Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/09/2015 534.50p 540.50p 524.00p 524.00p 2532342
17/09/2015 539.50p 551.00p 536.50p 537.00p 1973097
16/09/2015 534.50p 543.00p 528.00p 536.50p 1400059
15/09/2015 526.50p 535.00p 521.50p 530.50p 1447641
14/09/2015 518.00p 531.00p 518.00p 527.00p 1353119
11/09/2015 523.00p 523.00p 516.00p 516.50p 540985
10/09/2015 517.50p 524.50p 511.00p 521.50p 974988
09/09/2015 524.00p 532.00p 523.50p 524.00p 1164076
08/09/2015 504.50p 521.00p 504.50p 513.00p 907101
07/09/2015 506.50p 509.50p 499.90p 505.00p 927233
04/09/2015 510.50p 519.50p 504.00p 504.00p 867725
03/09/2015 521.50p 525.00p 518.00p 520.50p 863960
02/09/2015 513.00p 522.50p 511.50p 516.00p 886572
01/09/2015 530.50p 530.50p 508.50p 511.50p 1200579
28/08/2015 533.00p 535.50p 528.50p 534.50p 1245747
27/08/2015 526.50p 536.50p 525.50p 531.00p 1454918
26/08/2015 521.50p 524.00p 509.00p 513.50p 1572624
25/08/2015 511.00p 528.50p 499.90p 526.00p 2218343
24/08/2015 514.00p 532.00p 482.40p 501.00p 3041076
21/08/2015 533.00p 536.50p 518.00p 518.00p 1762460
20/08/2015 547.00p 549.50p 533.00p 539.00p 1381290
19/08/2015 557.00p 557.00p 548.00p 548.00p 814650
18/08/2015 555.00p 560.00p 550.50p 558.50p 901852
17/08/2015 564.50p 565.50p 550.50p 555.00p 1344060
14/08/2015 571.00p 574.50p 560.50p 563.50p 762928
13/08/2015 572.00p 575.50p 567.50p 571.00p 689911
12/08/2015 581.50p 587.66p 561.50p 564.50p 1162202
11/08/2015 587.00p 591.50p 585.00p 586.00p 770224
10/08/2015 589.50p 591.28p 579.00p 587.00p 673388
07/08/2015 592.50p 593.00p 584.50p 584.50p 1118446
06/08/2015 589.00p 598.00p 588.00p 591.00p 942594
05/08/2015 595.00p 596.00p 588.50p 591.50p 1240471
04/08/2015 585.50p 594.50p 584.00p 592.50p 1867459
03/08/2015 585.50p 587.00p 578.50p 584.00p 1246067
31/07/2015 586.50p 586.50p 577.50p 585.50p 1257661
30/07/2015 589.00p 589.00p 580.00p 582.50p 1376461
29/07/2015 599.50p 601.00p 593.00p 600.00p 1157879
28/07/2015 598.00p 605.00p 590.00p 594.50p 1329378
27/07/2015 601.50p 603.50p 595.50p 595.50p 985557
24/07/2015 611.00p 615.50p 602.00p 603.00p 1258786
23/07/2015 611.50p 614.00p 601.50p 611.00p 1099679
22/07/2015 607.50p 615.50p 606.50p 608.00p 1056482
21/07/2015 618.50p 622.50p 613.50p 614.50p 820032
20/07/2015 618.00p 624.50p 616.00p 616.50p 944180
17/07/2015 617.50p 623.00p 616.00p 621.00p 1679172
16/07/2015 610.00p 620.00p 609.00p 617.00p 923101
15/07/2015 599.50p 609.50p 597.50p 608.50p 1044984
14/07/2015 608.50p 608.50p 596.50p 601.50p 1123719
13/07/2015 597.50p 608.00p 595.50p 606.00p 1910761
10/07/2015 595.00p 598.50p 591.00p 592.50p 1047741
09/07/2015 571.50p 589.50p 571.50p 586.50p 1339556
08/07/2015 563.50p 572.50p 561.00p 570.00p 1502501
07/07/2015 577.00p 577.00p 560.50p 562.00p 1478837
06/07/2015 577.50p 580.00p 572.50p 575.00p 1569981
03/07/2015 592.50p 592.50p 583.00p 583.50p 711897
02/07/2015 581.00p 591.50p 580.72p 590.00p 1318388
01/07/2015 582.00p 584.00p 572.50p 572.00p 2454991
30/06/2015 562.50p 578.00p 562.50p 572.00p 1738318
29/06/2015 569.50p 574.00p 560.00p 567.00p 1484226
26/06/2015 588.50p 590.00p 581.00p 583.50p 1024796
25/06/2015 581.00p 593.00p 580.00p 590.50p 1868922
24/06/2015 578.50p 583.00p 573.50p 582.00p 1333991
23/06/2015 582.00p 582.00p 575.00p 579.00p 1368009
22/06/2015 571.50p 579.50p 566.00p 578.50p 1382399
19/06/2015 567.50p 569.00p 560.50p 563.00p 1813100
18/06/2015 563.50p 568.50p 558.00p 565.50p 1194389
17/06/2015 570.50p 574.00p 561.50p 563.00p 1108420
16/06/2015 570.00p 573.00p 563.50p 572.00p 1069008
15/06/2015 576.00p 578.50p 570.50p 572.00p 1016371
12/06/2015 587.00p 587.00p 577.50p 582.00p 1092788
11/06/2015 585.50p 591.50p 584.00p 587.50p 1523289
10/06/2015 572.00p 587.50p 570.00p 586.50p 2662164
09/06/2015 572.50p 573.00p 566.00p 571.00p 2341228
08/06/2015 573.50p 577.00p 568.63p 572.50p 1422175
05/06/2015 576.00p 576.50p 568.00p 570.50p 2123792
04/06/2015 586.50p 587.00p 573.00p 578.50p 2263649
03/06/2015 587.00p 591.00p 581.00p 587.00p 2049676
02/06/2015 599.50p 599.50p 579.00p 587.00p 3134601
01/06/2015 602.00p 602.00p 588.50p 592.50p 3029898
29/05/2015 610.50p 610.50p 596.00p 599.50p 2804232
28/05/2015 614.50p 616.50p 607.00p 612.00p 1383910
27/05/2015 623.00p 626.00p 605.00p 615.00p 3170832
26/05/2015 642.50p 643.00p 620.50p 624.00p 1877417
22/05/2015 642.00p 649.50p 640.50p 647.00p 1342466
21/05/2015 628.00p 639.00p 628.00p 639.00p 1759068
20/05/2015 621.50p 630.50p 619.00p 629.50p 2920195
19/05/2015 617.00p 625.50p 615.00p 625.00p 887324
18/05/2015 612.00p 618.50p 609.00p 615.00p 1050305
15/05/2015 604.50p 612.50p 604.00p 612.50p 1987190
14/05/2015 602.50p 606.50p 596.50p 606.50p 1488675
13/05/2015 592.50p 606.50p 591.00p 604.00p 1140029
12/05/2015 606.00p 606.00p 588.00p 593.50p 1366275
11/05/2015 619.50p 620.00p 606.50p 609.00p 1341016
08/05/2015 613.50p 619.00p 604.00p 618.50p 1533674
07/05/2015 600.50p 602.50p 585.50p 602.00p 1089877
06/05/2015 608.00p 610.00p 598.50p 601.00p 1303907
05/05/2015 619.50p 624.00p 609.00p 609.00p 1123994
01/05/2015 624.00p 624.50p 615.00p 617.00p 526301
30/04/2015 617.50p 627.00p 617.50p 625.00p 1839059
29/04/2015 627.00p 628.00p 616.50p 617.50p 997540
28/04/2015 625.50p 628.50p 617.50p 624.00p 1047223
27/04/2015 625.50p 627.50p 613.50p 627.00p 701437
24/04/2015 625.00p 625.00p 616.50p 621.00p 1025880
23/04/2015 612.50p 626.50p 610.50p 621.50p 1628706
22/04/2015 615.00p 623.50p 611.00p 614.00p 1143729
21/04/2015 610.00p 618.00p 600.50p 616.00p 1804590
20/04/2015 594.00p 602.00p 593.50p 596.50p 1122508
17/04/2015 595.50p 603.00p 589.80p 591.00p 996007
16/04/2015 598.50p 600.00p 592.50p 597.50p 1233863
15/04/2015 597.00p 599.50p 593.00p 594.00p 844357
14/04/2015 601.00p 601.50p 594.50p 599.50p 950449
13/04/2015 605.00p 608.00p 597.50p 600.00p 626189
10/04/2015 599.00p 608.50p 596.00p 608.00p 878111
09/04/2015 587.50p 597.50p 587.50p 595.50p 815938
08/04/2015 581.00p 589.50p 576.50p 586.00p 1318410
07/04/2015 578.50p 585.00p 577.50p 580.50p 930096
02/04/2015 566.50p 576.00p 566.50p 573.00p 683386
01/04/2015 563.00p 569.50p 560.00p 565.00p 789816
31/03/2015 572.50p 575.50p 561.00p 561.00p 963626
30/03/2015 565.00p 575.50p 565.00p 572.00p 800037
27/03/2015 566.50p 570.50p 561.50p 564.00p 966098
26/03/2015 585.00p 586.00p 567.50p 573.50p 1277471
25/03/2015 594.50p 597.50p 586.50p 590.00p 1020912
24/03/2015 593.00p 605.00p 591.00p 597.50p 1885239
23/03/2015 599.00p 602.00p 589.50p 593.00p 1327725
20/03/2015 598.00p 609.00p 589.00p 599.50p 2236979
19/03/2015 597.00p 604.50p 596.50p 598.00p 1385896
18/03/2015 592.00p 595.50p 584.00p 595.00p 3001872
17/03/2015 589.50p 595.50p 582.50p 588.50p 1282520
16/03/2015 567.00p 589.00p 567.00p 586.00p 1297747
13/03/2015 570.50p 580.50p 565.00p 568.50p 1080809
12/03/2015 564.00p 577.00p 562.50p 569.50p 1325404
11/03/2015 555.50p 564.50p 554.50p 562.50p 1225532
10/03/2015 567.00p 573.00p 557.50p 558.00p 1507756
09/03/2015 583.50p 583.50p 573.50p 577.00p 678855
06/03/2015 579.00p 592.50p 578.54p 586.00p 970265
05/03/2015 571.50p 583.50p 571.00p 582.50p 956577
04/03/2015 577.00p 578.00p 567.00p 575.50p 918095
03/03/2015 576.00p 585.50p 575.00p 575.50p 1442263
02/03/2015 577.00p 582.00p 573.00p 579.00p 1100046
27/02/2015 581.00p 585.50p 572.00p 578.00p 1119747
26/02/2015 579.50p 586.50p 578.00p 585.00p 785354
25/02/2015 585.50p 592.00p 580.00p 583.00p 1254767
24/02/2015 582.00p 584.50p 575.00p 583.00p 802952
23/02/2015 578.50p 584.00p 572.00p 584.00p 1038114
20/02/2015 578.00p 581.50p 573.50p 575.00p 857948
19/02/2015 576.50p 580.50p 572.50p 580.00p 902143
18/02/2015 570.00p 575.50p 566.00p 575.00p 1750268
17/02/2015 569.00p 581.50p 568.00p 574.50p 858786
16/02/2015 573.50p 574.50p 570.00p 572.00p 685707
13/02/2015 569.00p 573.00p 562.00p 570.50p 1188994
12/02/2015 558.00p 569.00p 557.00p 566.00p 1426981
11/02/2015 551.00p 558.50p 547.50p 557.00p 1289371
10/02/2015 559.50p 559.50p 549.68p 556.50p 1869945
09/02/2015 566.50p 568.00p 554.00p 561.00p 707285
06/02/2015 569.00p 572.00p 566.50p 570.00p 741828
05/02/2015 561.00p 572.00p 560.00p 570.50p 1100804
04/02/2015 566.50p 567.50p 555.50p 567.00p 1452299
03/02/2015 558.00p 571.50p 556.00p 569.00p 2326519
02/02/2015 559.50p 561.50p 550.00p 557.00p 1201440
30/01/2015 573.50p 573.50p 557.50p 560.00p 1513758
29/01/2015 566.50p 569.50p 559.50p 568.00p 874357
28/01/2015 564.00p 572.50p 563.00p 570.00p 948327
27/01/2015 568.00p 574.50p 556.50p 564.00p 1413495
26/01/2015 559.50p 572.50p 557.00p 572.50p 1368692
23/01/2015 564.00p 572.50p 564.00p 567.50p 1279062
22/01/2015 554.00p 561.50p 549.89p 561.50p 1655963
21/01/2015 544.50p 551.00p 543.50p 551.00p 1204127
20/01/2015 544.00p 548.50p 537.00p 539.50p 1115045
19/01/2015 536.00p 543.00p 534.00p 539.50p 750556
16/01/2015 540.00p 544.00p 531.50p 537.50p 1448224
15/01/2015 536.50p 546.50p 526.00p 546.50p 1878777
14/01/2015 535.50p 542.50p 530.50p 532.50p 1965408
13/01/2015 533.00p 545.50p 533.00p 541.50p 2099978
12/01/2015 538.50p 541.50p 529.00p 533.00p 1515497
09/01/2015 542.00p 548.00p 531.00p 535.50p 1382135
08/01/2015 541.00p 545.50p 538.50p 543.00p 1386436
07/01/2015 530.50p 539.50p 527.00p 530.50p 1737042
06/01/2015 528.00p 539.00p 526.50p 527.00p 1426663
05/01/2015 531.00p 540.00p 528.50p 529.50p 1860101
02/01/2015 538.00p 544.50p 534.50p 536.50p 1328942
31/12/2014 533.50p 541.50p 532.50p 541.50p 193895
30/12/2014 541.50p 543.50p 532.50p 532.50p 731510
29/12/2014 534.50p 546.00p 534.50p 545.00p 884512
24/12/2014 536.50p 540.50p 535.50p 537.50p 156057
23/12/2014 538.00p 543.00p 535.50p 542.00p 784231
22/12/2014 537.50p 544.00p 536.00p 539.00p 1037510
19/12/2014 536.50p 541.50p 525.00p 538.00p 2300068
18/12/2014 527.00p 533.50p 525.00p 532.00p 2207483
17/12/2014 510.50p 521.47p 506.00p 519.00p 2450907
16/12/2014 505.50p 513.50p 501.00p 513.50p 2165210
15/12/2014 511.00p 523.00p 501.65p 502.00p 2191805
12/12/2014 523.50p 540.35p 510.50p 510.50p 6065145
11/12/2014 530.50p 534.50p 524.50p 529.50p 2161922
10/12/2014 547.00p 547.00p 534.00p 536.00p 4300421
09/12/2014 559.00p 565.50p 545.50p 547.00p 1948921
08/12/2014 568.50p 571.00p 561.50p 565.50p 2215262
05/12/2014 574.50p 579.50p 569.00p 572.00p 1991347
04/12/2014 581.00p 584.00p 569.50p 572.50p 1872121
03/12/2014 581.00p 584.04p 574.50p 579.50p 2363940

*Close Price adjusted for both dividends and splits