INVP.L - Investec plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2018551.00556.20543.80554.60554.601,141,982
17 Jul 2018540.80549.40538.00546.20546.201,104,233
16 Jul 2018542.60549.60538.40544.42544.42859,691
13 Jul 2018545.20550.20543.40545.20545.201,014,465
12 Jul 2018541.20548.20537.40542.80542.801,171,307
11 Jul 2018555.20557.60540.20540.20540.201,275,192
10 Jul 2018572.40577.00556.40558.00558.001,322,484
09 Jul 2018553.00571.40553.00568.00568.001,914,049
06 Jul 2018552.00555.00547.20552.00552.001,363,142
05 Jul 2018554.40563.80545.40549.60549.601,622,956
04 Jul 2018540.00555.80539.40552.80552.801,250,947
03 Jul 2018535.40543.80528.40539.60539.606,880,035
02 Jul 2018530.00542.60525.00529.80529.801,413,225
29 Jun 2018540.00547.60532.80538.00538.002,273,387
28 Jun 2018528.40533.80510.00533.80533.802,342,414
27 Jun 2018539.60539.60522.00533.20533.202,539,987
26 Jun 2018540.00546.40531.20537.40537.401,699,953
25 Jun 2018544.80547.00534.00536.00536.001,451,702
22 Jun 2018542.00550.20541.20548.20548.201,142,138
21 Jun 2018547.40551.00537.20538.80538.801,414,691
20 Jun 2018546.40554.20543.80547.00547.001,456,243
19 Jun 2018544.60547.00533.00544.40544.401,934,833
18 Jun 2018554.60556.40548.60550.00550.001,582,648
15 Jun 2018571.80571.80552.40552.80552.808,735,780
14 Jun 2018563.40574.80560.80571.00571.004,974,026
13 Jun 2018566.00571.40559.40567.80567.802,024,404
12 Jun 2018566.80568.80556.80567.20567.201,762,225
11 Jun 2018553.80565.80553.80564.80564.802,073,817
08 Jun 2018565.80565.80548.40552.20552.202,733,095
07 Jun 2018574.80574.80566.40569.60569.601,659,649
06 Jun 2018560.40573.60555.60573.60573.601,776,482
05 Jun 2018566.60566.60554.60559.60559.601,882,097
04 Jun 2018556.40567.20556.40565.40565.402,419,879
01 Jun 2018557.00561.40551.60554.60554.602,658,307
31 May 2018560.60567.40550.80555.60555.604,551,017
30 May 2018567.00567.00557.80559.20559.202,011,235
29 May 2018588.80590.00566.40567.80567.801,889,740
25 May 2018581.60596.80578.20594.80594.802,155,764
24 May 2018578.20589.20577.40578.40578.403,369,331
23 May 2018583.00584.20573.20574.60574.601,464,969
22 May 2018577.00587.80570.40585.40585.401,941,032
21 May 2018568.80577.60561.00575.80575.801,773,168
18 May 2018572.00577.40558.60564.40564.402,221,946
17 May 2018573.80575.20540.00573.20573.202,648,847
16 May 2018563.80572.40560.00568.80568.801,601,574
15 May 2018572.80572.80563.40564.20564.201,634,649
14 May 2018587.20588.40570.40574.20574.201,564,268
11 May 2018588.20593.20581.80586.80586.802,080,489
10 May 2018578.00594.20574.80586.00586.002,264,505
09 May 2018575.40580.00566.80574.00574.002,079,469
08 May 2018575.80583.20569.60577.00577.002,183,746
04 May 2018577.40581.80572.20572.80572.804,847,142
03 May 2018591.80596.80570.20573.80573.801,525,398
02 May 2018581.40595.80576.20590.40590.401,887,636
01 May 2018578.80587.20577.80578.80578.80471,854
30 Apr 2018574.20596.20574.20577.40577.401,753,971
27 Apr 2018576.60582.20571.20578.00578.00751,682
26 Apr 2018564.00575.00558.60571.80571.801,342,929
25 Apr 2018573.40574.20554.40561.20561.203,688,950
24 Apr 2018580.60583.80575.20577.60577.601,226,590
23 Apr 2018585.20585.20575.60577.60577.601,994,303
20 Apr 2018586.80591.40582.20583.60583.601,452,932
19 Apr 2018580.20587.40579.40582.20582.201,159,325
18 Apr 2018567.80581.20567.60579.60579.601,776,391
17 Apr 2018560.20568.00558.00566.00566.003,160,469
16 Apr 2018568.00568.00553.20556.40556.401,455,834
13 Apr 2018568.20571.20559.20564.60564.601,858,809
12 Apr 2018558.20569.00556.60565.40565.401,720,813
11 Apr 2018570.00572.00552.20557.20557.202,185,543
10 Apr 2018551.60559.20546.80559.20559.201,602,186
09 Apr 2018553.60553.60540.80548.20548.201,326,470
06 Apr 2018548.20550.80541.20550.40550.401,382,789
05 Apr 2018547.20556.80545.20550.80550.801,558,020
04 Apr 2018545.80545.80529.00541.00541.002,496,337
03 Apr 2018543.80553.20539.60546.00546.002,237,417
29 Mar 2018554.60556.40549.40549.60549.601,729,038
28 Mar 2018550.60550.80541.40548.60548.601,994,491
27 Mar 2018558.20566.80556.20556.60556.602,495,932
26 Mar 2018556.40559.00546.60550.00550.001,624,434
23 Mar 2018555.00561.00552.00555.60555.601,765,907
22 Mar 2018560.00573.00553.80556.80556.802,506,221
21 Mar 2018567.40567.40555.80560.00560.001,833,103
20 Mar 2018573.60574.00562.40568.20568.202,432,565
19 Mar 2018595.60596.40567.80568.60568.602,908,972
16 Mar 2018616.80616.80591.40597.20597.206,584,100
15 Mar 2018627.00629.00613.20617.80617.802,193,577
14 Mar 2018636.80638.40622.00625.80625.801,936,164
13 Mar 2018649.40649.40634.20637.20637.201,433,430
12 Mar 2018648.20648.60641.00648.60648.601,509,799
09 Mar 2018643.00647.00637.60645.00645.001,164,949
08 Mar 2018639.80644.20630.40644.20644.201,164,071
07 Mar 2018638.60641.00629.40641.00641.001,891,687
06 Mar 2018632.20645.40626.80640.20640.202,286,060
05 Mar 2018613.00628.40613.00628.00628.002,067,610
02 Mar 2018623.60623.60609.60613.40613.402,401,215
01 Mar 2018632.60636.80622.20631.60631.602,008,507
28 Feb 2018632.40638.80628.20635.00635.002,477,649
27 Feb 2018636.00642.60634.60636.80636.801,258,172
26 Feb 2018640.80642.60626.00630.80630.801,536,707
23 Feb 2018631.20641.20628.40635.00635.002,433,139
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes