Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/06/2020 161.50p 175.30p 158.55p 172.50p 6083548
02/06/2020 153.95p 160.18p 148.75p 159.00p 6448860
01/06/2020 149.90p 152.65p 144.80p 149.25p 4881359
28/05/2020 169.55p 170.90p 161.00p 164.05p 5608176
27/05/2020 158.00p 168.50p 152.40p 163.90p 7578819
26/05/2020 149.55p 156.50p 148.00p 155.50p 6509970
22/05/2020 153.75p 159.95p 140.75p 145.15p 6261915
21/05/2020 160.00p 162.44p 152.40p 154.25p 2761025
20/05/2020 163.85p 163.85p 154.95p 161.10p 3051719
19/05/2020 160.85p 164.60p 155.15p 163.25p 2936991
18/05/2020 157.00p 160.21p 149.70p 159.55p 2350904
15/05/2020 146.30p 154.65p 144.05p 151.15p 2897583
14/05/2020 150.50p 151.00p 138.45p 144.90p 2958498
13/05/2020 151.25p 153.25p 141.80p 148.05p 2968792
12/05/2020 150.60p 153.80p 148.35p 150.60p 2033481
11/05/2020 161.75p 163.70p 148.00p 151.60p 4317729
08/05/2020 154.85p 159.80p 151.95p 159.25p 2917294
07/05/2020 154.85p 159.80p 151.95p 159.25p 2917294
06/05/2020 167.45p 167.45p 151.90p 154.40p 2907414
05/05/2020 162.35p 165.85p 156.50p 161.45p 2223985
01/05/2020 163.95p 165.60p 156.70p 163.85p 1105221
30/04/2020 182.40p 182.40p 160.70p 163.95p 3850134
29/04/2020 167.80p 178.15p 165.20p 178.15p 4659178
28/04/2020 162.35p 167.00p 156.75p 167.00p 4209879
27/04/2020 156.90p 163.70p 156.90p 160.00p 1556864
24/04/2020 155.55p 157.85p 149.65p 154.95p 3799351
23/04/2020 150.10p 156.95p 149.80p 156.35p 3740969
22/04/2020 151.50p 153.75p 147.05p 149.40p 2317482
21/04/2020 158.55p 164.74p 146.50p 148.85p 3221005
20/04/2020 156.40p 159.10p 150.55p 159.10p 5335928
16/04/2020 155.00p 158.25p 144.10p 146.45p 2767868
15/04/2020 166.10p 166.95p 151.15p 152.35p 2505294
14/04/2020 170.45p 173.80p 161.90p 166.90p 4137948
09/04/2020 164.30p 169.90p 156.85p 166.95p 2454190
08/04/2020 154.65p 163.35p 148.30p 163.15p 4312685
07/04/2020 153.35p 167.50p 151.85p 160.10p 3911343
06/04/2020 140.00p 147.65p 136.95p 146.80p 1424861
03/04/2020 150.60p 150.60p 136.40p 137.70p 2848002
02/04/2020 141.45p 151.85p 140.00p 144.70p 2608445
01/04/2020 141.95p 148.65p 138.30p 140.10p 2599979
31/03/2020 146.80p 153.40p 144.70p 151.90p 3422200
30/03/2020 159.00p 159.00p 137.80p 144.00p 2601008
27/03/2020 162.00p 165.20p 150.85p 159.80p 2728040
26/03/2020 160.95p 170.70p 155.02p 170.15p 2031669
25/03/2020 142.20p 163.60p 142.20p 163.60p 3321980
24/03/2020 128.80p 140.55p 124.35p 140.55p 4413562
23/03/2020 126.15p 135.30p 125.30p 128.80p 3023111
20/03/2020 141.15p 144.55p 130.60p 138.65p 6173626
19/03/2020 152.50p 153.45p 122.55p 138.75p 5442891
18/03/2020 179.95p 183.95p 153.25p 160.05p 4595961
17/03/2020 182.30p 188.35p 164.25p 187.70p 4716339
16/03/2020 273.40p 273.40p 158.70p 186.55p 4525396
13/03/2020 310.10p 329.00p 301.30p 303.70p 7182003
12/03/2020 232.80p 317.00p 232.80p 297.80p 4501718
11/03/2020 340.70p 342.60p 328.70p 329.20p 2695690
10/03/2020 336.90p 348.90p 329.40p 332.40p 3244773
09/03/2020 334.90p 344.30p 326.50p 327.40p 3398097
06/03/2020 369.30p 369.30p 356.70p 361.10p 2489364
05/03/2020 394.20p 395.90p 373.80p 379.30p 2346571
04/03/2020 394.50p 402.10p 389.10p 392.40p 2589031
03/03/2020 394.40p 405.30p 388.50p 389.00p 2538156
02/03/2020 403.50p 404.40p 376.70p 385.60p 3398685
28/02/2020 412.20p 412.20p 386.10p 392.10p 4969755
27/02/2020 426.40p 428.00p 414.30p 421.40p 5619197
26/02/2020 427.30p 435.20p 416.80p 435.20p 5006363
25/02/2020 440.00p 441.80p 425.90p 428.70p 5304725
24/02/2020 437.40p 439.20p 428.90p 439.20p 3877612
21/02/2020 437.70p 447.50p 430.90p 446.20p 1814964
20/02/2020 437.30p 445.10p 437.30p 442.00p 2762793
19/02/2020 440.10p 443.80p 436.20p 442.30p 1109839
18/02/2020 437.40p 445.00p 434.00p 441.40p 1176284
17/02/2020 451.40p 452.70p 445.60p 445.60p 849991
14/02/2020 447.90p 455.20p 447.90p 449.00p 1452641
13/02/2020 449.40p 454.90p 447.50p 452.20p 1791813
12/02/2020 441.10p 454.10p 439.70p 451.90p 1636418
11/02/2020 427.90p 441.00p 427.90p 439.50p 1157833
10/02/2020 429.90p 436.40p 429.90p 431.90p 816644
07/02/2020 441.90p 441.90p 432.00p 434.00p 1142169
06/02/2020 452.30p 452.30p 438.50p 438.70p 1631572
05/02/2020 439.90p 444.80p 434.70p 440.40p 1514943
04/02/2020 426.00p 438.80p 424.80p 436.60p 909517
03/02/2020 415.10p 424.40p 415.10p 420.80p 1298929
31/01/2020 433.70p 433.70p 418.10p 419.20p 2799383
30/01/2020 430.90p 438.80p 423.10p 431.30p 1740178
29/01/2020 430.10p 435.10p 423.40p 433.40p 1298190
28/01/2020 430.00p 431.60p 420.80p 428.80p 1262664
27/01/2020 446.10p 446.10p 427.20p 427.20p 1904296
24/01/2020 445.00p 451.20p 442.30p 447.00p 1431250
23/01/2020 438.30p 443.10p 433.70p 433.70p 1589743
22/01/2020 438.30p 442.70p 434.90p 440.40p 1445870
21/01/2020 429.00p 436.20p 427.00p 436.20p 1333124
20/01/2020 439.80p 443.10p 434.90p 437.30p 975994
17/01/2020 440.90p 444.90p 432.20p 439.00p 1470670
16/01/2020 440.30p 440.30p 429.70p 432.90p 1805396
15/01/2020 436.40p 441.40p 434.60p 439.00p 1883925
14/01/2020 431.40p 437.50p 428.90p 436.60p 1279890
13/01/2020 434.70p 438.50p 432.10p 432.70p 737696
10/01/2020 446.40p 446.80p 435.70p 435.70p 868326
09/01/2020 441.70p 448.20p 436.50p 441.30p 1358907
08/01/2020 437.00p 437.00p 429.20p 433.00p 1534389
07/01/2020 434.80p 441.24p 434.80p 439.30p 1086065
06/01/2020 447.80p 447.80p 434.70p 438.30p 1194245
03/01/2020 441.70p 451.70p 438.15p 450.30p 1524761
02/01/2020 446.30p 454.00p 446.30p 453.30p 1223576
31/12/2019 450.00p 450.00p 443.10p 443.10p 291313
30/12/2019 448.70p 454.60p 447.10p 447.80p 667844
27/12/2019 446.00p 452.20p 446.00p 448.50p 834992
24/12/2019 448.00p 448.80p 445.40p 446.00p 137551
23/12/2019 448.60p 450.10p 443.70p 448.50p 963985
20/12/2019 448.40p 453.80p 447.30p 449.50p 1760705
19/12/2019 450.60p 456.00p 449.40p 450.10p 1175280
18/12/2019 449.00p 455.50p 448.40p 455.50p 1907490
17/12/2019 454.60p 457.30p 448.20p 452.20p 1570788
16/12/2019 446.00p 460.70p 442.85p 457.80p 1320469
13/12/2019 453.60p 464.30p 441.70p 442.00p 3181678
12/12/2019 422.70p 436.10p 422.70p 433.40p 2787461
11/12/2019 426.00p 430.60p 417.40p 425.20p 2095757
10/12/2019 421.40p 426.10p 414.40p 423.70p 1906725
09/12/2019 431.30p 435.20p 426.20p 429.00p 2162588
06/12/2019 432.00p 435.00p 425.80p 431.80p 2291695
05/12/2019 428.00p 432.10p 422.70p 428.10p 2508198
04/12/2019 418.00p 450.00p 416.10p 439.00p 3060506
03/12/2019 450.00p 450.00p 416.20p 417.50p 3521996
02/12/2019 448.10p 448.10p 434.40p 442.00p 3328212
29/11/2019 448.60p 448.60p 423.90p 438.90p 1765982
28/11/2019 448.00p 449.80p 442.40p 448.00p 2068062
27/11/2019 435.40p 448.60p 435.40p 448.60p 3312309
26/11/2019 432.00p 434.10p 425.20p 431.30p 48687176
25/11/2019 430.30p 437.00p 427.40p 431.30p 2826966
22/11/2019 436.90p 436.90p 420.10p 428.20p 3170514
21/11/2019 428.60p 431.50p 419.50p 427.10p 3136536
20/11/2019 431.10p 435.80p 425.70p 433.00p 3622053
19/11/2019 434.20p 442.60p 432.00p 436.70p 2043459
18/11/2019 439.40p 441.20p 425.30p 429.40p 2010348
15/11/2019 430.00p 435.60p 422.20p 434.00p 1733095
14/11/2019 432.40p 434.40p 422.80p 427.10p 1859958
13/11/2019 430.00p 432.10p 420.20p 427.10p 3235893
12/11/2019 445.90p 448.30p 434.50p 436.80p 2392906
11/11/2019 442.90p 446.00p 432.00p 444.30p 1727737
08/11/2019 458.00p 458.00p 439.60p 440.60p 4664669
07/11/2019 469.40p 472.00p 467.40p 470.60p 1886282
06/11/2019 465.70p 468.30p 460.80p 464.80p 1379162
05/11/2019 461.10p 468.10p 460.00p 466.10p 1461117
04/11/2019 448.20p 458.90p 448.20p 458.90p 1391597
01/11/2019 436.00p 444.10p 435.00p 443.60p 1482552
31/10/2019 438.00p 441.10p 433.00p 437.60p 1534774
30/10/2019 445.50p 445.50p 431.10p 438.60p 1846468
29/10/2019 449.50p 454.40p 442.60p 446.40p 1789268
28/10/2019 444.00p 455.30p 441.30p 453.80p 1710081
25/10/2019 439.90p 443.00p 434.00p 443.00p 1703672
24/10/2019 441.50p 448.20p 437.00p 437.60p 2302346
23/10/2019 437.40p 446.00p 437.40p 444.20p 2406552
22/10/2019 444.50p 448.30p 441.70p 444.70p 2095475
21/10/2019 425.20p 445.70p 425.20p 442.30p 3787267
18/10/2019 425.10p 437.30p 422.50p 429.90p 3155611
17/10/2019 422.90p 438.40p 422.40p 428.40p 2511473
16/10/2019 434.00p 434.00p 412.90p 426.70p 2580343
15/10/2019 428.60p 432.70p 418.10p 430.80p 2716813
14/10/2019 428.70p 433.00p 416.70p 424.40p 2475549
11/10/2019 401.90p 434.00p 401.90p 432.90p 3479365
10/10/2019 394.10p 404.20p 392.60p 403.80p 1854333
09/10/2019 397.80p 399.00p 391.90p 395.30p 2191286
08/10/2019 409.80p 409.80p 395.90p 396.50p 1666187
07/10/2019 401.70p 406.80p 396.50p 404.00p 1842497
04/10/2019 402.80p 405.80p 398.40p 404.90p 1781042
03/10/2019 402.20p 411.80p 398.50p 402.80p 1947044
02/10/2019 416.40p 419.30p 407.80p 407.80p 4493487
01/10/2019 423.80p 426.90p 416.70p 418.80p 2401189
30/09/2019 425.60p 428.50p 415.30p 418.70p 2285370
27/09/2019 422.30p 425.20p 415.60p 423.80p 1991388
26/09/2019 413.70p 429.60p 413.70p 420.40p 3723347
25/09/2019 410.00p 422.20p 405.60p 414.60p 4772200
24/09/2019 440.90p 443.20p 410.60p 410.60p 3315874
23/09/2019 438.40p 448.80p 428.30p 441.90p 3448975
20/09/2019 450.00p 475.00p 441.00p 448.40p 6891800
19/09/2019 489.80p 495.10p 483.80p 489.40p 2407188
18/09/2019 495.90p 495.90p 488.10p 488.90p 2568786
17/09/2019 494.90p 496.30p 487.00p 496.30p 2788797
16/09/2019 493.90p 499.30p 484.80p 496.90p 1616485
13/09/2019 479.90p 498.90p 476.10p 498.00p 2673205
12/09/2019 467.30p 479.70p 467.30p 477.10p 2490622
11/09/2019 461.00p 473.60p 461.00p 469.50p 2400151
10/09/2019 455.40p 462.80p 450.70p 462.80p 2820807
09/09/2019 446.40p 454.40p 444.80p 454.40p 1634483
06/09/2019 435.80p 445.50p 434.50p 444.90p 1910274
05/09/2019 433.30p 440.90p 431.70p 437.40p 2263719
04/09/2019 417.90p 431.70p 417.90p 429.50p 1628344
03/09/2019 425.70p 425.80p 419.90p 421.50p 1645688
02/09/2019 422.20p 427.29p 421.40p 424.40p 1581186
30/08/2019 413.00p 424.60p 411.00p 422.40p 2041330
29/08/2019 411.00p 419.40p 401.80p 415.10p 2010909
28/08/2019 413.80p 413.80p 406.70p 411.20p 1641163
27/08/2019 409.80p 414.10p 403.30p 413.30p 2418417
23/08/2019 416.30p 421.00p 410.79p 411.40p 1807176
22/08/2019 412.30p 419.20p 411.40p 417.00p 2130194
21/08/2019 411.30p 415.30p 408.50p 413.90p 1129136
20/08/2019 411.80p 412.50p 404.50p 407.80p 1343065
19/08/2019 408.50p 413.20p 405.70p 411.90p 1385525
16/08/2019 410.40p 413.80p 402.90p 407.90p 1399578
15/08/2019 403.70p 407.10p 396.80p 401.40p 2365680

*Close Price adjusted for both dividends and splits