tiprankstipranks
Trending News
More News >
Investec PLC (GB:INVP)
LSE:INVP
UK Market
Advertisement

Investec (INVP) Historical Prices

Compare
72 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
564.00
564.00
548.50
553.00
553.00
-1.34%
1,213,128
1.05
Jul 21, 2025
564.00
564.50
555.00
560.50
560.50
-0.18%
967,212
0.84
Jul 18, 2025
559.50
562.50
551.00
561.50
561.50
+1.26%
1,491,504
1.32
Jul 17, 2025
554.50
554.50
547.00
554.50
554.50
+0.91%
625,482
0.55
Jul 16, 2025
543.50
550.50
542.00
549.50
549.50
+0.27%
688,250
0.61
Jul 15, 2025
548.00
556.00
547.50
548.00
548.00
-0.36%
752,816
0.65
Jul 14, 2025
543.00
552.50
542.00
550.00
550.00
+0.46%
804,591
0.69
Jul 11, 2025
552.00
555.50
544.25
547.50
547.50
-1.17%
2,100,800
1.83
Jul 10, 2025
551.50
554.04
545.00
554.00
554.00
+1.09%
2,163,672
1.90
Jul 09, 2025
557.50
557.50
540.50
548.00
548.00
+0.64%
881,855
0.76
Jul 08, 2025
558.00
558.00
536.00
544.50
544.50
+0.65%
1,249,497
1.07
Jul 07, 2025
555.00
555.00
535.50
541.00
541.00
-0.28%
773,698
0.66
Jul 04, 2025
540.00
551.50
540.00
542.50
542.50
-1.54%
346,426
0.29
Jul 03, 2025
536.00
560.00
536.00
551.00
551.00
+0.46%
685,437
0.58
Jul 02, 2025
549.00
553.00
544.50
548.50
548.50
+0.46%
1,336,543
1.14
Jul 01, 2025
545.00
550.00
542.00
546.00
546.00
+0.18%
1,503,897
1.30
Jun 30, 2025
541.50
545.50
537.00
545.00
545.00
+0.93%
2,578,937
2.28
Jun 27, 2025
524.50
540.00
517.50
540.00
540.00
+4.25%
1,592,210
1.43
Jun 26, 2025
518.50
519.50
510.50
518.00
518.00
+1.07%
2,342,164
2.15
Jun 25, 2025
517.00
519.00
506.00
512.50
512.50
-0.58%
712,568
0.66
Jun 24, 2025
510.00
517.50
492.20
515.50
515.50
+2.79%
773,476
0.69
Jun 23, 2025
515.00
515.00
492.20
501.50
501.50
+0.10%
1,940,262
1.74
Jun 20, 2025
500.00
506.00
496.40
501.00
501.00
+0.97%
3,062,587
2.84
Jun 19, 2025
506.00
509.50
494.48
496.20
496.20
-2.42%
2,142,328
2.04
Jun 18, 2025
521.50
521.50
498.80
508.50
508.50
0.00%
1,596,104
1.49
Jun 17, 2025
524.50
524.50
505.75
508.50
508.50
-2.21%
1,961,116
1.88
Jun 16, 2025
511.00
521.00
510.00
520.00
520.00
+2.26%
361,807
0.34
Jun 13, 2025
517.50
517.50
504.00
508.50
508.50
-2.49%
1,331,596
1.27
Jun 12, 2025
512.00
526.00
512.00
521.50
521.50
-0.38%
1,329,938
1.27
Jun 11, 2025
519.00
536.00
519.00
523.50
523.50
-1.23%
756,891
0.72
Jun 10, 2025
540.00
540.00
530.00
530.00
530.00
-1.21%
1,057,546
1.02
Jun 09, 2025
532.00
536.50
527.00
536.50
536.50
+0.94%
565,431
0.54
Jun 06, 2025
534.00
534.00
510.50
531.50
531.50
+1.53%
990,867
0.96
Jun 05, 2025
513.00
529.50
509.00
523.50
523.50
+0.10%
1,495,335
1.46
Jun 04, 2025
525.50
529.00
520.50
523.00
523.00
-0.19%
775,148
0.76
Jun 03, 2025
527.50
535.50
515.50
524.00
524.00
-0.66%
671,631
0.64
Jun 02, 2025
515.50
531.00
515.50
527.50
527.50
-0.47%
1,765,060
1.72
May 30, 2025
533.00
542.99
526.00
530.00
530.00
0.00%
2,018,250
1.99
May 29, 2025
520.50
533.00
520.00
530.00
530.00
+2.12%
1,731,377
1.72
May 28, 2025
517.50
520.50
514.00
519.00
519.00
+1.17%
2,319,708
2.30
May 27, 2025
514.50
520.50
510.50
513.00
513.00
+0.49%
2,111,831
2.13
May 23, 2025
495.00
518.50
495.00
510.50
510.50
-0.10%
851,484
0.86
May 22, 2025
485.00
511.00
485.00
511.00
511.00
+3.95%
709,155
0.72
May 21, 2025
485.00
506.50
485.00
491.60
491.60
-1.21%
908,235
0.93
May 20, 2025
501.50
503.50
490.60
497.60
497.60
-0.58%
732,631
0.75
May 19, 2025
497.80
510.00
495.60
500.50
500.50
-1.57%
1,024,427
1.06
May 16, 2025
512.50
512.50
503.50
508.50
508.50
+0.99%
757,926
0.78
May 15, 2025
500.00
507.50
482.20
503.50
503.50
+3.26%
599,315
0.61
May 14, 2025
500.00
500.00
478.20
487.60
487.60
-0.93%
443,220
0.45
May 13, 2025
482.60
496.80
482.60
492.20
492.20
+0.90%
790,311
0.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis