Investment Company (INV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Investment Company

Date Open High Low Close* Volume
08/11/2021 300.00p 300.00p 294.25p 300.00p 1000
05/11/2021 297.00p 300.00p 297.00p 300.00p 750
04/11/2021 297.00p 299.00p 297.00p 297.00p 5350
03/11/2021 297.00p 297.00p 295.00p 297.00p 3000
02/11/2021 297.00p 297.00p 297.00p 297.00p 0
01/11/2021 297.00p 301.89p 295.00p 297.00p 1406
29/10/2021 297.00p 297.00p 297.00p 297.00p 0
28/10/2021 297.00p 302.00p 297.00p 297.00p 0
27/10/2021 297.00p 302.00p 297.00p 302.00p 200
26/10/2021 297.00p 301.90p 297.00p 297.00p 17190
25/10/2021 297.00p 298.40p 297.00p 297.00p 4270
22/10/2021 297.00p 297.00p 297.00p 297.00p 0
21/10/2021 300.00p 302.00p 297.00p 297.00p 7700
20/10/2021 299.00p 300.00p 297.00p 300.00p 1859
19/10/2021 294.00p 299.00p 294.00p 299.00p 1005
18/10/2021 292.00p 294.00p 292.00p 294.00p 2287
15/10/2021 291.00p 296.00p 291.00p 292.00p 2168
14/10/2021 284.00p 291.00p 284.00p 291.00p 7916
13/10/2021 282.00p 285.00p 280.00p 284.00p 2760
12/10/2021 287.00p 290.00p 277.00p 281.00p 7070
11/10/2021 289.00p 289.00p 287.50p 289.00p 341
08/10/2021 295.00p 295.00p 290.00p 290.00p 2850
07/10/2021 295.00p 295.00p 290.50p 295.00p 775
06/10/2021 295.00p 296.00p 290.00p 292.00p 38818
05/10/2021 301.00p 302.00p 292.00p 300.00p 6406
04/10/2021 301.00p 301.00p 301.00p 301.00p 0
01/10/2021 301.00p 301.00p 301.00p 301.00p 0
30/09/2021 301.00p 301.00p 301.00p 301.00p 0
29/09/2021 301.00p 305.90p 301.00p 301.00p 1692
28/09/2021 306.00p 306.00p 300.36p 301.00p 369
27/09/2021 303.00p 306.00p 303.00p 306.00p 0
24/09/2021 304.00p 304.00p 303.00p 303.00p 0
23/09/2021 304.00p 304.00p 304.00p 304.00p 0
22/09/2021 305.00p 305.00p 299.55p 304.00p 4026
21/09/2021 304.00p 308.00p 304.00p 305.00p 0
20/09/2021 304.00p 308.00p 304.00p 308.00p 850
17/09/2021 306.00p 306.00p 302.50p 304.00p 40098
16/09/2021 307.00p 307.00p 300.00p 306.00p 9476
15/09/2021 308.00p 308.00p 302.00p 307.00p 2839
14/09/2021 308.00p 308.00p 308.00p 308.00p 0
13/09/2021 308.00p 308.00p 308.00p 308.00p 0
10/09/2021 308.00p 308.00p 308.00p 308.00p 0
09/09/2021 308.00p 308.00p 308.00p 308.00p 0
08/09/2021 308.00p 308.00p 308.00p 308.00p 0
07/09/2021 309.00p 309.00p 308.00p 308.00p 0
06/09/2021 309.00p 309.00p 309.00p 309.00p 0
03/09/2021 309.00p 309.00p 309.00p 309.00p 0
02/09/2021 309.00p 309.00p 309.00p 309.00p 0
01/09/2021 309.00p 309.10p 304.00p 309.00p 1174
31/08/2021 309.00p 310.00p 304.00p 309.00p 2614
30/08/2021 308.00p 309.00p 308.00p 309.00p 0
27/08/2021 308.00p 309.00p 308.00p 309.00p 0
26/08/2021 309.00p 309.00p 309.00p 309.00p 0
25/08/2021 307.00p 309.00p 304.00p 309.00p 278
24/08/2021 309.00p 309.00p 307.00p 307.00p 0
23/08/2021 309.00p 309.00p 309.00p 309.00p 0
20/08/2021 309.00p 309.00p 304.00p 309.00p 1656
19/08/2021 309.00p 309.00p 309.00p 309.00p 0
18/08/2021 307.00p 309.00p 304.00p 309.00p 124265
17/08/2021 308.00p 308.00p 307.00p 307.00p 3250
16/08/2021 309.00p 316.00p 308.00p 308.00p 251
13/08/2021 309.00p 316.00p 302.00p 316.00p 6029
12/08/2021 308.00p 316.00p 300.32p 316.00p 6032
11/08/2021 308.00p 308.00p 308.00p 308.00p 0
10/08/2021 308.00p 308.00p 308.00p 308.00p 0
09/08/2021 308.00p 308.00p 308.00p 308.00p 0
06/08/2021 308.00p 308.00p 308.00p 308.00p 0
05/08/2021 308.00p 308.00p 300.00p 308.00p 400
04/08/2021 308.00p 308.00p 304.00p 308.00p 0
03/08/2021 309.00p 309.00p 300.00p 304.00p 7694
02/08/2021 309.00p 309.00p 302.20p 309.00p 1549
30/07/2021 309.00p 309.00p 302.10p 309.00p 229
29/07/2021 305.00p 309.00p 304.00p 309.00p 2338
28/07/2021 305.00p 305.00p 305.00p 305.00p 0
27/07/2021 307.00p 307.00p 305.00p 305.00p 0
26/07/2021 307.00p 307.00p 300.00p 307.00p 1299
23/07/2021 307.00p 307.00p 307.00p 307.00p 0
22/07/2021 307.00p 307.00p 300.00p 307.00p 2479
21/07/2021 306.00p 308.25p 300.00p 307.00p 5781
20/07/2021 308.00p 308.60p 302.00p 308.00p 975
19/07/2021 308.00p 309.00p 308.00p 308.00p 200
16/07/2021 308.00p 310.16p 308.00p 308.00p 100
15/07/2021 308.00p 311.00p 308.00p 308.00p 100
14/07/2021 308.00p 312.00p 308.00p 308.00p 100
13/07/2021 308.00p 308.00p 308.00p 308.00p 0
12/07/2021 308.00p 308.00p 302.00p 308.00p 614
09/07/2021 308.00p 308.00p 305.60p 308.00p 250
08/07/2021 308.00p 308.00p 302.00p 308.00p 852
07/07/2021 308.00p 313.88p 308.00p 308.00p 100
06/07/2021 308.00p 308.00p 307.00p 308.00p 4338
05/07/2021 308.00p 308.00p 308.00p 308.00p 0
02/07/2021 311.00p 311.00p 308.00p 308.00p 0
01/07/2021 310.00p 311.00p 309.00p 311.00p 0
30/06/2021 307.00p 309.00p 307.00p 309.00p 0
29/06/2021 307.00p 307.00p 302.00p 307.00p 2
28/06/2021 306.00p 307.00p 302.00p 307.00p 671
25/06/2021 306.00p 306.00p 306.00p 306.00p 0
24/06/2021 306.00p 306.00p 306.00p 306.00p 0
23/06/2021 307.00p 307.00p 306.00p 306.00p 0
22/06/2021 313.00p 313.00p 304.00p 307.00p 1459
21/06/2021 312.00p 312.00p 308.00p 310.00p 325
18/06/2021 315.00p 315.00p 310.00p 315.00p 200
17/06/2021 315.00p 315.00p 315.00p 315.00p 0
16/06/2021 315.00p 315.00p 315.00p 315.00p 0
15/06/2021 315.00p 315.00p 315.00p 315.00p 0
14/06/2021 315.00p 315.00p 315.00p 315.00p 0
11/06/2021 315.00p 315.00p 310.00p 315.00p 2892
10/06/2021 315.00p 315.00p 315.00p 315.00p 0
09/06/2021 313.00p 314.00p 308.00p 314.00p 2854
08/06/2021 313.00p 313.00p 313.00p 313.00p 0
07/06/2021 313.00p 314.00p 313.00p 313.00p 0
04/06/2021 314.00p 314.00p 313.00p 313.00p 0
03/06/2021 314.00p 314.00p 314.00p 314.00p 0
02/06/2021 305.00p 314.00p 305.00p 314.00p 0
01/06/2021 305.00p 305.00p 302.00p 305.00p 1800
31/05/2021 305.00p 305.00p 304.00p 305.00p 0
28/05/2021 305.00p 305.00p 304.00p 305.00p 0
27/05/2021 304.00p 307.56p 304.00p 304.00p 100
26/05/2021 304.00p 307.59p 304.00p 304.00p 100
25/05/2021 304.00p 304.00p 300.00p 302.00p 1890
24/05/2021 298.00p 307.50p 298.00p 303.00p 41
21/05/2021 298.00p 298.00p 298.00p 298.00p 0
20/05/2021 298.00p 298.00p 298.00p 298.00p 0
19/05/2021 304.00p 304.00p 294.00p 298.00p 116
18/05/2021 304.00p 304.00p 300.00p 304.00p 3000
17/05/2021 304.00p 304.00p 304.00p 304.00p 0
14/05/2021 304.00p 304.00p 300.00p 304.00p 2500
13/05/2021 306.00p 306.00p 304.00p 304.00p 0
12/05/2021 306.00p 306.00p 306.00p 306.00p 0
11/05/2021 306.00p 311.40p 300.00p 306.00p 3631
10/05/2021 306.00p 306.00p 300.12p 306.00p 4136
07/05/2021 305.00p 305.00p 300.10p 302.00p 7663
06/05/2021 299.00p 305.00p 299.00p 305.00p 0
05/05/2021 299.00p 300.00p 299.00p 299.00p 789
04/05/2021 299.00p 299.00p 298.55p 299.00p 2180
03/05/2021 299.00p 299.00p 299.00p 299.00p 0
30/04/2021 299.00p 299.00p 299.00p 299.00p 0
29/04/2021 299.00p 299.00p 298.55p 299.00p 930
28/04/2021 301.00p 301.00p 298.00p 299.00p 5678
27/04/2021 304.00p 304.00p 299.80p 301.00p 450
26/04/2021 304.00p 304.00p 298.00p 304.00p 8430
23/04/2021 304.00p 304.00p 303.00p 304.00p 0
22/04/2021 304.00p 304.60p 304.00p 304.00p 1451
21/04/2021 307.00p 307.00p 299.00p 304.00p 8626
20/04/2021 313.00p 313.00p 307.00p 307.00p 1500
19/04/2021 313.00p 313.00p 313.00p 313.00p 0
16/04/2021 313.00p 313.00p 308.00p 313.00p 2580
15/04/2021 313.00p 313.00p 308.00p 313.00p 736
14/04/2021 313.00p 313.00p 308.00p 313.00p 783
13/04/2021 310.00p 311.00p 306.00p 311.00p 806449
12/04/2021 305.00p 305.00p 305.00p 305.00p 1500
09/04/2021 305.00p 305.00p 301.00p 305.00p 717
08/04/2021 305.00p 305.00p 301.00p 305.00p 350
07/04/2021 303.00p 305.00p 303.00p 305.00p 0
06/04/2021 303.00p 305.00p 303.00p 303.00p 322
05/04/2021 303.00p 305.00p 303.00p 303.00p 1163
02/04/2021 303.00p 305.00p 303.00p 303.00p 1163
01/04/2021 303.00p 305.00p 303.00p 303.00p 1163
31/03/2021 303.00p 303.00p 300.00p 303.00p 0
30/03/2021 305.00p 305.00p 300.00p 300.00p 19475
29/03/2021 305.00p 305.00p 300.00p 305.00p 430349
26/03/2021 303.00p 305.00p 303.00p 305.00p 22714
25/03/2021 302.00p 305.00p 302.00p 302.00p 350
24/03/2021 301.00p 305.00p 299.00p 302.00p 44423
23/03/2021 303.00p 303.00p 299.00p 301.00p 65394
22/03/2021 301.00p 301.00p 296.00p 296.00p 180443
19/03/2021 301.00p 301.00p 301.00p 301.00p 0
18/03/2021 301.00p 301.00p 301.00p 301.00p 0
17/03/2021 301.00p 302.00p 298.00p 301.00p 4792
16/03/2021 302.00p 302.00p 298.00p 301.00p 1200
15/03/2021 301.00p 302.00p 301.00p 301.00p 0
12/03/2021 302.00p 302.00p 302.00p 302.00p 0
11/03/2021 302.00p 306.20p 297.92p 302.00p 2040
10/03/2021 300.00p 302.00p 300.00p 302.00p 27696
09/03/2021 302.00p 302.00p 302.00p 302.00p 0
08/03/2021 300.00p 304.00p 300.00p 304.00p 6554
05/03/2021 301.00p 301.00p 297.30p 300.00p 500
04/03/2021 303.00p 303.00p 301.00p 301.00p 0
03/03/2021 300.00p 303.00p 300.00p 303.00p 0
02/03/2021 301.00p 304.70p 300.00p 300.00p 104
01/03/2021 301.00p 304.90p 297.30p 301.00p 2280
26/02/2021 298.00p 300.00p 297.00p 297.00p 8
25/02/2021 299.00p 299.00p 296.52p 298.00p 2085
24/02/2021 299.00p 299.00p 299.00p 299.00p 6926
23/02/2021 299.00p 299.00p 299.00p 299.00p 0
22/02/2021 301.00p 301.00p 297.30p 299.00p 2000
19/02/2021 303.00p 303.00p 299.30p 303.00p 1417
18/02/2021 304.00p 310.00p 300.33p 303.00p 1700
17/02/2021 304.00p 304.00p 300.00p 304.00p 2000
16/02/2021 299.00p 306.88p 295.82p 304.00p 2747
15/02/2021 299.00p 299.00p 294.00p 299.00p 11954
12/02/2021 298.00p 303.28p 298.00p 299.00p 975
11/02/2021 292.00p 295.00p 287.44p 295.00p 1000
10/02/2021 292.00p 292.00p 287.44p 292.00p 87
09/02/2021 291.00p 292.00p 291.00p 292.00p 4365
08/02/2021 292.00p 294.25p 292.00p 292.00p 2593
05/02/2021 291.00p 291.00p 291.00p 291.00p 2500
04/02/2021 291.00p 291.00p 291.00p 291.00p 0
03/02/2021 289.00p 291.00p 285.68p 291.00p 834
02/02/2021 288.00p 288.00p 284.88p 286.00p 5295

*Close Price adjusted for both dividends and splits