Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
02/02/2018 560.00p 560.00p 547.40p 549.00p 1360472
01/02/2018 550.00p 561.80p 549.80p 560.80p 2113992
31/01/2018 554.60p 558.00p 545.20p 547.00p 3270337
30/01/2018 560.00p 561.60p 553.20p 556.40p 1998375
29/01/2018 563.40p 564.00p 561.00p 564.00p 1371820
26/01/2018 558.00p 562.20p 554.60p 562.20p 1314166
25/01/2018 554.20p 557.40p 552.60p 555.60p 2063009
24/01/2018 555.40p 561.00p 553.00p 553.00p 2195354
23/01/2018 554.40p 556.60p 548.20p 550.60p 1636896
22/01/2018 546.00p 552.20p 543.20p 545.40p 1888381
19/01/2018 545.00p 549.80p 543.60p 544.40p 1748479
18/01/2018 539.00p 544.80p 537.00p 544.80p 1332325
17/01/2018 537.40p 539.80p 535.60p 539.00p 1452150
16/01/2018 539.00p 545.40p 537.40p 539.80p 1188593
15/01/2018 542.60p 542.80p 534.60p 535.20p 872461
12/01/2018 537.00p 544.20p 536.20p 543.60p 1267294
11/01/2018 536.60p 539.60p 533.40p 537.00p 1183880
10/01/2018 532.00p 534.20p 527.40p 534.20p 1063872
09/01/2018 533.80p 536.60p 531.00p 533.40p 1268021
08/01/2018 540.00p 540.00p 531.40p 531.40p 1103101
05/01/2018 541.00p 543.00p 536.40p 538.80p 1143441
04/01/2018 541.60p 543.80p 539.20p 541.40p 1643873
03/01/2018 537.40p 540.60p 533.80p 537.40p 1430806
02/01/2018 538.60p 543.20p 535.40p 536.80p 1330991
29/12/2017 537.50p 542.15p 535.00p 535.00p 980064
28/12/2017 539.00p 545.00p 531.50p 534.00p 1253765
27/12/2017 529.50p 541.00p 528.00p 536.00p 1945904
22/12/2017 530.50p 533.50p 526.00p 527.50p 487736
21/12/2017 526.50p 532.50p 522.00p 531.50p 2010511
20/12/2017 513.00p 533.50p 512.00p 527.00p 3330478
19/12/2017 511.00p 520.50p 511.00p 515.00p 3674229
18/12/2017 488.00p 514.50p 481.20p 510.00p 3443715
15/12/2017 476.40p 485.30p 470.60p 484.10p 2629429
14/12/2017 473.00p 480.80p 468.30p 477.90p 1905040
13/12/2017 475.90p 483.26p 471.00p 474.70p 2027399
12/12/2017 478.20p 481.50p 474.60p 477.70p 1763965
11/12/2017 461.60p 480.40p 461.60p 477.70p 3135601
08/12/2017 482.20p 484.30p 451.20p 461.40p 4220740
07/12/2017 490.70p 490.70p 480.90p 483.00p 1835775
06/12/2017 507.00p 513.55p 497.30p 497.60p 1651116
05/12/2017 510.50p 514.50p 505.85p 507.00p 1709175
04/12/2017 517.00p 517.50p 508.00p 509.50p 2278245
01/12/2017 517.00p 517.50p 511.00p 512.00p 975697
30/11/2017 517.50p 520.00p 514.00p 517.00p 2643157
29/11/2017 513.50p 520.00p 511.50p 517.50p 1290494
28/11/2017 501.00p 515.50p 501.00p 513.50p 3276550
27/11/2017 499.20p 506.50p 495.20p 501.00p 1642129
24/11/2017 506.50p 508.00p 500.00p 500.50p 944930
23/11/2017 501.00p 509.50p 499.10p 508.50p 1568415
22/11/2017 497.40p 509.50p 497.40p 500.50p 2468375
21/11/2017 500.00p 500.00p 492.10p 493.30p 1590706
20/11/2017 495.50p 501.00p 495.00p 498.90p 1472432
17/11/2017 498.80p 501.00p 488.30p 496.50p 2684848
16/11/2017 511.00p 511.00p 497.70p 500.00p 2596985
15/11/2017 507.00p 508.00p 502.00p 504.50p 1742825
14/11/2017 508.00p 512.65p 504.50p 508.00p 1718414
13/11/2017 508.00p 513.50p 503.50p 504.50p 1188211
10/11/2017 515.50p 515.50p 502.00p 504.50p 1667057
09/11/2017 524.50p 524.50p 515.50p 518.00p 1558379
08/11/2017 517.00p 523.00p 514.00p 523.00p 1941389
07/11/2017 525.50p 525.50p 514.00p 514.00p 1450922
06/11/2017 523.50p 524.50p 521.50p 523.00p 1121408
03/11/2017 533.00p 535.50p 524.00p 526.00p 845496
02/11/2017 524.50p 534.50p 521.00p 531.50p 1622296
01/11/2017 516.50p 525.50p 516.00p 521.00p 2093695
31/10/2017 523.50p 524.00p 514.00p 515.50p 2305254
30/10/2017 522.00p 525.50p 520.00p 524.00p 1280340
27/10/2017 522.50p 525.00p 517.00p 521.00p 1654967
26/10/2017 525.50p 525.50p 514.50p 522.50p 2672697
25/10/2017 548.00p 548.50p 522.00p 523.50p 2067974
24/10/2017 557.50p 558.00p 543.00p 548.00p 1335071
23/10/2017 553.00p 558.00p 549.00p 558.00p 1302389
20/10/2017 560.50p 560.50p 549.00p 552.00p 1289447
19/10/2017 562.00p 562.00p 553.00p 556.00p 1757812
18/10/2017 559.50p 561.00p 556.00p 561.00p 901936
17/10/2017 562.00p 562.00p 557.00p 559.50p 865859
16/10/2017 559.50p 560.50p 555.50p 559.50p 779218
13/10/2017 557.50p 559.50p 553.50p 558.00p 711608
12/10/2017 553.50p 558.00p 552.00p 557.00p 853002
11/10/2017 558.50p 559.00p 549.00p 552.00p 1116558
10/10/2017 557.50p 558.50p 555.00p 556.00p 771959
09/10/2017 559.00p 559.00p 554.50p 556.00p 673228
06/10/2017 559.00p 559.00p 555.00p 557.00p 1096169
05/10/2017 548.00p 557.00p 546.00p 555.50p 1172485
04/10/2017 543.50p 548.00p 543.00p 547.50p 791739
03/10/2017 551.00p 551.00p 538.00p 542.50p 1629132
02/10/2017 545.00p 549.50p 543.50p 548.50p 784227
29/09/2017 544.00p 545.00p 540.50p 545.00p 1600584
28/09/2017 544.50p 544.50p 535.00p 542.00p 1517652
27/09/2017 544.00p 544.00p 535.50p 544.00p 2004789
26/09/2017 544.00p 544.50p 540.00p 542.50p 1021742
25/09/2017 553.00p 554.00p 545.00p 545.00p 888061
22/09/2017 552.00p 555.00p 546.50p 555.00p 1308723
21/09/2017 555.00p 558.50p 548.50p 552.50p 1594887
20/09/2017 561.50p 561.50p 552.00p 555.50p 1405813
19/09/2017 558.50p 563.50p 551.00p 562.50p 1542783
18/09/2017 555.00p 559.50p 552.50p 558.50p 1335008
15/09/2017 568.50p 569.00p 552.00p 552.00p 3256184
14/09/2017 572.50p 572.50p 565.50p 569.00p 1369027
13/09/2017 573.50p 574.00p 568.50p 570.50p 1342980
12/09/2017 581.00p 582.50p 571.50p 573.50p 1562319
11/09/2017 580.00p 583.00p 577.50p 582.00p 934793
08/09/2017 581.00p 581.00p 574.50p 579.50p 1341479
07/09/2017 583.50p 587.00p 577.00p 582.00p 1381604
06/09/2017 588.50p 589.00p 582.00p 584.00p 1298181
05/09/2017 583.50p 593.00p 583.50p 590.00p 1061104
04/09/2017 591.50p 591.50p 583.50p 583.50p 606126
01/09/2017 591.50p 594.50p 588.50p 592.00p 774391
31/08/2017 587.00p 592.50p 584.00p 590.00p 1444770
30/08/2017 600.00p 600.00p 584.50p 584.50p 1100018
29/08/2017 595.50p 595.50p 587.50p 593.50p 1154555
25/08/2017 594.00p 605.50p 593.00p 596.50p 1246916
24/08/2017 590.00p 598.50p 589.00p 594.50p 1186693
23/08/2017 589.50p 591.50p 585.50p 589.00p 955310
22/08/2017 582.50p 593.50p 582.50p 590.00p 1136739
21/08/2017 577.00p 585.50p 576.50p 581.00p 991778
18/08/2017 580.00p 581.50p 577.00p 578.00p 1348540
17/08/2017 586.50p 591.50p 584.00p 584.00p 881845
16/08/2017 580.00p 591.00p 580.00p 587.50p 1425556
15/08/2017 577.00p 580.00p 574.00p 578.00p 767031
14/08/2017 572.50p 580.00p 572.50p 576.00p 1036314
11/08/2017 581.00p 581.00p 570.00p 570.00p 1007401
10/08/2017 579.50p 580.50p 575.00p 576.00p 1162623
09/08/2017 582.00p 588.00p 575.00p 580.50p 1126830
08/08/2017 577.50p 586.50p 577.50p 585.50p 1184174
07/08/2017 574.00p 579.00p 569.00p 577.50p 1319151
04/08/2017 568.50p 571.50p 562.50p 571.50p 1462989
03/08/2017 571.50p 573.50p 566.00p 569.50p 1226339
02/08/2017 571.50p 575.50p 566.50p 568.50p 1459421
01/08/2017 574.50p 574.50p 566.50p 573.50p 1249371
31/07/2017 578.50p 580.00p 573.00p 576.00p 1666253
28/07/2017 579.00p 583.50p 576.00p 579.50p 1341349
27/07/2017 590.00p 591.00p 581.50p 583.00p 1297649
26/07/2017 586.00p 596.00p 586.00p 594.00p 1425495
25/07/2017 594.50p 596.00p 586.50p 588.00p 1314950
24/07/2017 592.00p 598.00p 589.50p 591.00p 1583218
21/07/2017 590.00p 599.50p 588.00p 593.00p 1462552
20/07/2017 593.00p 600.50p 591.00p 591.50p 1093137
19/07/2017 591.50p 593.00p 586.00p 591.50p 1056069
18/07/2017 590.50p 590.50p 585.00p 589.00p 1229476
17/07/2017 588.00p 592.00p 586.00p 590.50p 1165984
14/07/2017 583.00p 590.50p 581.50p 586.50p 1577217
13/07/2017 578.50p 582.50p 578.00p 582.50p 1203099
12/07/2017 566.00p 579.00p 565.00p 576.50p 1928655
11/07/2017 577.00p 579.50p 560.50p 563.00p 1545224
10/07/2017 575.50p 577.00p 569.50p 575.50p 909718
07/07/2017 577.00p 577.00p 563.50p 573.00p 1373921
06/07/2017 573.50p 576.50p 568.50p 576.50p 1750783
05/07/2017 579.00p 584.00p 566.50p 573.00p 2532180
04/07/2017 570.50p 581.00p 569.50p 578.50p 894929
03/07/2017 573.00p 575.50p 570.50p 574.00p 1206458
30/06/2017 570.00p 577.00p 567.00p 573.50p 2272204
29/06/2017 574.50p 579.50p 567.50p 570.50p 1363714
28/06/2017 569.00p 572.50p 562.50p 572.50p 1883901
27/06/2017 581.50p 587.50p 565.50p 571.00p 2182638
26/06/2017 579.50p 587.00p 578.50p 583.00p 1216329
23/06/2017 574.50p 581.50p 573.00p 577.00p 1149921
22/06/2017 580.50p 580.50p 570.00p 575.00p 1307801
21/06/2017 581.50p 583.50p 578.50p 580.50p 1858135
20/06/2017 588.00p 588.00p 578.00p 583.00p 2032338
19/06/2017 585.00p 587.50p 580.00p 586.50p 1275156
16/06/2017 577.00p 581.50p 574.50p 581.00p 2810056
15/06/2017 585.50p 586.70p 571.00p 575.00p 2441822
14/06/2017 581.50p 590.00p 579.50p 584.50p 2083442
13/06/2017 581.00p 585.50p 576.50p 581.00p 1666430
12/06/2017 575.50p 580.00p 571.00p 578.00p 1248151
09/06/2017 566.50p 580.50p 566.50p 577.50p 2025888
08/06/2017 580.00p 580.00p 571.00p 571.50p 2588457
07/06/2017 581.00p 583.00p 575.50p 578.00p 2451488
06/06/2017 591.50p 591.50p 579.00p 580.00p 2841756
05/06/2017 598.00p 600.00p 591.50p 593.00p 1837478
02/06/2017 604.00p 604.00p 596.50p 598.00p 2807343
01/06/2017 608.00p 615.58p 598.50p 599.50p 2167709
31/05/2017 614.00p 618.00p 605.00p 608.00p 2793123
30/05/2017 618.00p 618.50p 610.50p 611.00p 3563619
26/05/2017 630.00p 630.00p 622.00p 623.00p 1219920
25/05/2017 619.00p 630.50p 619.00p 627.50p 1155358
24/05/2017 611.00p 621.00p 611.00p 617.00p 2238381
23/05/2017 607.50p 618.00p 607.50p 613.00p 1476095
22/05/2017 601.50p 614.50p 601.50p 607.50p 1193177
19/05/2017 606.00p 607.50p 597.50p 601.00p 1847920
18/05/2017 599.50p 603.50p 590.00p 600.50p 1897824
17/05/2017 599.50p 604.50p 593.50p 602.00p 1778614
16/05/2017 592.00p 608.50p 592.00p 602.00p 1653825
15/05/2017 590.00p 594.00p 589.00p 593.00p 829733
12/05/2017 582.50p 589.00p 582.50p 587.50p 800603
11/05/2017 583.50p 587.00p 582.00p 587.00p 1575847
10/05/2017 582.00p 586.00p 577.50p 586.00p 833646
09/05/2017 577.50p 586.00p 571.50p 584.50p 1584486
08/05/2017 575.50p 582.64p 572.00p 580.00p 1666030
05/05/2017 561.50p 575.00p 558.50p 575.00p 2818747
04/05/2017 573.50p 573.50p 560.00p 567.00p 1347823
03/05/2017 575.50p 575.50p 562.50p 568.00p 2034052
02/05/2017 578.50p 578.50p 572.00p 578.00p 1534961
28/04/2017 570.00p 574.00p 566.86p 571.50p 1356492
27/04/2017 574.00p 574.00p 569.00p 569.00p 1092235
26/04/2017 573.50p 577.50p 568.50p 576.00p 1863222
25/04/2017 584.50p 585.50p 574.50p 575.50p 1143087
24/04/2017 569.00p 581.63p 569.00p 580.50p 1130145
21/04/2017 560.50p 565.50p 560.00p 564.00p 1231790

*Close Price adjusted for both dividends and splits