Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
04/10/2011 341.80p 344.10p 328.50p 331.80p 1272314
03/10/2011 341.30p 349.10p 340.10p 345.30p 1074582
30/09/2011 359.10p 360.40p 346.20p 349.60p 1216580
29/09/2011 367.10p 372.98p 358.40p 363.30p 1443618
28/09/2011 373.40p 377.00p 367.80p 369.60p 1540137
27/09/2011 364.00p 374.70p 361.40p 374.20p 2440771
26/09/2011 354.90p 363.90p 350.60p 357.50p 1645122
23/09/2011 367.70p 370.90p 348.40p 361.40p 2412237
22/09/2011 381.50p 389.20p 365.90p 367.00p 1780505
21/09/2011 395.50p 403.00p 388.80p 389.20p 1444198
20/09/2011 394.60p 400.30p 392.90p 397.50p 2150443
19/09/2011 403.10p 404.90p 397.20p 399.10p 1354152
16/09/2011 417.00p 417.10p 409.75p 410.00p 4515372
15/09/2011 410.10p 417.80p 408.10p 414.20p 2517543
14/09/2011 401.70p 413.00p 399.00p 410.00p 2114645
13/09/2011 408.90p 409.30p 396.20p 404.00p 2921724
12/09/2011 405.00p 410.50p 402.90p 403.60p 1239115
09/09/2011 422.90p 428.40p 413.30p 414.60p 3198833
08/09/2011 429.40p 435.00p 421.10p 427.50p 1485679
07/09/2011 423.50p 428.00p 418.80p 427.30p 1230467
06/09/2011 419.50p 423.90p 409.50p 413.00p 2311777
05/09/2011 416.90p 423.60p 413.80p 419.60p 2520924
02/09/2011 436.10p 437.30p 424.50p 425.40p 1221132
01/09/2011 434.40p 442.20p 426.30p 441.70p 1937150
31/08/2011 422.30p 432.40p 415.50p 432.00p 1828000
30/08/2011 417.10p 424.80p 415.60p 422.40p 1809993
26/08/2011 392.90p 408.00p 390.30p 406.10p 2663528
25/08/2011 403.80p 404.50p 390.80p 394.90p 1650141
24/08/2011 391.70p 406.10p 387.80p 402.30p 2384259
23/08/2011 386.70p 393.10p 382.60p 389.00p 2754298
22/08/2011 375.90p 397.10p 375.90p 384.10p 1937541
19/08/2011 376.80p 388.40p 365.10p 379.40p 3703703
18/08/2011 397.10p 402.40p 375.70p 378.70p 3406311
17/08/2011 406.80p 407.30p 399.00p 402.40p 1066689
16/08/2011 411.00p 414.70p 406.30p 408.90p 1481670
15/08/2011 414.40p 422.40p 410.20p 415.70p 1653984
12/08/2011 408.40p 419.51p 398.00p 412.00p 2621055
11/08/2011 401.00p 409.50p 383.00p 407.50p 3508971
10/08/2011 404.70p 413.20p 386.40p 387.50p 4073904
09/08/2011 402.00p 407.60p 371.90p 397.90p 4105563
08/08/2011 411.60p 426.60p 402.60p 402.80p 2991932
05/08/2011 418.30p 429.10p 406.90p 418.50p 2946542
04/08/2011 455.40p 456.60p 425.60p 425.60p 1940927
03/08/2011 458.10p 462.90p 448.90p 450.70p 2935891
02/08/2011 468.40p 472.70p 460.30p 462.30p 1628156
01/08/2011 478.40p 486.10p 468.90p 470.80p 2324854
29/07/2011 481.00p 484.10p 475.10p 480.70p 1253063
28/07/2011 483.10p 493.60p 475.80p 488.00p 2155456
27/07/2011 496.40p 501.50p 491.00p 492.70p 1510322
26/07/2011 503.00p 511.00p 502.50p 508.50p 836769
25/07/2011 503.50p 506.50p 495.70p 504.50p 921451
22/07/2011 509.50p 514.50p 500.50p 506.50p 762989
21/07/2011 499.50p 510.00p 492.00p 508.00p 1113468
20/07/2011 492.40p 498.10p 491.00p 497.50p 690570
19/07/2011 487.80p 491.90p 484.50p 489.90p 1218426
18/07/2011 492.60p 496.60p 482.00p 484.40p 838085
15/07/2011 496.40p 502.50p 493.20p 499.10p 849484
14/07/2011 502.00p 506.00p 496.40p 498.90p 863126
13/07/2011 499.00p 506.00p 496.00p 505.00p 858251
12/07/2011 495.10p 503.00p 485.20p 501.00p 1432363
11/07/2011 514.50p 517.50p 500.15p 502.50p 1413942
08/07/2011 524.50p 527.00p 515.50p 516.00p 853625
07/07/2011 519.00p 527.00p 518.00p 522.00p 1343520
06/07/2011 517.00p 517.50p 510.50p 516.00p 607314
05/07/2011 513.50p 520.00p 510.50p 517.00p 852910
04/07/2011 511.00p 516.50p 511.00p 512.50p 517345
01/07/2011 504.00p 512.50p 503.50p 512.50p 951663
30/06/2011 497.00p 505.50p 497.00p 504.50p 1152367
29/06/2011 487.40p 496.60p 487.40p 496.20p 1326926
28/06/2011 476.00p 487.40p 474.60p 486.20p 1666169
27/06/2011 475.60p 476.10p 470.40p 474.40p 1101180
24/06/2011 484.40p 484.40p 474.20p 475.90p 1171746
23/06/2011 482.40p 485.50p 476.00p 477.30p 1161937
22/06/2011 487.40p 495.10p 483.60p 484.80p 792514
21/06/2011 478.80p 488.10p 477.20p 487.26p 1183350
20/06/2011 477.10p 479.60p 473.68p 478.10p 1321976
17/06/2011 477.70p 484.30p 476.40p 481.80p 2053552
16/06/2011 486.30p 487.20p 476.00p 479.50p 2093247
15/06/2011 492.70p 496.40p 487.30p 487.30p 1165059
14/06/2011 494.00p 500.50p 490.00p 495.10p 1484108
13/06/2011 495.80p 498.20p 489.00p 491.40p 1661827
10/06/2011 502.00p 504.50p 494.80p 495.60p 1338514
09/06/2011 499.00p 504.50p 495.90p 502.50p 1103201
08/06/2011 505.00p 507.50p 498.40p 499.10p 1096312
07/06/2011 504.00p 510.00p 504.00p 506.50p 824361
06/06/2011 506.50p 508.50p 503.50p 506.00p 816861
03/06/2011 507.50p 514.50p 507.00p 509.00p 1646466
02/06/2011 502.00p 512.50p 497.80p 508.00p 1490728
01/06/2011 508.00p 511.00p 505.00p 505.00p 954181
31/05/2011 503.00p 509.50p 503.00p 505.00p 1376630
27/05/2011 495.90p 501.00p 495.10p 499.60p 1321519
26/05/2011 492.80p 496.30p 488.40p 492.40p 1721491
25/05/2011 482.30p 491.20p 481.30p 490.30p 2349039
24/05/2011 479.00p 486.40p 479.00p 484.80p 1566652
23/05/2011 492.00p 492.60p 478.80p 479.20p 2812463
20/05/2011 488.00p 498.70p 486.80p 495.00p 2818864
19/05/2011 474.90p 493.90p 469.10p 487.00p 3522351
18/05/2011 467.10p 469.51p 459.80p 461.90p 1419790
17/05/2011 466.20p 472.50p 464.70p 464.70p 1247949
16/05/2011 464.60p 470.70p 460.00p 467.90p 1027663
13/05/2011 475.00p 477.10p 464.90p 467.00p 1213379
12/05/2011 476.00p 479.00p 471.10p 473.80p 1224266
11/05/2011 486.00p 488.90p 478.70p 480.70p 1466595
10/05/2011 479.40p 485.60p 475.60p 485.60p 963535
09/05/2011 475.10p 481.10p 472.90p 477.70p 1504525
06/05/2011 472.10p 479.40p 467.20p 478.70p 1787607
05/05/2011 479.20p 482.20p 468.50p 472.60p 1762389
04/05/2011 486.60p 486.60p 477.50p 479.80p 1438898
03/05/2011 483.00p 487.20p 480.20p 485.90p 1182369
28/04/2011 480.20p 482.90p 476.60p 481.30p 613496
27/04/2011 478.80p 481.40p 476.00p 477.80p 654342
26/04/2011 469.60p 479.10p 469.60p 478.30p 678218
21/04/2011 471.10p 472.50p 466.90p 471.80p 909722
20/04/2011 462.40p 469.00p 462.40p 466.40p 604043
19/04/2011 459.30p 466.76p 457.60p 460.10p 851746
18/04/2011 476.10p 476.60p 455.10p 455.80p 1561671
15/04/2011 478.00p 478.90p 472.30p 475.60p 1283845
14/04/2011 481.20p 485.30p 473.40p 477.10p 1513418
13/04/2011 487.10p 488.60p 481.90p 481.90p 1223311
12/04/2011 486.20p 491.70p 484.40p 485.50p 866900
11/04/2011 492.10p 495.00p 486.90p 489.00p 892616
08/04/2011 499.00p 499.50p 489.90p 493.20p 880837
07/04/2011 497.20p 503.50p 486.50p 495.30p 1747517
06/04/2011 490.50p 499.50p 489.50p 497.90p 1059922
05/04/2011 484.90p 489.80p 483.30p 487.40p 661591
04/04/2011 485.30p 487.70p 483.50p 485.30p 700584
01/04/2011 480.60p 488.50p 479.90p 487.70p 1277893
31/03/2011 480.70p 482.30p 477.40p 477.70p 1269385
30/03/2011 477.50p 483.10p 473.60p 480.10p 1530815
29/03/2011 468.80p 473.60p 465.90p 472.80p 1003914
28/03/2011 474.30p 474.60p 466.20p 467.20p 741397
25/03/2011 468.30p 473.00p 467.50p 473.00p 1807900
24/03/2011 452.80p 466.20p 451.70p 464.50p 1888885
23/03/2011 450.70p 454.00p 448.90p 452.50p 1517754
22/03/2011 455.40p 459.80p 451.50p 453.20p 1315054
21/03/2011 456.10p 457.10p 450.20p 455.40p 941489
18/03/2011 449.50p 453.70p 442.90p 452.50p 2393780
17/03/2011 445.50p 447.80p 439.20p 446.80p 2039770
16/03/2011 445.70p 451.60p 440.50p 444.70p 2018963
15/03/2011 451.30p 457.60p 441.80p 444.40p 1514522
14/03/2011 461.10p 465.00p 456.50p 459.20p 922548
11/03/2011 459.20p 463.10p 457.40p 461.90p 1200331
10/03/2011 469.60p 472.40p 460.10p 461.80p 1188927
09/03/2011 476.90p 476.90p 471.30p 472.90p 1072876
08/03/2011 476.60p 477.30p 469.90p 474.80p 1182509
07/03/2011 464.60p 479.20p 464.60p 474.50p 1059940
04/03/2011 466.60p 473.60p 463.60p 464.60p 1299337
03/03/2011 471.20p 475.70p 464.20p 466.10p 2115218
02/03/2011 465.50p 473.30p 465.50p 469.60p 1116454
01/03/2011 475.30p 478.70p 468.40p 468.40p 1687967
28/02/2011 474.00p 476.60p 470.00p 472.60p 1781456
25/02/2011 461.10p 477.50p 461.10p 473.50p 1368129
24/02/2011 458.00p 465.90p 455.60p 461.90p 1265401
23/02/2011 468.60p 471.50p 459.50p 459.50p 1218740
22/02/2011 471.90p 475.40p 466.50p 470.90p 1233187
21/02/2011 477.00p 482.90p 472.20p 474.30p 997577
18/02/2011 476.30p 479.40p 474.60p 479.40p 1256049
17/02/2011 478.30p 483.90p 475.30p 476.20p 1176842
16/02/2011 475.00p 481.50p 472.00p 479.40p 1329283
15/02/2011 470.80p 477.50p 468.70p 471.90p 1982285
14/02/2011 472.00p 475.80p 467.40p 471.99p 2080396
11/02/2011 471.90p 474.11p 467.60p 471.10p 1699892
10/02/2011 479.10p 480.10p 468.60p 473.40p 2481949
09/02/2011 486.80p 490.40p 480.60p 480.60p 1766678
08/02/2011 484.30p 489.50p 478.20p 489.50p 1608269
07/02/2011 487.60p 490.90p 475.70p 487.50p 1954942
04/02/2011 489.80p 492.00p 483.20p 487.40p 1293452
03/02/2011 489.00p 502.00p 475.33p 489.70p 3957390
02/02/2011 488.80p 491.50p 482.70p 490.70p 1566068
01/02/2011 480.30p 488.90p 475.40p 487.70p 1426466
31/01/2011 475.40p 480.30p 470.90p 478.70p 2177969
28/01/2011 495.80p 497.20p 477.30p 477.80p 1302810
27/01/2011 493.60p 502.50p 492.60p 496.60p 1714685
26/01/2011 494.30p 497.70p 489.50p 493.10p 1147649
25/01/2011 505.00p 505.00p 485.90p 490.90p 1534837
24/01/2011 500.00p 506.00p 492.80p 505.00p 1192128
21/01/2011 501.00p 503.00p 494.10p 500.00p 918282
20/01/2011 510.00p 515.00p 500.00p 500.00p 1137664
19/01/2011 527.50p 527.50p 512.50p 513.00p 922288
18/01/2011 523.00p 525.50p 518.50p 525.50p 697776
17/01/2011 529.00p 529.00p 518.50p 522.50p 607463
14/01/2011 526.50p 532.00p 516.50p 531.00p 1152826
13/01/2011 532.00p 532.00p 526.00p 527.50p 849374
12/01/2011 526.50p 535.50p 525.50p 534.00p 1015672
11/01/2011 528.00p 531.50p 524.50p 527.00p 569460
10/01/2011 529.00p 529.00p 523.00p 525.50p 517485
07/01/2011 533.50p 534.00p 527.00p 531.50p 496302
06/01/2011 536.00p 538.50p 528.50p 530.00p 887741
05/01/2011 531.50p 538.00p 528.00p 538.00p 681082
04/01/2011 528.00p 536.50p 527.00p 531.00p 927943
31/12/2010 532.00p 534.00p 523.00p 527.00p 220396
30/12/2010 531.50p 536.00p 527.50p 528.50p 909321
29/12/2010 520.50p 534.66p 520.50p 531.50p 1007195
24/12/2010 522.00p 525.00p 519.00p 521.00p 82925
23/12/2010 519.50p 525.00p 518.50p 522.00p 518326
22/12/2010 516.00p 521.00p 514.00p 519.00p 1006356
21/12/2010 512.50p 518.00p 510.50p 516.50p 1003893
20/12/2010 507.50p 511.50p 505.00p 508.50p 558732
17/12/2010 500.00p 509.00p 500.00p 506.00p 1574949
16/12/2010 500.50p 504.00p 494.80p 497.00p 732678

*Close Price adjusted for both dividends and splits