p 990280
03/03/2017 581.50p 591.00p 578.00p 589.00p 1182474
02/03/2017 588.00p 592.00p 585.50p 586.50p 1183111
01/03/2017 572.00p 589.50p 567.00p 588.50p 1523352
28/02/2017 571.00p 578.50p 566.50p 578.50p 2059804
27/02/2017 583.00p 583.00p 570.00p 575.00p 1376954
24/02/2017 576.50p 581.50p 570.00p 575.50p 1061656
23/02/2017 580.00p 586.00p 577.00p 583.50p 1320831
22/02/2017 583.00p 583.00p 572.00p 578.50p 1437761
21/02/2017 583.50p 587.00p 578.00p 584.50p 1375657
20/02/2017 581.50p 588.50p 578.00p 587.00p 1179222
17/02/2017 589.50p 595.50p 586.05p 590.50p 1242392
16/02/2017 591.50p 593.00p 588.00p 592.00p 1430247
15/02/2017 592.00p 597.00p 589.50p 591.00p 1362220
14/02/2017 586.00p 591.00p 581.00p 587.50p 1219180
13/02/2017 581.00p 585.50p 580.50p 584.00p 1192907
10/02/2017 576.00p 579.00p 571.50p 574.50p 1376497
09/02/2017 570.00p 570.00p 562.50p 570.00p 946162
08/02/2017 566.50p 570.50p 564.00p 566.50p 1499318
07/02/2017 565.00p 571.00p 565.00p 568.00p 922444
06/02/2017 570.00p 572.00p 566.50p 568.00p 812056
03/02/2017 563.50p 569.00p 559.00p 565.50p 929631
02/02/2017 558.00p 564.50p 554.50p 562.00p 1182338
01/02/2017 562.00p 565.00p 558.50p 560.50p 1341454
31/01/2017 563.00p 570.50p 561.00p 561.50p 2441818
30/01/2017 567.00p 567.00p 557.50p 561.50p 1772622
27/01/2017 580.00p 581.50p 568.50p 575.00p 1433203
26/01/2017 582.00p 585.50p 574.00p 575.50p 1134792
25/01/2017 574.50p 582.50p 573.50p 577.50p 1031786
24/01/2017 565.50p 573.00p 563.00p 570.50p 1218158
23/01/2017 564.00p 567.50p 561.50p 566.00p 788721
20/01/2017 568.00p 570.50p 564.00p 565.50p 707590
19/01/2017 572.50p 573.50p 564.50p 566.50p 962562
18/01/2017 575.50p 580.00p 566.50p 574.00p 1929996
17/01/2017 567.50p 575.00p 564.00p 567.50p 1521256
16/01/2017 569.00p 572.00p 563.00p 564.50p 1586681
13/01/2017 563.50p 568.00p 561.00p 566.50p 949597
12/01/2017 555.00p 565.50p 554.00p 558.00p 1661222
11/01/2017 548.00p 556.00p 547.50p 550.50p 1215710
10/01/2017 541.50p 547.50p 538.68p 546.50p 988596
09/01/2017 546.00p 549.00p 540.50p 542.50p 1217490
06/01/2017 537.00p 541.50p 534.50p 539.50p 706107
05/01/2017 545.50p 548.00p 538.50p 540.50p 977347
04/01/2017 537.00p 543.54p 536.00p 543.50p 783326
03/01/2017 541.00p 543.50p 536.43p 540.50p 1194650
30/12/2016 534.50p 536.50p 532.00p 536.00p 340496
29/12/2016 531.00p 538.00p 531.00p 535.50p 862488
28/12/2016 528.50p 532.00p 528.50p 531.50p 1308988
23/12/2016 522.50p 525.00p 520.00p 525.00p 721740
22/12/2016 524.50p 524.50p 520.50p 523.00p 687031
21/12/2016 531.00p 531.00p 522.00p 523.50p 1572967
20/12/2016 532.50p 538.00p 528.50p 529.00p 2286164
19/12/2016 535.00p 539.00p 529.00p 530.00p 1460423
16/12/2016 534.00p 538.00p 531.00p 534.00p 2114852
15/12/2016 528.00p 537.50p 525.00p 536.50p 1910031
14/12/2016 538.00p 541.00p 533.39p 537.50p 1382689
13/12/2016 538.00p 540.00p 531.00p 540.00p 1207485
12/12/2016 535.50p 539.00p 531.00p 534.00p 2239695
09/12/2016 528.50p 538.00p 527.00p 534.50p 1748742
08/12/2016 527.00p 530.00p 523.50p 529.00p 1329055
07/12/2016 525.50p 537.00p 525.50p 537.00p 1668977
06/12/2016 516.50p 524.00p 516.50p 523.50p 1005124
05/12/2016 510.50p 520.00p 509.50p 514.50p 1473834
02/12/2016 508.50p 511.50p 503.50p 511.50p 1066715
01/12/2016 509.50p 515.50p 502.00p 515.50p 1437000
30/11/2016 523.00p 524.68p 519.50p 520.00p 3869064
29/11/2016 524.50p 526.00p 515.50p 521.50p 919115
28/11/2016 527.50p 529.50p 517.00p 522.00p 1797749
25/11/2016 520.50p 523.00p 517.00p 523.00p 787384
24/11/2016 516.00p 522.50p 515.50p 521.00p 1190519
23/11/2016 525.50p 528.00p 513.50p 522.50p 1475242
22/11/2016 508.00p 521.00p 508.00p 519.50p 1826168
21/11/2016 512.00p 518.50p 504.50p 507.00p 1813777
18/11/2016 504.50p 513.00p 495.30p 506.00p 1452157
17/11/2016 514.50p 526.00p 495.50p 509.00p 2009215
16/11/2016 499.20p 507.00p 498.10p 500.50p 1364410
15/11/2016 484.90p 501.00p 484.90p 501.00p 1414654
14/11/2016 488.10p 489.40p 479.00p 488.50p 1294805
11/11/2016 496.30p 496.30p 477.90p 486.00p 2115910
10/11/2016 515.00p 524.00p 496.70p 502.00p 2691894
09/11/2016 488.60p 510.00p 486.74p 510.00p 1353617
08/11/2016 501.50p 508.50p 501.50p 508.00p 870976
07/11/2016 494.00p 498.70p 490.20p 498.50p 624705
04/11/2016 500.50p 500.50p 482.50p 486.10p 1349128
03/11/2016 497.40p 510.00p 495.40p 502.50p 1251091
02/11/2016 499.10p 507.50p 495.20p 504.00p 1035201
01/11/2016 509.50p 509.50p 504.00p 505.50p 967238
31/10/2016 493.40p 510.50p 491.50p 508.00p 1641434
28/10/2016 497.60p 498.80p 490.20p 498.00p 1203875
27/10/2016 501.50p 501.50p 495.70p 500.50p 1280726
26/10/2016 503.00p 503.50p 497.00p 499.80p 1129145
25/10/2016 500.50p 503.50p 498.70p 502.00p 681433
24/10/2016 494.80p 503.00p 494.80p 497.80p 1170277
21/10/2016 490.50p 492.30p 488.20p 490.70p 557455
20/10/2016 487.30p 489.60p 484.80p 488.20p 865336
19/10/2016 482.50p 492.90p 480.30p 487.00p 1055217
18/10/2016 476.00p 483.60p 476.00p 482.40p 1265113
17/10/2016 469.90p 477.30p 466.30p 473.20p 1259802
14/10/2016 470.50p 476.00p 470.30p 473.00p 1272372
13/10/2016 485.30p 485.30p 468.00p 469.80p 2320382
12/10/2016 491.20p 492.90p 483.40p 486.70p 2149810
11/10/2016 495.90p 498.00p 485.00p 490.70p 2222722
10/10/2016 493.50p 496.40p 490.60p 492.90p 1187845
07/10/2016 488.70p 498.00p 488.00p 491.20p 1694097
06/10/2016 490.40p 495.40p 487.20p 487.80p 1245064
05/10/2016 491.40p 494.80p 486.70p 488.80p 1958773
04/10/2016 485.00p 497.50p 484.00p 492.40p 2481542
03/10/2016 467.50p 484.50p 467.50p 482.40p 1809056
30/09/2016 471.50p 471.80p 455.50p 471.00p 3466128
29/09/2016 478.10p 480.70p 475.50p 477.40p 824489
28/09/2016 468.70p 477.30p 468.70p 472.90p 940625
27/09/2016 472.10p 476.70p 466.60p 469.40p 1940601
26/09/2016 470.90p 473.60p 468.00p 470.10p 1432994
23/09/2016 474.50p 480.90p 473.00p 476.40p 2167187
22/09/2016 468.30p 483.90p 468.30p 477.60p 1940771
21/09/2016 461.00p 467.50p 458.60p 463.50p 1602398
20/09/2016 460.20p 462.60p 458.10p 459.10p 1369227
19/09/2016 456.40p 467.77p 456.40p 462.70p 1877630
16/09/2016 468.80p 473.60p 459.87p 460.10p 12815814
15/09/2016 461.90p 473.50p 459.40p 472.50p 1646775
14/09/2016 465.80p 469.50p 461.60p 463.30p 1317287
13/09/2016 450.70p 470.60p 450.70p 463.90p 1568492
12/09/2016 460.10p 462.50p 452.00p 460.00p 1135082
09/09/2016 466.20p 475.00p 466.20p 470.10p 1273626
08/09/2016 471.10p 476.50p 471.10p 475.20p 883479
07/09/2016 468.80p 472.90p 466.10p 470.60p 1175282
06/09/2016 464.20p 471.70p 462.20p 467.30p 1391638
05/09/2016 459.70p 463.80p 455.70p 460.60p 692655
02/09/2016 448.00p 460.70p 444.70p 458.40p 1181883
01/09/2016 451.10p 452.30p 444.20p 448.40p 1215254
31/08/2016 460.30p 461.60p 449.00p 450.80p 1672583
30/08/2016 461.90p 461.90p 452.40p 456.80p 1568700
26/08/2016 467.80p 473.28p 463.40p 464.30p 1339102
25/08/2016 465.60p 476.80p 463.50p 470.30p 2204298
24/08/2016 487.90p 487.90p 459.80p 465.40p 3169992
23/08/2016 495.00p 496.20p 490.80p 492.40p 1093409
22/08/2016 494.80p 495.60p 490.80p 492.30p 700786
19/08/2016 495.10p 497.60p 490.60p 496.00p 1125609
18/08/2016 491.90p 497.70p 490.10p 494.40p 1104680
17/08/2016 499.00p 500.00p 489.30p 490.50p 1161496
16/08/2016 495.60p 504.50p 494.20p 498.80p 1509643
15/08/2016 496.60p 500.50p 493.10p 497.30p 1210400
12/08/2016 486.80p 500.50p 486.80p 495.20p 1416179
11/08/2016 488.30p 489.10p 478.90p 486.50p 1287581
10/08/2016 471.50p 488.30p 471.50p 486.80p 2148521
09/08/2016 471.10p 475.90p 470.60p 474.20p 900284
08/08/2016 466.50p 474.40p 465.89p 471.20p 1038626
05/08/2016 464.80p 468.00p 458.80p 466.80p 2376485
04/08/2016 448.00p 462.70p 442.55p 457.20p 2040151
03/08/2016 444.90p 445.90p 439.80p 444.60p 1328657
02/08/2016 450.10p 450.67p 439.70p 444.20p 1784579
01/08/2016 454.70p 455.50p 447.50p 449.30p 1664194
29/07/2016 446.20p 452.90p 443.99p 449.50p 5046449
28/07/2016 454.80p 455.40p 445.49p 446.40p 2024744
27/07/2016 458.60p 471.50p 458.60p 463.10p 1955767
26/07/2016 459.90p 464.20p 456.20p 459.00p 1612156
25/07/2016 459.60p 467.60p 454.80p 460.70p 1112369
22/07/2016 458.80p 462.00p 454.90p 457.90p 1102293
21/07/2016 459.50p 460.40p 451.30p 458.10p 1156704
20/07/2016 456.60p 461.00p 452.80p 458.50p 1303671
19/07/2016 450.60p 454.60p 447.00p 453.20p 1186072
18/07/2016 453.10p 456.90p 449.50p 453.80p 1038402
15/07/2016 457.40p 457.40p 444.00p 449.30p 1432813
14/07/2016 465.50p 465.50p 454.70p 461.50p 1166793
13/07/2016 463.60p 464.40p 453.40p 458.10p 1208916
12/07/2016 459.70p 470.00p 456.30p 461.40p 2583842
11/07/2016 446.60p 457.20p 445.30p 456.90p 2012011
08/07/2016 435.30p 446.60p 435.30p 443.40p 1935018
07/07/2016 437.00p 442.20p 433.40p 436.50p 2279391
06/07/2016 432.30p 433.80p 423.90p 431.60p 2446967

*Close Price adjusted for both dividends and splits