Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
28/09/2022 371.70p 400.00p 361.60p 371.70p 2226342
27/09/2022 388.90p 395.70p 372.50p 373.70p 1562380
26/09/2022 395.10p 402.80p 381.40p 388.90p 1461524
23/09/2022 422.60p 422.60p 396.50p 397.00p 1758071
22/09/2022 400.10p 409.00p 395.20p 402.70p 970298
21/09/2022 406.60p 406.60p 385.70p 395.40p 1102311
20/09/2022 382.10p 394.00p 382.10p 388.50p 1071909
19/09/2022 397.60p 400.60p 382.30p 384.20p 3304957
16/09/2022 397.60p 400.60p 382.30p 384.20p 3273433
15/09/2022 388.10p 397.10p 384.80p 387.20p 1608883
14/09/2022 390.70p 394.40p 385.70p 389.00p 3998271
13/09/2022 414.60p 415.70p 393.90p 394.10p 1410163
12/09/2022 402.40p 415.30p 402.10p 414.40p 631576
09/09/2022 396.00p 405.20p 396.00p 404.70p 835050
08/09/2022 410.10p 410.10p 385.10p 395.80p 1454829
07/09/2022 437.50p 437.50p 386.90p 393.00p 1055569
06/09/2022 404.70p 429.80p 404.30p 417.50p 520628
05/09/2022 400.00p 425.50p 400.00p 422.00p 1037187
02/09/2022 415.40p 421.50p 408.20p 419.60p 2524324
01/09/2022 412.70p 420.20p 400.30p 411.20p 1550610
31/08/2022 404.20p 422.00p 404.20p 415.20p 870777
30/08/2022 411.60p 423.30p 410.90p 414.80p 961941
29/08/2022 438.30p 438.30p 416.30p 416.70p 572017
26/08/2022 438.30p 438.30p 416.30p 416.70p 535159
25/08/2022 410.00p 423.50p 410.00p 418.60p 508748
24/08/2022 410.00p 423.70p 410.00p 418.00p 821507
23/08/2022 411.60p 423.45p 411.60p 419.10p 981998
22/08/2022 432.70p 434.70p 417.00p 422.30p 1187738
19/08/2022 440.00p 453.70p 423.30p 425.40p 1602785
18/08/2022 429.20p 453.90p 429.20p 450.10p 608404
17/08/2022 459.00p 465.10p 445.40p 447.70p 750053
16/08/2022 470.00p 470.00p 438.43p 459.80p 480906
15/08/2022 445.00p 469.90p 445.00p 460.80p 616261
12/08/2022 440.70p 469.90p 440.70p 467.50p 772056
11/08/2022 460.10p 466.20p 455.10p 456.60p 851309
10/08/2022 471.20p 471.20p 455.50p 461.70p 605115
09/08/2022 452.50p 458.08p 442.20p 453.10p 458947
08/08/2022 455.90p 466.70p 453.29p 456.30p 777686
05/08/2022 450.00p 454.20p 445.20p 451.90p 529966
04/08/2022 426.70p 449.00p 426.70p 446.30p 773170
03/08/2022 430.00p 444.60p 430.00p 444.40p 1157062
02/08/2022 438.60p 446.20p 437.20p 440.30p 644713
01/08/2022 430.00p 444.40p 430.00p 442.10p 655067
29/07/2022 436.10p 443.90p 434.20p 443.90p 2006020
28/07/2022 439.70p 439.70p 430.10p 438.10p 1119134
27/07/2022 410.00p 434.50p 410.00p 432.10p 663290
26/07/2022 422.00p 435.00p 422.00p 425.90p 1214838
25/07/2022 415.00p 435.50p 415.00p 430.40p 666213
22/07/2022 430.00p 438.50p 427.40p 427.40p 783646
21/07/2022 427.30p 434.90p 415.70p 432.60p 1088082
20/07/2022 450.00p 450.00p 431.30p 435.70p 990445
19/07/2022 432.20p 440.40p 427.00p 440.40p 1058196
18/07/2022 433.60p 441.90p 429.50p 434.10p 896025
15/07/2022 429.60p 430.10p 408.90p 427.60p 1303947
14/07/2022 421.90p 423.60p 410.80p 415.30p 1034641
13/07/2022 428.40p 428.40p 410.30p 415.70p 1503035
12/07/2022 420.40p 420.40p 401.64p 419.00p 1032263
11/07/2022 404.90p 419.30p 402.10p 414.60p 1100145
08/07/2022 445.30p 445.30p 413.20p 418.90p 1588032
07/07/2022 412.10p 429.70p 407.10p 427.20p 1096226
06/07/2022 399.00p 416.10p 398.80p 413.30p 1040931
05/07/2022 444.30p 444.30p 410.40p 411.80p 1509337
04/07/2022 436.10p 442.46p 432.50p 438.10p 1256086
01/07/2022 438.90p 446.40p 426.70p 429.60p 720068
30/06/2022 445.00p 452.00p 436.00p 444.80p 2687584
29/06/2022 449.50p 456.80p 447.80p 452.50p 509724
28/06/2022 454.10p 460.70p 454.10p 455.40p 564277
27/06/2022 446.20p 461.30p 446.10p 455.50p 1041759
24/06/2022 433.60p 453.70p 431.40p 449.40p 756043
23/06/2022 458.20p 458.20p 431.80p 431.80p 867030
22/06/2022 423.90p 441.40p 423.90p 435.60p 1182734
21/06/2022 426.00p 454.40p 426.00p 441.20p 1530489
20/06/2022 423.40p 450.10p 419.10p 448.80p 816129
17/06/2022 471.00p 471.00p 439.30p 445.20p 3771284
16/06/2022 445.90p 460.70p 445.90p 449.10p 1792055
15/06/2022 466.30p 470.20p 457.40p 461.60p 1931406
14/06/2022 464.10p 467.20p 456.00p 460.80p 1501062
13/06/2022 458.10p 458.30p 445.70p 455.40p 979976
10/06/2022 465.50p 471.30p 455.90p 458.10p 589414
09/06/2022 477.30p 483.40p 468.80p 468.80p 982621
08/06/2022 479.90p 480.20p 472.30p 477.40p 1999934
07/06/2022 472.30p 483.50p 472.30p 478.00p 1015790
06/06/2022 487.10p 497.30p 477.40p 483.60p 3208224
03/06/2022 483.00p 494.40p 480.60p 480.60p 1152516
02/06/2022 483.00p 494.40p 480.60p 480.60p 1152516
01/06/2022 483.00p 494.40p 480.60p 480.60p 1150883
31/05/2022 453.60p 487.20p 453.60p 482.40p 2151457
30/05/2022 470.00p 480.90p 464.40p 478.80p 1495458
27/05/2022 470.00p 490.00p 449.40p 470.00p 2098289
26/05/2022 503.60p 505.60p 465.40p 487.60p 1447078
25/05/2022 491.00p 502.00p 473.50p 481.80p 2534274
24/05/2022 497.50p 497.50p 479.10p 490.80p 6193828
23/05/2022 481.10p 483.40p 467.80p 483.40p 943675
20/05/2022 473.30p 483.00p 465.40p 467.60p 1323998
19/05/2022 438.90p 458.80p 430.50p 458.80p 1852445
18/05/2022 471.30p 471.30p 460.70p 460.90p 755923
17/05/2022 458.00p 467.50p 456.90p 462.90p 565752
16/05/2022 430.90p 465.10p 430.90p 465.10p 1496275
13/05/2022 448.60p 454.10p 444.60p 451.70p 1178269
12/05/2022 421.60p 446.20p 420.40p 440.40p 1642721
11/05/2022 438.30p 445.20p 423.90p 438.70p 2308960
10/05/2022 418.40p 436.00p 416.60p 426.50p 1879403
09/05/2022 436.00p 436.00p 413.80p 417.00p 1033893
06/05/2022 447.40p 447.40p 422.20p 427.30p 1189712
05/05/2022 452.60p 461.18p 439.90p 440.30p 2693075
04/05/2022 466.30p 466.30p 443.50p 446.90p 1090265
03/05/2022 470.00p 474.00p 456.20p 460.60p 1405941
02/05/2022 471.00p 478.60p 469.30p 473.10p 1429247
29/04/2022 471.00p 478.60p 469.30p 473.10p 1429247
28/04/2022 480.00p 480.00p 463.70p 469.40p 750453
27/04/2022 467.90p 470.20p 458.70p 463.80p 1402359
26/04/2022 462.00p 475.10p 462.00p 467.40p 723805
25/04/2022 476.90p 476.90p 465.60p 465.60p 852275
22/04/2022 483.60p 494.80p 480.70p 481.40p 959420
21/04/2022 495.30p 499.40p 489.40p 491.30p 1253116
20/04/2022 486.20p 496.50p 483.60p 494.40p 6680116
19/04/2022 484.20p 494.00p 480.70p 487.00p 1195777
18/04/2022 491.00p 491.00p 473.90p 486.10p 1246581
15/04/2022 491.00p 491.00p 473.90p 486.10p 1246581
14/04/2022 491.00p 491.00p 473.90p 486.10p 1246581
13/04/2022 500.00p 500.00p 482.80p 487.70p 2999415
12/04/2022 513.80p 519.00p 493.90p 496.00p 2504007
11/04/2022 530.40p 541.40p 530.40p 536.80p 1496932
08/04/2022 532.00p 538.60p 525.80p 535.00p 1080218
07/04/2022 528.80p 530.20p 514.60p 523.60p 884625
06/04/2022 536.80p 536.80p 512.60p 519.60p 1851709
05/04/2022 519.20p 526.00p 512.40p 526.00p 1303580
04/04/2022 518.80p 520.40p 508.40p 519.20p 954553
01/04/2022 503.00p 516.60p 502.80p 512.00p 868189
31/03/2022 510.00p 513.60p 500.80p 503.60p 1097769
30/03/2022 511.40p 512.20p 500.00p 505.60p 963991
29/03/2022 493.20p 509.80p 488.00p 503.60p 1135487
28/03/2022 473.70p 495.80p 473.70p 495.10p 1298569
25/03/2022 482.00p 487.60p 478.50p 487.60p 1478741
24/03/2022 493.00p 493.00p 469.40p 481.70p 1150607
23/03/2022 479.70p 482.20p 474.60p 482.20p 1615153
22/03/2022 469.30p 481.48p 461.10p 478.70p 1161733
21/03/2022 459.00p 463.70p 454.60p 462.90p 702756
18/03/2022 460.10p 460.70p 441.30p 455.70p 4633038
17/03/2022 454.60p 460.60p 449.20p 459.50p 2142794
16/03/2022 448.60p 458.60p 442.70p 454.30p 2810086
15/03/2022 434.60p 440.30p 430.60p 439.80p 1221639
14/03/2022 441.00p 450.40p 430.10p 440.50p 1796262
11/03/2022 425.00p 446.00p 425.00p 430.60p 1788650
10/03/2022 422.00p 432.10p 412.30p 416.90p 3104942
09/03/2022 390.40p 416.70p 386.80p 416.70p 1579636
08/03/2022 372.80p 392.10p 372.80p 376.00p 2066582
07/03/2022 360.90p 391.40p 357.70p 379.40p 2623051
04/03/2022 386.50p 389.20p 369.30p 370.50p 3552787
03/03/2022 378.10p 398.30p 378.10p 383.90p 2099961
02/03/2022 413.10p 413.10p 391.50p 392.60p 2465673
01/03/2022 408.30p 441.00p 394.10p 394.10p 3532400
28/02/2022 402.20p 412.40p 397.20p 408.30p 2248674
25/02/2022 406.40p 423.30p 405.30p 414.80p 2184211
24/02/2022 398.90p 411.17p 393.40p 393.50p 1946023
23/02/2022 425.00p 425.00p 411.10p 411.10p 1336577
22/02/2022 405.50p 417.10p 404.40p 412.50p 1273295
21/02/2022 438.50p 438.50p 409.00p 413.60p 1065485
18/02/2022 427.80p 427.80p 414.50p 423.00p 1491956
17/02/2022 437.30p 439.00p 421.00p 426.10p 1334310
16/02/2022 438.80p 441.20p 437.10p 439.20p 1377717
15/02/2022 428.90p 450.30p 428.90p 436.20p 1742331
14/02/2022 447.30p 447.40p 437.60p 439.60p 2066677
11/02/2022 447.00p 454.60p 442.90p 451.70p 1587404
10/02/2022 459.60p 466.60p 453.90p 453.90p 6366060
09/02/2022 463.40p 467.00p 453.40p 454.90p 1046563
08/02/2022 453.40p 460.10p 450.80p 457.50p 1634183
07/02/2022 457.00p 463.30p 443.70p 455.90p 1127227
04/02/2022 456.90p 456.90p 438.30p 441.50p 1087512
03/02/2022 418.00p 446.90p 418.00p 442.40p 955404
02/02/2022 439.70p 440.20p 434.50p 439.50p 1279557
01/02/2022 435.00p 439.50p 426.90p 438.80p 887284
31/01/2022 431.80p 431.80p 420.60p 424.50p 948565
28/01/2022 431.70p 431.70p 414.20p 418.40p 1426118
27/01/2022 419.00p 432.30p 408.20p 425.20p 1090221
26/01/2022 410.00p 424.90p 409.20p 421.60p 712145
25/01/2022 411.40p 411.40p 399.40p 411.00p 748767
24/01/2022 411.10p 414.77p 396.20p 398.40p 954250
21/01/2022 432.00p 432.00p 409.20p 411.10p 733364
20/01/2022 420.00p 422.10p 415.90p 420.30p 986082
19/01/2022 431.80p 431.80p 417.30p 420.60p 1248364
18/01/2022 426.50p 428.40p 416.50p 419.50p 4163945
17/01/2022 429.10p 432.00p 424.24p 432.00p 642018
14/01/2022 431.20p 431.90p 423.00p 427.80p 852924
13/01/2022 428.70p 430.00p 420.70p 427.90p 962976
12/01/2022 420.00p 426.73p 416.60p 425.40p 1756701
10/01/2022 421.70p 426.30p 419.00p 419.10p 1075413
07/01/2022 425.00p 425.00p 416.20p 422.90p 692895
06/01/2022 413.70p 423.00p 409.97p 422.90p 649287
05/01/2022 417.70p 421.90p 414.80p 415.30p 842414
04/01/2022 409.00p 418.90p 407.40p 417.30p 1164652
03/01/2022 410.00p 411.70p 402.40p 402.50p 269864
31/12/2021 410.00p 411.70p 402.40p 402.50p 269864
30/12/2021 406.30p 411.80p 405.00p 408.50p 594539
29/12/2021 396.20p 411.20p 396.00p 411.00p 797710
28/12/2021 403.60p 403.60p 396.20p 396.20p 201323
27/12/2021 403.60p 403.60p 396.20p 396.20p 201323
24/12/2021 403.60p 403.60p 396.20p 396.20p 201323
23/12/2021 401.40p 404.40p 394.29p 403.60p 516102
22/12/2021 395.50p 401.40p 393.40p 401.40p 832834

*Close Price adjusted for both dividends and splits