Investec Group (INP.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 09:21AM SAST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12,278.00 | 12,391.00 | 12,238.00 | 12,370.00 | 12,370.00 | 32,924 |
| 02 May 2024 | 12,128.00 | 12,486.00 | 12,128.00 | 12,310.00 | 12,310.00 | 866,937 |
| 30 Apr 2024 | 12,000.00 | 12,337.00 | 12,000.00 | 12,071.00 | 12,071.00 | 752,541 |
| 29 Apr 2024 | 11,948.00 | 12,092.00 | 11,852.00 | 12,040.00 | 12,040.00 | 404,766 |
| 26 Apr 2024 | 11,934.00 | 12,196.00 | 11,934.00 | 11,982.00 | 11,982.00 | 491,988 |
| 25 Apr 2024 | 12,029.00 | 12,298.00 | 11,860.00 | 11,913.00 | 11,913.00 | 599,167 |
| 24 Apr 2024 | 12,051.00 | 12,195.00 | 11,965.00 | 12,104.00 | 12,104.00 | 636,246 |
| 23 Apr 2024 | 11,933.00 | 12,106.00 | 11,902.00 | 12,081.00 | 12,081.00 | 649,606 |
| 22 Apr 2024 | 11,933.00 | 11,933.00 | 11,595.00 | 11,760.00 | 11,760.00 | 420,155 |
| 19 Apr 2024 | 11,607.00 | 11,762.00 | 11,460.00 | 11,762.00 | 11,762.00 | 626,051 |
| 18 Apr 2024 | 11,300.00 | 11,623.00 | 11,300.00 | 11,555.00 | 11,555.00 | 1,023,540 |
| 17 Apr 2024 | 11,562.00 | 11,697.00 | 11,446.00 | 11,488.00 | 11,488.00 | 2,075,739 |
| 16 Apr 2024 | 11,550.00 | 11,723.00 | 11,408.00 | 11,600.00 | 11,600.00 | 673,788 |
| 15 Apr 2024 | 11,796.00 | 11,868.00 | 11,615.00 | 11,850.00 | 11,850.00 | 1,197,319 |
| 12 Apr 2024 | 12,431.00 | 12,630.00 | 11,770.00 | 11,891.00 | 11,891.00 | 1,056,974 |
| 11 Apr 2024 | 12,650.00 | 12,722.00 | 12,319.00 | 12,478.00 | 12,478.00 | 820,864 |
| 10 Apr 2024 | 12,532.00 | 12,700.00 | 12,395.00 | 12,615.00 | 12,615.00 | 625,603 |
| 09 Apr 2024 | 12,602.00 | 12,694.00 | 12,470.00 | 12,488.00 | 12,488.00 | 771,116 |
| 08 Apr 2024 | 12,650.00 | 12,711.00 | 12,509.00 | 12,545.00 | 12,545.00 | 974,153 |
| 05 Apr 2024 | 12,633.00 | 12,633.00 | 12,339.00 | 12,606.00 | 12,606.00 | 507,232 |
| 04 Apr 2024 | 12,444.00 | 12,689.00 | 12,444.00 | 12,689.00 | 12,689.00 | 740,498 |
| 03 Apr 2024 | 12,466.00 | 12,534.00 | 12,319.00 | 12,400.00 | 12,400.00 | 1,052,569 |
| 02 Apr 2024 | 12,611.00 | 12,843.00 | 12,427.00 | 12,450.00 | 12,450.00 | 575,750 |
| 28 Mar 2024 | 12,532.00 | 12,698.00 | 12,466.00 | 12,628.00 | 12,628.00 | 526,167 |
| 27 Mar 2024 | 12,481.00 | 12,658.00 | 12,440.00 | 12,634.00 | 12,634.00 | 328,235 |
| 26 Mar 2024 | 12,150.00 | 12,503.00 | 12,150.00 | 12,481.00 | 12,481.00 | 429,703 |
| 25 Mar 2024 | 12,507.00 | 12,527.00 | 12,190.00 | 12,281.00 | 12,281.00 | 579,964 |
| 22 Mar 2024 | 11,901.00 | 12,500.00 | 11,901.00 | 12,452.00 | 12,452.00 | 389,843 |
| 20 Mar 2024 | 11,943.00 | 12,269.00 | 11,933.00 | 12,159.00 | 12,159.00 | 2,630,710 |
| 19 Mar 2024 | 11,829.00 | 12,084.00 | 11,800.00 | 11,808.00 | 11,808.00 | 678,211 |
| 18 Mar 2024 | 11,970.00 | 12,299.00 | 11,824.00 | 11,972.00 | 11,972.00 | 882,392 |
| 15 Mar 2024 | 11,830.00 | 12,240.00 | 11,523.00 | 12,240.00 | 12,240.00 | 5,576,114 |
| 14 Mar 2024 | 12,259.00 | 12,259.00 | 11,905.00 | 11,906.00 | 11,906.00 | 587,436 |
| 13 Mar 2024 | 12,100.00 | 12,190.50 | 11,958.00 | 12,002.00 | 12,002.00 | 567,802 |
| 12 Mar 2024 | 11,924.00 | 12,130.00 | 11,924.00 | 12,114.00 | 12,114.00 | 417,687 |
| 11 Mar 2024 | 12,243.00 | 12,245.00 | 11,895.00 | 11,929.00 | 11,929.00 | 613,772 |
| 08 Mar 2024 | 11,901.00 | 12,400.00 | 11,850.00 | 12,163.00 | 12,163.00 | 409,658 |
| 07 Mar 2024 | 12,049.00 | 12,154.00 | 11,909.00 | 12,120.00 | 12,120.00 | 720,047 |
| 06 Mar 2024 | 12,040.00 | 12,150.00 | 12,003.00 | 12,148.00 | 12,148.00 | 474,356 |
| 05 Mar 2024 | 11,950.00 | 12,199.00 | 11,702.00 | 12,028.00 | 12,028.00 | 483,834 |
| 04 Mar 2024 | 12,165.00 | 12,165.00 | 11,964.00 | 12,021.00 | 12,021.00 | 356,594 |
| 01 Mar 2024 | 11,790.00 | 12,116.00 | 11,743.00 | 11,981.00 | 11,981.00 | 1,250,299 |
| 29 Feb 2024 | 11,895.00 | 12,131.00 | 11,807.00 | 11,970.00 | 11,970.00 | 1,653,747 |
| 28 Feb 2024 | 12,057.00 | 12,074.00 | 11,834.00 | 11,893.00 | 11,893.00 | 403,830 |
| 27 Feb 2024 | 12,599.00 | 12,599.00 | 12,040.00 | 12,070.00 | 12,070.00 | 585,078 |
| 26 Feb 2024 | 12,975.00 | 12,974.00 | 12,383.00 | 12,414.00 | 12,414.00 | 495,545 |
| 23 Feb 2024 | 12,566.00 | 12,623.00 | 12,479.00 | 12,594.00 | 12,594.00 | 317,220 |
| 22 Feb 2024 | 12,490.00 | 12,627.00 | 12,374.00 | 12,580.00 | 12,580.00 | 694,780 |
| 21 Feb 2024 | 12,323.00 | 12,419.00 | 12,263.00 | 12,351.00 | 12,351.00 | 332,254 |
| 20 Feb 2024 | 12,359.00 | 12,359.00 | 12,209.00 | 12,249.00 | 12,249.00 | 285,027 |
| 19 Feb 2024 | 12,299.00 | 12,436.00 | 12,192.00 | 12,364.00 | 12,364.00 | 464,363 |
| 16 Feb 2024 | 11,800.00 | 12,410.00 | 11,800.00 | 12,341.00 | 12,341.00 | 1,124,173 |
| 15 Feb 2024 | 11,983.00 | 12,153.00 | 11,920.00 | 12,128.00 | 12,128.00 | 583,341 |
| 14 Feb 2024 | 11,734.00 | 12,025.00 | 11,724.00 | 12,025.00 | 12,025.00 | 683,112 |
| 13 Feb 2024 | 12,001.00 | 12,016.00 | 11,736.00 | 11,800.00 | 11,800.00 | 254,868 |
| 12 Feb 2024 | 11,902.00 | 12,040.00 | 11,795.00 | 12,002.00 | 12,002.00 | 594,152 |
| 09 Feb 2024 | 11,939.00 | 11,998.00 | 11,861.00 | 11,938.00 | 11,938.00 | 348,902 |
| 08 Feb 2024 | 12,038.00 | 12,450.00 | 11,903.00 | 11,952.00 | 11,952.00 | 457,846 |
| 07 Feb 2024 | 12,084.00 | 12,084.00 | 11,952.00 | 11,952.00 | 11,952.00 | 393,968 |
| 06 Feb 2024 | 12,076.00 | 12,159.00 | 11,943.00 | 12,080.00 | 12,080.00 | 462,247 |
| 05 Feb 2024 | 12,048.00 | 12,251.00 | 12,020.00 | 12,020.00 | 12,020.00 | 471,897 |
| 02 Feb 2024 | 11,901.00 | 12,304.00 | 11,920.00 | 12,089.00 | 12,089.00 | 1,274,069 |
| 01 Feb 2024 | 12,161.00 | 12,365.00 | 12,058.00 | 12,140.00 | 12,140.00 | 822,841 |
| 31 Jan 2024 | 12,500.00 | 12,500.00 | 12,290.00 | 12,388.00 | 12,388.00 | 1,872,910 |
| 30 Jan 2024 | 12,404.00 | 12,502.00 | 12,263.00 | 12,400.00 | 12,400.00 | 1,333,545 |
| 29 Jan 2024 | 12,300.00 | 12,570.00 | 12,108.00 | 12,352.00 | 12,352.00 | 2,089,509 |
| 26 Jan 2024 | 11,901.00 | 12,291.00 | 12,066.00 | 12,108.00 | 12,108.00 | 2,353,999 |
| 25 Jan 2024 | 12,391.00 | 12,689.00 | 12,068.00 | 12,097.00 | 12,097.00 | 2,028,954 |
| 24 Jan 2024 | 12,595.00 | 12,653.00 | 12,455.00 | 12,474.00 | 12,474.00 | 419,701 |
| 23 Jan 2024 | 12,596.00 | 12,689.00 | 12,492.00 | 12,575.00 | 12,575.00 | 561,619 |
| 22 Jan 2024 | 12,283.00 | 12,660.00 | 12,283.00 | 12,614.00 | 12,614.00 | 407,870 |
| 19 Jan 2024 | 12,414.00 | 12,578.00 | 12,303.00 | 12,372.00 | 12,372.00 | 398,868 |
| 18 Jan 2024 | 12,500.00 | 12,510.00 | 12,295.00 | 12,393.00 | 12,393.00 | 566,237 |
| 17 Jan 2024 | 12,616.00 | 12,737.00 | 12,267.00 | 12,309.00 | 12,309.00 | 529,897 |
| 16 Jan 2024 | 12,515.00 | 12,909.50 | 12,621.00 | 12,779.00 | 12,779.00 | 749,815 |
| 15 Jan 2024 | 12,746.00 | 12,770.00 | 12,618.00 | 12,762.00 | 12,762.00 | 1,270,997 |
| 12 Jan 2024 | 12,667.00 | 12,701.00 | 12,564.00 | 12,671.00 | 12,671.00 | 390,328 |
| 11 Jan 2024 | 12,444.00 | 12,796.00 | 12,441.00 | 12,620.00 | 12,620.00 | 980,411 |
| 10 Jan 2024 | 12,075.00 | 12,458.00 | 12,100.00 | 12,381.00 | 12,381.00 | 446,582 |
| 09 Jan 2024 | 12,522.00 | 12,570.00 | 12,344.00 | 12,344.00 | 12,344.00 | 509,350 |
| 08 Jan 2024 | 12,390.00 | 12,545.00 | 12,351.00 | 12,477.00 | 12,477.00 | 235,017 |
| 05 Jan 2024 | 12,261.00 | 12,602.00 | 12,281.00 | 12,489.00 | 12,489.00 | 383,459 |
| 04 Jan 2024 | 12,500.00 | 12,579.00 | 12,331.00 | 12,579.00 | 12,579.00 | 458,866 |
| 03 Jan 2024 | 12,565.00 | 12,601.00 | 12,302.00 | 12,321.00 | 12,321.00 | 376,577 |
| 02 Jan 2024 | 12,510.00 | 12,738.00 | 12,380.00 | 12,496.00 | 12,496.00 | 251,203 |
| 29 Dec 2023 | 12,572.00 | 12,699.00 | 12,557.00 | 12,595.00 | 12,595.00 | 88,435 |
| 28 Dec 2023 | 12,662.00 | 12,785.00 | 12,603.00 | 12,667.00 | 12,667.00 | 411,354 |
| 27 Dec 2023 | 12,226.00 | 12,901.00 | 12,350.00 | 12,662.00 | 12,662.00 | 1,096,983 |
| 22 Dec 2023 | 12,488.00 | 12,539.00 | 12,137.00 | 12,489.00 | 12,489.00 | 221,540 |
| 21 Dec 2023 | 12,152.00 | 12,345.00 | 12,112.00 | 12,284.00 | 12,284.00 | 2,129,605 |
| 20 Dec 2023 | 12,057.00 | 12,271.00 | 12,057.00 | 12,269.00 | 12,269.00 | 373,168 |
| 19 Dec 2023 | 12,187.00 | 12,297.00 | 12,123.00 | 12,155.00 | 12,155.00 | 364,922 |
| 18 Dec 2023 | 12,161.00 | 12,326.00 | 12,101.00 | 12,162.00 | 12,162.00 | 583,727 |
| 14 Dec 2023 | 11,731.00 | 12,472.00 | 11,731.00 | 12,360.00 | 12,360.00 | 2,531,396 |
| 13 Dec 2023 | 11,903.00 | 12,047.00 | 11,751.00 | 11,980.00 | 11,980.00 | 1,413,572 |
| 12 Dec 2023 | 11,828.00 | 12,199.00 | 11,780.00 | 11,817.00 | 11,817.00 | 999,374 |
| 11 Dec 2023 | 11,850.00 | 12,067.00 | 11,824.00 | 12,067.00 | 12,067.00 | 770,091 |
| 08 Dec 2023 | 11,754.00 | 11,868.00 | 11,577.00 | 11,804.00 | 11,804.00 | 853,508 |
| 07 Dec 2023 | 11,902.00 | 11,902.00 | 11,626.00 | 11,670.00 | 11,670.00 | 517,684 |
| 06 Dec 2023 | 12,092.00 | 12,092.00 | 11,784.00 | 11,880.00 | 11,880.00 | 297,723 |
| *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.