Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
06/07/2016 432.30p 433.80p 423.90p 431.60p 2446967
05/07/2016 455.20p 455.20p 435.60p 435.60p 2947389
04/07/2016 469.90p 469.90p 453.70p 456.50p 1833301
01/07/2016 467.90p 468.10p 453.00p 466.40p 1680336
30/06/2016 450.50p 463.10p 447.10p 463.10p 3145636
29/06/2016 446.50p 450.10p 438.90p 450.10p 2638935
28/06/2016 429.50p 446.90p 427.90p 438.90p 3056462
27/06/2016 447.20p 456.20p 416.40p 419.40p 3878795
24/06/2016 387.00p 462.40p 387.00p 453.10p 3745815
23/06/2016 478.20p 485.60p 476.10p 484.10p 1172855
22/06/2016 475.40p 481.90p 467.00p 474.60p 2102405
21/06/2016 464.80p 474.00p 463.30p 472.50p 1292917
20/06/2016 465.20p 466.90p 457.20p 466.90p 1544328
17/06/2016 442.20p 453.10p 442.20p 451.80p 2105990
16/06/2016 438.30p 443.30p 433.70p 438.30p 1717016
15/06/2016 443.20p 450.00p 440.60p 444.80p 2581244
14/06/2016 447.40p 450.00p 438.40p 439.10p 1550569
13/06/2016 457.70p 459.35p 449.40p 449.40p 1145063
10/06/2016 467.00p 473.40p 458.20p 458.50p 1437425
09/06/2016 479.30p 479.30p 470.50p 472.00p 1254049
08/06/2016 473.20p 482.00p 472.80p 478.80p 2536368
07/06/2016 473.50p 480.40p 470.00p 475.30p 2787687
06/06/2016 460.00p 476.60p 458.50p 470.10p 2392385
03/06/2016 451.30p 458.80p 448.60p 454.70p 6991644
02/06/2016 463.30p 470.00p 447.30p 447.30p 4648305
01/06/2016 469.10p 473.20p 461.60p 471.30p 4246763
31/05/2016 477.20p 479.80p 468.80p 468.80p 6246749
27/05/2016 490.10p 490.10p 483.50p 487.40p 1374937
26/05/2016 496.60p 496.60p 487.10p 489.00p 838299
25/05/2016 488.50p 494.00p 483.90p 494.00p 1248680
24/05/2016 477.60p 484.50p 471.10p 483.60p 1352766
23/05/2016 483.90p 513.60p 477.00p 481.30p 1363952
20/05/2016 480.90p 485.40p 476.50p 481.50p 1650955
19/05/2016 483.00p 483.00p 457.40p 471.10p 2019198
18/05/2016 471.40p 476.60p 464.70p 476.60p 1970805
17/05/2016 477.70p 482.40p 469.60p 474.60p 1915451
16/05/2016 478.00p 478.60p 471.00p 478.00p 984282
13/05/2016 472.30p 481.80p 468.70p 481.80p 1310253
12/05/2016 478.10p 482.40p 470.50p 472.40p 1104901
11/05/2016 482.90p 482.90p 472.50p 480.80p 904846
10/05/2016 481.90p 483.08p 472.80p 482.10p 1046331
09/05/2016 486.40p 489.10p 475.70p 479.00p 1267878
06/05/2016 478.30p 483.60p 471.60p 481.90p 1376582
05/05/2016 492.10p 492.30p 478.60p 481.80p 2121609
04/05/2016 497.10p 497.80p 487.80p 492.30p 1670992
03/05/2016 522.50p 528.00p 494.10p 499.40p 2024809
29/04/2016 530.00p 534.50p 523.00p 523.00p 767290
28/04/2016 534.50p 544.00p 527.50p 533.00p 702666
27/04/2016 531.00p 540.00p 531.00p 539.50p 473849
26/04/2016 529.50p 535.50p 524.50p 535.00p 1255300
25/04/2016 540.50p 540.50p 525.00p 529.50p 1292625
22/04/2016 545.00p 545.00p 532.50p 540.50p 1336431
21/04/2016 537.00p 541.00p 534.00p 537.00p 700034
20/04/2016 527.50p 537.00p 524.00p 536.50p 757402
19/04/2016 527.50p 534.00p 526.47p 529.50p 946575
18/04/2016 519.00p 525.00p 510.50p 525.00p 759256
15/04/2016 524.50p 524.50p 515.20p 519.00p 659314
14/04/2016 521.00p 527.00p 516.50p 523.00p 1557361
13/04/2016 505.50p 517.50p 503.50p 517.00p 2246866
12/04/2016 494.10p 502.00p 491.80p 500.00p 1242688
11/04/2016 496.70p 503.00p 491.00p 495.70p 1024005
08/04/2016 484.20p 502.50p 483.50p 498.40p 1161466
07/04/2016 498.70p 498.70p 481.80p 483.90p 881374
06/04/2016 506.00p 507.00p 490.90p 496.00p 1112527
05/04/2016 509.00p 509.50p 498.40p 502.50p 1053814
04/04/2016 509.00p 519.00p 504.50p 513.00p 837680
01/04/2016 506.00p 511.50p 501.00p 509.50p 605078
31/03/2016 505.00p 515.00p 499.80p 512.50p 1523143
30/03/2016 491.30p 507.50p 491.30p 503.50p 1684213
29/03/2016 493.90p 497.70p 482.90p 486.20p 738334
24/03/2016 497.20p 497.20p 490.40p 491.20p 1182243
23/03/2016 507.00p 509.00p 498.80p 502.00p 1266293
22/03/2016 497.80p 508.50p 492.90p 504.50p 1451337
21/03/2016 498.20p 503.50p 494.24p 498.10p 795292
18/03/2016 505.50p 510.50p 497.50p 499.70p 2627728
17/03/2016 498.50p 507.00p 496.60p 501.50p 1476114
16/03/2016 486.90p 488.20p 482.00p 485.60p 833930
15/03/2016 488.70p 492.20p 483.80p 483.90p 951461
14/03/2016 493.40p 499.70p 486.30p 491.30p 1293864
11/03/2016 490.20p 493.40p 486.00p 491.70p 874203
10/03/2016 493.60p 501.50p 478.90p 478.90p 1264377
09/03/2016 491.00p 494.60p 486.20p 489.00p 856013
08/03/2016 492.60p 499.20p 489.60p 491.20p 1606713
07/03/2016 492.80p 499.70p 487.60p 498.70p 1456181
04/03/2016 488.60p 492.40p 484.83p 489.10p 1165526
03/03/2016 490.30p 491.60p 484.80p 488.80p 1255098
02/03/2016 495.30p 497.70p 480.00p 487.80p 1689089
01/03/2016 471.90p 491.80p 471.90p 490.60p 1906607
29/02/2016 469.80p 474.50p 457.60p 473.90p 1668960
26/02/2016 469.40p 477.80p 468.00p 475.50p 1289006
25/02/2016 455.50p 466.50p 454.00p 463.10p 1042341
24/02/2016 466.90p 467.80p 448.10p 453.20p 1042796
23/02/2016 470.90p 479.20p 466.30p 468.30p 1234227
22/02/2016 474.90p 480.30p 470.90p 477.10p 976127
19/02/2016 472.80p 477.40p 462.60p 468.00p 1095935
18/02/2016 471.90p 479.30p 465.10p 471.90p 1380909
17/02/2016 449.80p 466.50p 444.70p 466.10p 1174948
16/02/2016 455.90p 457.80p 443.60p 451.90p 1686553
15/02/2016 435.70p 450.70p 434.90p 449.30p 1195733
12/02/2016 412.80p 430.20p 410.60p 430.20p 2277010
11/02/2016 417.60p 417.60p 402.30p 402.70p 2027077
10/02/2016 419.20p 433.60p 417.50p 423.80p 1323894
09/02/2016 424.40p 426.10p 407.80p 410.70p 1782360
08/02/2016 440.60p 444.50p 422.40p 424.40p 1957153
05/02/2016 439.60p 444.70p 428.10p 436.30p 1604731
04/02/2016 435.00p 444.60p 427.40p 442.00p 2258428
03/02/2016 423.40p 425.00p 414.00p 415.70p 1790583
02/02/2016 436.50p 437.80p 419.20p 421.80p 991096
01/02/2016 447.40p 448.70p 432.30p 437.00p 1609614
29/01/2016 432.80p 446.50p 432.10p 443.90p 1921957
28/01/2016 428.20p 436.00p 423.00p 426.00p 1771087
27/01/2016 423.10p 426.10p 419.60p 426.10p 1079709
26/01/2016 409.00p 422.80p 404.40p 420.70p 1184362
25/01/2016 435.30p 437.70p 414.20p 416.60p 1807190
22/01/2016 427.80p 433.50p 424.00p 425.60p 1112152
21/01/2016 409.80p 422.90p 405.70p 416.10p 2146176
20/01/2016 416.60p 417.60p 402.20p 405.20p 1288099
19/01/2016 425.60p 434.70p 421.10p 423.00p 1483911
18/01/2016 422.00p 433.50p 414.60p 414.70p 1409029
15/01/2016 433.70p 436.00p 419.40p 421.80p 1258736
14/01/2016 431.90p 441.00p 424.40p 434.60p 1640262
13/01/2016 432.00p 446.70p 429.60p 438.90p 1442510
12/01/2016 420.00p 439.74p 415.70p 433.00p 2047949
11/01/2016 424.50p 433.30p 406.70p 429.70p 3120194
08/01/2016 440.00p 446.80p 432.80p 432.80p 1801720
07/01/2016 441.20p 444.50p 427.70p 441.20p 2260784
06/01/2016 455.20p 457.00p 447.90p 453.30p 1318829
05/01/2016 462.10p 466.40p 452.80p 462.50p 1399240
04/01/2016 474.30p 474.90p 458.90p 461.60p 1567437
31/12/2015 480.90p 482.90p 474.60p 479.40p 196927
30/12/2015 489.50p 491.20p 484.50p 485.10p 1002709
29/12/2015 495.80p 495.80p 487.60p 492.90p 893411
24/12/2015 490.20p 498.60p 489.30p 493.70p 366601
23/12/2015 484.90p 489.70p 481.50p 485.50p 979301
22/12/2015 469.40p 488.40p 469.40p 481.10p 2174189
21/12/2015 464.60p 479.50p 462.20p 468.00p 3026184
18/12/2015 467.40p 469.40p 458.90p 462.10p 2075108
17/12/2015 475.40p 490.30p 469.30p 469.50p 3035460
16/12/2015 455.00p 459.10p 451.90p 453.00p 1937918
15/12/2015 441.00p 463.50p 440.90p 452.10p 3530705
14/12/2015 455.00p 468.20p 432.20p 432.20p 3971525
11/12/2015 462.60p 462.60p 410.70p 419.00p 5599435
10/12/2015 515.00p 515.00p 467.80p 469.90p 3297664
09/12/2015 528.00p 532.50p 523.50p 528.50p 1042031
08/12/2015 532.00p 533.00p 522.50p 526.00p 1158023
07/12/2015 535.50p 541.00p 530.50p 532.00p 685668
04/12/2015 546.00p 560.21p 530.00p 536.00p 2368300
03/12/2015 568.00p 569.00p 550.50p 550.50p 1829444
02/12/2015 569.50p 571.50p 563.50p 567.50p 1091384
01/12/2015 561.50p 570.50p 558.50p 570.50p 1408406
30/11/2015 561.50p 566.50p 558.50p 565.00p 2139646
27/11/2015 563.50p 568.50p 560.17p 567.00p 1064722
26/11/2015 570.00p 571.50p 564.50p 570.50p 999280
25/11/2015 559.50p 568.00p 558.88p 566.00p 634085
24/11/2015 551.50p 559.50p 546.50p 557.00p 1575786
23/11/2015 550.00p 552.00p 546.00p 549.00p 1702674
20/11/2015 555.50p 558.50p 546.50p 554.50p 1171468
19/11/2015 518.50p 549.67p 518.50p 542.00p 1247532
18/11/2015 508.00p 511.50p 500.82p 511.00p 679704
17/11/2015 501.50p 514.00p 501.50p 510.50p 1110879
16/11/2015 490.00p 496.60p 489.20p 493.70p 1268041
13/11/2015 504.50p 505.00p 493.30p 495.00p 910097
12/11/2015 518.50p 519.50p 504.00p 509.00p 909939
11/11/2015 519.50p 522.50p 516.50p 521.50p 748994
10/11/2015 533.00p 533.00p 516.00p 521.50p 1275213
09/11/2015 538.50p 538.50p 530.50p 532.00p 841635
06/11/2015 535.00p 539.00p 530.00p 537.00p 853974
05/11/2015 544.50p 544.50p 534.00p 535.50p 1049539
04/11/2015 550.00p 551.50p 540.00p 540.00p 943589
03/11/2015 551.50p 555.50p 541.25p 546.00p 499978
02/11/2015 539.50p 549.00p 537.00p 547.00p 560899
30/10/2015 545.50p 547.50p 538.50p 542.00p 1080008
29/10/2015 545.50p 548.00p 540.00p 543.50p 744672
28/10/2015 544.00p 555.00p 541.50p 553.50p 852532
27/10/2015 550.00p 550.50p 542.00p 544.50p 583709
26/10/2015 551.00p 557.50p 549.50p 551.00p 543094
23/10/2015 541.00p 557.50p 541.00p 551.50p 558087
22/10/2015 531.00p 542.50p 529.50p 539.00p 464516
21/10/2015 542.50p 543.50p 532.08p 533.50p 694395
20/10/2015 543.50p 545.00p 535.00p 539.50p 404013
19/10/2015 541.00p 547.50p 539.50p 543.00p 801976
16/10/2015 544.00p 546.50p 538.00p 542.50p 502581
15/10/2015 538.00p 542.00p 533.50p 538.00p 647336
14/10/2015 531.50p 535.00p 527.00p 529.00p 665243
13/10/2015 543.50p 544.00p 530.00p 534.00p 613425
12/10/2015 546.50p 553.50p 544.50p 545.00p 538447
09/10/2015 541.50p 554.00p 541.50p 545.50p 753866
08/10/2015 537.50p 540.00p 535.00p 538.50p 558965
07/10/2015 542.50p 546.00p 538.50p 540.00p 1066841
06/10/2015 533.00p 538.00p 529.43p 536.50p 920997
05/10/2015 525.00p 535.00p 523.50p 532.50p 1233287
02/10/2015 515.50p 521.50p 509.00p 514.50p 931577
01/10/2015 512.50p 515.00p 508.00p 508.50p 1240162
30/09/2015 509.50p 510.00p 504.50p 505.50p 1091279
29/09/2015 493.50p 503.00p 493.10p 496.20p 1041057
28/09/2015 515.00p 515.00p 498.10p 498.30p 912668
25/09/2015 513.50p 523.36p 513.00p 514.00p 1064859
24/09/2015 523.00p 525.00p 506.50p 507.50p 1147131
23/09/2015 509.00p 527.50p 507.00p 523.00p 1003575
22/09/2015 528.50p 529.00p 510.00p 510.00p 1114237

*Close Price adjusted for both dividends and splits