UK markets open in 2 hours 59 minutes
NIKKEI 225
39,658.55 +75.47 (+0.19%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.93 +0.39 (+0.48%) GOLD FUTURES
2,334.90 -4.70 (-0.20%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,056.62 +2,019.25 (+4.20%)
Investec Limited (INL.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13,200.00 | 13,300.00 | 13,074.00 | 13,228.00 | 13,228.00 | 556,951 |
| 27 Jun 2024 | 13,119.00 | 13,179.00 | 12,898.00 | 13,100.00 | 13,100.00 | 762,473 |
| 26 Jun 2024 | 13,112.00 | 13,400.00 | 13,037.00 | 13,037.00 | 13,037.00 | 458,510 |
| 25 Jun 2024 | 13,165.00 | 13,368.00 | 13,070.00 | 13,197.00 | 13,197.00 | 576,884 |
| 24 Jun 2024 | 13,168.00 | 13,300.00 | 13,067.00 | 13,195.00 | 13,195.00 | 1,019,409 |
| 21 Jun 2024 | 13,140.00 | 13,393.00 | 13,038.00 | 13,168.00 | 13,168.00 | 2,078,903 |
| 20 Jun 2024 | 13,300.00 | 13,500.00 | 13,159.00 | 13,293.00 | 13,293.00 | 2,292,033 |
| 19 Jun 2024 | 13,650.00 | 13,775.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1,111,084 |
| 18 Jun 2024 | 12,888.00 | 13,601.00 | 12,880.00 | 13,479.00 | 13,479.00 | 2,114,836 |
| 14 Jun 2024 | 12,748.00 | 13,099.00 | 12,694.00 | 13,004.00 | 13,004.00 | 851,599 |
| 13 Jun 2024 | 12,930.00 | 12,945.00 | 12,724.00 | 12,812.00 | 12,812.00 | 454,305 |
| 12 Jun 2024 | 12,513.00 | 12,849.00 | 12,438.00 | 12,847.00 | 12,847.00 | 598,252 |
| 11 Jun 2024 | 12,196.00 | 12,587.00 | 12,196.00 | 12,475.00 | 12,475.00 | 837,665 |
| 10 Jun 2024 | 12,467.00 | 12,473.00 | 12,242.50 | 12,473.00 | 12,473.00 | 367,147 |
| 07 Jun 2024 | 12,476.00 | 12,480.00 | 12,236.00 | 12,474.00 | 12,474.00 | 332,525 |
| 06 Jun 2024 | 12,260.00 | 12,450.00 | 12,096.00 | 12,343.00 | 12,343.00 | 356,669 |
| 05 Jun 2024 | 12,474.00 | 12,499.00 | 12,134.00 | 12,273.00 | 12,273.00 | 806,700 |
| 04 Jun 2024 | 12,583.00 | 12,585.00 | 12,380.00 | 12,507.00 | 12,507.00 | 607,548 |
| 03 Jun 2024 | 12,300.00 | 12,586.00 | 12,226.00 | 12,586.00 | 12,586.00 | 1,226,412 |
| 31 May 2024 | 12,148.00 | 12,304.00 | 12,089.00 | 12,304.00 | 12,304.00 | 925,779 |
| 30 May 2024 | 12,150.00 | 12,254.00 | 11,875.00 | 12,180.00 | 12,180.00 | 460,070 |
| 28 May 2024 | 12,276.00 | 12,371.00 | 12,181.00 | 12,302.00 | 12,302.00 | 678,525 |
| 27 May 2024 | 12,550.00 | 12,682.00 | 12,090.00 | 12,240.00 | 12,240.00 | 2,063,474 |
| 24 May 2024 | 12,300.00 | 12,619.00 | 11,954.00 | 12,582.00 | 12,582.00 | 691,473 |
| 23 May 2024 | 12,800.00 | 12,914.00 | 12,150.00 | 12,150.00 | 12,150.00 | 631,323 |
| 22 May 2024 | 12,642.00 | 12,792.00 | 12,564.00 | 12,720.00 | 12,720.00 | 529,136 |
| 21 May 2024 | 12,600.00 | 12,729.00 | 12,509.00 | 12,622.00 | 12,622.00 | 510,395 |
| 20 May 2024 | 12,572.00 | 12,661.00 | 12,533.00 | 12,650.00 | 12,650.00 | 282,931 |
| 17 May 2024 | 12,512.00 | 12,799.00 | 12,512.00 | 12,577.00 | 12,577.00 | 567,288 |
| 16 May 2024 | 12,914.00 | 12,914.00 | 12,580.00 | 12,580.00 | 12,580.00 | 359,210 |
| 15 May 2024 | 12,693.00 | 12,899.00 | 12,650.00 | 12,744.00 | 12,744.00 | 535,409 |
| 14 May 2024 | 12,600.00 | 12,722.00 | 12,382.00 | 12,522.00 | 12,522.00 | 515,913 |
| 13 May 2024 | 12,500.00 | 12,584.00 | 12,458.00 | 12,561.00 | 12,561.00 | 317,737 |
| 10 May 2024 | 12,440.00 | 12,567.00 | 12,405.00 | 12,520.00 | 12,520.00 | 1,275,114 |
| 09 May 2024 | 12,500.00 | 12,491.00 | 12,276.00 | 12,307.00 | 12,307.00 | 564,636 |
| 08 May 2024 | 12,300.00 | 12,491.00 | 12,218.00 | 12,431.00 | 12,431.00 | 565,982 |
| 07 May 2024 | 12,199.00 | 12,443.00 | 12,103.00 | 12,274.00 | 12,274.00 | 320,576 |
| 06 May 2024 | 12,251.00 | 12,334.00 | 12,033.00 | 12,170.00 | 12,170.00 | 181,295 |
| 03 May 2024 | 12,194.00 | 12,297.00 | 12,059.00 | 12,059.00 | 12,059.00 | 740,606 |
| 02 May 2024 | 12,180.00 | 12,394.00 | 11,956.00 | 11,993.00 | 11,993.00 | 681,592 |
| 30 Apr 2024 | 12,075.00 | 12,104.00 | 11,936.00 | 11,996.00 | 11,996.00 | 507,566 |
| 29 Apr 2024 | 11,871.00 | 12,007.00 | 11,814.00 | 11,896.00 | 11,896.00 | 261,894 |
| 26 Apr 2024 | 11,761.00 | 12,044.00 | 11,724.00 | 11,903.00 | 11,903.00 | 274,150 |
| 25 Apr 2024 | 12,031.00 | 12,067.00 | 11,690.00 | 11,804.00 | 11,804.00 | 263,055 |
| 24 Apr 2024 | 11,950.00 | 12,047.00 | 11,805.00 | 11,950.00 | 11,950.00 | 383,164 |
| 23 Apr 2024 | 11,759.00 | 11,960.00 | 11,759.00 | 11,903.00 | 11,903.00 | 288,401 |
| 22 Apr 2024 | 11,661.00 | 11,661.00 | 11,460.00 | 11,631.00 | 11,631.00 | 353,860 |
| 19 Apr 2024 | 11,445.00 | 11,660.00 | 11,361.00 | 11,660.00 | 11,660.00 | 311,092 |
| 18 Apr 2024 | 11,533.00 | 11,533.00 | 11,349.00 | 11,485.00 | 11,485.00 | 407,672 |
| 17 Apr 2024 | 11,399.00 | 11,800.00 | 11,300.00 | 11,474.00 | 11,474.00 | 391,360 |
| 16 Apr 2024 | 12,180.00 | 11,899.00 | 11,324.00 | 11,503.00 | 11,503.00 | 525,427 |
| 15 Apr 2024 | 12,285.00 | 12,020.00 | 11,521.00 | 11,818.00 | 11,818.00 | 382,692 |
| 12 Apr 2024 | 12,201.00 | 12,470.00 | 11,683.00 | 11,754.00 | 11,754.00 | 519,268 |
| 11 Apr 2024 | 12,589.00 | 12,517.00 | 12,276.00 | 12,439.00 | 12,439.00 | 526,413 |
| 10 Apr 2024 | 12,139.00 | 12,566.00 | 12,139.00 | 12,507.00 | 12,507.00 | 691,028 |
| 09 Apr 2024 | 12,454.00 | 12,525.00 | 12,285.00 | 12,378.00 | 12,378.00 | 431,696 |
| 08 Apr 2024 | 12,527.00 | 12,537.00 | 12,330.00 | 12,376.00 | 12,376.00 | 378,130 |
| 05 Apr 2024 | 12,430.00 | 12,458.00 | 12,169.00 | 12,403.00 | 12,403.00 | 538,717 |
| 04 Apr 2024 | 12,383.00 | 12,571.00 | 12,205.00 | 12,500.00 | 12,500.00 | 486,542 |
| 03 Apr 2024 | 12,212.00 | 12,357.00 | 12,134.00 | 12,317.00 | 12,317.00 | 521,001 |
| 02 Apr 2024 | 12,500.00 | 12,699.00 | 12,321.00 | 12,338.00 | 12,338.00 | 241,994 |
| 28 Mar 2024 | 12,470.00 | 12,624.00 | 12,434.00 | 12,493.00 | 12,493.00 | 543,052 |
| 27 Mar 2024 | 12,370.00 | 12,644.00 | 12,370.00 | 12,626.00 | 12,626.00 | 627,136 |
| 26 Mar 2024 | 12,225.00 | 12,466.00 | 12,225.00 | 12,421.00 | 12,421.00 | 426,802 |
| 25 Mar 2024 | 12,479.00 | 12,479.00 | 12,065.00 | 12,225.00 | 12,225.00 | 456,327 |
| 22 Mar 2024 | 12,100.00 | 12,409.00 | 12,100.00 | 12,371.00 | 12,371.00 | 648,147 |
| 20 Mar 2024 | 11,765.00 | 12,174.00 | 11,765.00 | 12,139.00 | 12,139.00 | 2,065,055 |
| 19 Mar 2024 | 11,900.00 | 12,217.00 | 11,661.00 | 11,765.00 | 11,765.00 | 307,767 |
| 18 Mar 2024 | 12,199.00 | 12,200.00 | 11,842.00 | 11,900.00 | 11,900.00 | 609,152 |
| 15 Mar 2024 | 11,701.00 | 12,150.00 | 11,438.00 | 12,118.00 | 12,118.00 | 2,016,414 |
| 14 Mar 2024 | 11,871.00 | 12,102.00 | 11,839.00 | 11,875.00 | 11,875.00 | 275,238 |
| 13 Mar 2024 | 11,965.00 | 12,118.00 | 11,840.00 | 11,905.00 | 11,905.00 | 583,273 |
| 12 Mar 2024 | 11,997.00 | 12,157.00 | 11,847.00 | 11,966.00 | 11,966.00 | 311,495 |
| 11 Mar 2024 | 12,133.00 | 12,157.00 | 11,905.00 | 11,973.00 | 11,973.00 | 402,401 |
| 08 Mar 2024 | 12,053.00 | 12,125.00 | 11,956.00 | 12,125.00 | 12,125.00 | 283,170 |
| 07 Mar 2024 | 12,133.00 | 12,047.00 | 11,868.00 | 12,054.00 | 12,054.00 | 354,003 |
| 06 Mar 2024 | 12,100.00 | 12,133.00 | 11,940.00 | 12,133.00 | 12,133.00 | 387,028 |
| 05 Mar 2024 | 11,937.00 | 12,197.00 | 11,876.00 | 12,017.00 | 12,017.00 | 250,517 |
| 04 Mar 2024 | 11,978.00 | 12,125.00 | 11,932.00 | 12,034.00 | 12,034.00 | 270,974 |
| 01 Mar 2024 | 12,100.00 | 12,092.00 | 11,902.00 | 12,007.00 | 12,007.00 | 307,846 |
| 29 Feb 2024 | 12,199.00 | 12,136.00 | 6,528.00 | 12,062.00 | 12,062.00 | 1,106,546 |
| 28 Feb 2024 | 11,900.00 | 11,956.00 | 11,704.00 | 11,822.00 | 11,822.00 | 337,461 |
| 27 Feb 2024 | 12,207.00 | 12,215.00 | 11,909.00 | 11,953.00 | 11,953.00 | 1,059,455 |
| 26 Feb 2024 | 12,400.00 | 12,350.00 | 12,212.00 | 12,247.00 | 12,247.00 | 620,684 |
| 23 Feb 2024 | 12,230.00 | 12,520.00 | 12,230.00 | 12,470.00 | 12,470.00 | 217,370 |
| 22 Feb 2024 | 12,390.00 | 12,571.00 | 12,328.00 | 12,470.00 | 12,470.00 | 363,391 |
| 21 Feb 2024 | 12,245.00 | 12,363.00 | 12,194.50 | 12,304.00 | 12,304.00 | 238,677 |
| 20 Feb 2024 | 11,701.00 | 12,294.00 | 11,800.00 | 12,192.00 | 12,192.00 | 310,843 |
| 19 Feb 2024 | 12,300.00 | 12,369.00 | 12,171.00 | 12,278.00 | 12,278.00 | 213,710 |
| 16 Feb 2024 | 11,900.00 | 12,289.00 | 11,900.00 | 12,238.00 | 12,238.00 | 559,168 |
| 15 Feb 2024 | 12,100.00 | 12,075.00 | 11,829.00 | 11,987.00 | 11,987.00 | 372,127 |
| 14 Feb 2024 | 12,000.00 | 11,960.00 | 11,700.00 | 11,916.00 | 11,916.00 | 315,949 |
| 13 Feb 2024 | 12,100.00 | 12,023.00 | 11,729.00 | 11,773.00 | 11,773.00 | 289,133 |
| 12 Feb 2024 | 11,946.00 | 12,072.00 | 11,783.00 | 12,019.00 | 12,019.00 | 485,227 |
| 09 Feb 2024 | 11,974.00 | 12,024.00 | 11,885.00 | 11,966.00 | 11,966.00 | 201,747 |
| 08 Feb 2024 | 11,936.00 | 12,155.00 | 11,936.00 | 11,985.00 | 11,985.00 | 214,755 |
| 07 Feb 2024 | 11,923.00 | 12,128.00 | 11,923.00 | 12,055.00 | 12,055.00 | 387,221 |
| 06 Feb 2024 | 12,000.00 | 12,128.00 | 11,960.00 | 12,128.00 | 12,128.00 | 477,292 |
| 05 Feb 2024 | 12,110.00 | 12,210.00 | 12,001.00 | 12,052.00 | 12,052.00 | 300,296 |
| 02 Feb 2024 | 12,301.00 | 12,301.00 | 12,012.00 | 12,117.00 | 12,117.00 | 867,652 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.