Investec
(INVP)
Sector: Banks
Historic Prices - up to 10 years
|
22/11/2024
|
603.50p
|
607.50p
|
593.50p
|
611.50p
|
738,999
|
|
21/11/2024
|
611.00p
|
622.50p
|
604.50p
|
611.50p
|
476,911
|
|
20/11/2024
|
608.50p
|
613.00p
|
606.50p
|
606.50p
|
399,796
|
|
19/11/2024
|
627.50p
|
627.50p
|
602.00p
|
613.50p
|
574,694
|
|
18/11/2024
|
610.50p
|
615.50p
|
608.50p
|
615.50p
|
446,014
|
|
15/11/2024
|
609.00p
|
612.00p
|
605.00p
|
614.50p
|
579,951
|
|
14/11/2024
|
611.50p
|
615.50p
|
606.50p
|
614.50p
|
453,773
|
|
13/11/2024
|
614.00p
|
617.00p
|
606.50p
|
608.50p
|
377,030
|
|
12/11/2024
|
619.00p
|
620.50p
|
611.50p
|
613.00p
|
384,539
|
|
11/11/2024
|
623.50p
|
623.50p
|
613.00p
|
619.00p
|
536,480
|
|
08/11/2024
|
617.00p
|
623.00p
|
612.00p
|
623.00p
|
459,231
|
|
07/11/2024
|
613.00p
|
623.50p
|
612.00p
|
619.50p
|
659,839
|
|
06/11/2024
|
615.00p
|
619.00p
|
604.00p
|
608.50p
|
782,284
|
|
05/11/2024
|
604.00p
|
616.72p
|
604.00p
|
611.50p
|
667,656
|
|
04/11/2024
|
602.00p
|
609.00p
|
602.00p
|
606.00p
|
794,386
|
|
01/11/2024
|
603.50p
|
609.50p
|
600.50p
|
603.00p
|
743,624
|
|
31/10/2024
|
588.50p
|
602.50p
|
588.00p
|
595.00p
|
1,105,266
|
|
30/10/2024
|
589.00p
|
598.50p
|
587.00p
|
589.00p
|
1,260,649
|
|
29/10/2024
|
588.00p
|
604.88p
|
583.00p
|
585.50p
|
915,269
|
|
28/10/2024
|
590.00p
|
602.50p
|
590.00p
|
596.00p
|
639,129
|
|
25/10/2024
|
576.00p
|
599.50p
|
576.00p
|
589.50p
|
409,639
|
|
24/10/2024
|
600.00p
|
600.00p
|
584.50p
|
587.00p
|
349,326
|
|
23/10/2024
|
583.50p
|
604.00p
|
583.50p
|
587.00p
|
485,542
|
|
22/10/2024
|
595.00p
|
600.50p
|
590.00p
|
598.50p
|
307,774
|
|
21/10/2024
|
592.00p
|
609.50p
|
592.00p
|
598.50p
|
325,911
|
|
18/10/2024
|
611.50p
|
611.50p
|
584.50p
|
610.50p
|
329,397
|
|
17/10/2024
|
604.00p
|
609.50p
|
595.50p
|
604.50p
|
573,800
|
|
16/10/2024
|
600.00p
|
602.50p
|
597.00p
|
598.00p
|
483,746
|
|
15/10/2024
|
592.00p
|
596.50p
|
586.00p
|
596.00p
|
570,959
|
|
14/10/2024
|
580.00p
|
596.00p
|
580.00p
|
593.50p
|
364,204
|
|
11/10/2024
|
575.50p
|
591.00p
|
574.50p
|
588.00p
|
743,782
|
|
10/10/2024
|
559.00p
|
581.50p
|
559.00p
|
576.50p
|
396,355
|
|
09/10/2024
|
572.00p
|
577.50p
|
567.00p
|
577.50p
|
420,197
|
|
08/10/2024
|
588.00p
|
588.00p
|
568.00p
|
572.00p
|
453,332
|
|
07/10/2024
|
552.00p
|
578.00p
|
552.00p
|
576.50p
|
1,363,496
|
|
04/10/2024
|
568.00p
|
568.00p
|
552.00p
|
565.50p
|
307,516
|
|
03/10/2024
|
550.00p
|
563.50p
|
550.00p
|
556.00p
|
312,178
|
|
02/10/2024
|
548.50p
|
572.00p
|
548.50p
|
553.50p
|
405,496
|
|
01/10/2024
|
581.00p
|
581.00p
|
554.00p
|
559.00p
|
323,318
|
|
30/09/2024
|
565.50p
|
589.50p
|
565.50p
|
569.00p
|
718,564
|
|
27/09/2024
|
579.50p
|
579.50p
|
570.50p
|
576.50p
|
611,421
|
|
26/09/2024
|
576.00p
|
577.00p
|
561.50p
|
575.00p
|
730,335
|
|
25/09/2024
|
578.00p
|
578.00p
|
555.50p
|
562.00p
|
567,471
|
|
24/09/2024
|
573.00p
|
573.00p
|
553.50p
|
561.50p
|
282,732
|
|
23/09/2024
|
563.50p
|
566.50p
|
549.50p
|
559.50p
|
1,043,695
|
|
20/09/2024
|
575.50p
|
599.50p
|
563.00p
|
564.50p
|
1,413,535
|
|
19/09/2024
|
571.00p
|
594.00p
|
571.00p
|
591.50p
|
708,185
|
|
18/09/2024
|
575.00p
|
599.50p
|
575.00p
|
582.00p
|
478,678
|
|
17/09/2024
|
570.00p
|
591.50p
|
570.00p
|
587.50p
|
814,790
|
|
16/09/2024
|
568.50p
|
578.50p
|
554.00p
|
578.00p
|
627,290
|
|
13/09/2024
|
592.50p
|
592.50p
|
568.50p
|
575.50p
|
331,144
|
|
12/09/2024
|
582.50p
|
582.50p
|
556.50p
|
565.00p
|
622,653
|
|
11/09/2024
|
583.00p
|
583.00p
|
544.00p
|
569.50p
|
667,052
|
|
10/09/2024
|
563.50p
|
572.50p
|
561.50p
|
569.50p
|
773,628
|
|
09/09/2024
|
581.50p
|
581.50p
|
558.50p
|
566.00p
|
437,561
|
|
06/09/2024
|
588.00p
|
588.00p
|
565.50p
|
565.50p
|
610,684
|
|
05/09/2024
|
587.50p
|
587.50p
|
560.00p
|
577.00p
|
452,743
|
|
04/09/2024
|
595.50p
|
595.50p
|
570.00p
|
574.00p
|
1,059,907
|
|
03/09/2024
|
580.50p
|
585.00p
|
569.75p
|
571.50p
|
1,061,384
|
|
02/09/2024
|
564.00p
|
591.00p
|
564.00p
|
579.50p
|
369,655
|
|
30/08/2024
|
574.00p
|
581.00p
|
571.00p
|
579.50p
|
1,654,588
|
|
29/08/2024
|
582.00p
|
598.50p
|
571.50p
|
571.50p
|
1,225,057
|
|
28/08/2024
|
580.00p
|
594.00p
|
577.50p
|
583.50p
|
839,365
|
|
27/08/2024
|
574.50p
|
586.30p
|
569.50p
|
577.00p
|
1,233,302
|
|
26/08/2024
|
603.00p
|
603.00p
|
554.50p
|
554.50p
|
1,142,008
|
|
23/08/2024
|
603.00p
|
603.00p
|
554.50p
|
554.50p
|
1,142,008
|
|
22/08/2024
|
603.00p
|
603.00p
|
554.50p
|
554.50p
|
1,142,008
|
|
21/08/2024
|
596.00p
|
597.50p
|
583.47p
|
586.50p
|
880,055
|
|
20/08/2024
|
581.50p
|
603.50p
|
581.50p
|
590.50p
|
706,182
|
|
19/08/2024
|
600.00p
|
602.00p
|
594.00p
|
598.00p
|
513,892
|
|
16/08/2024
|
581.00p
|
600.00p
|
580.50p
|
596.00p
|
474,392
|
|
15/08/2024
|
587.50p
|
596.50p
|
584.00p
|
593.00p
|
628,863
|
|
14/08/2024
|
584.00p
|
587.50p
|
571.00p
|
586.50p
|
318,641
|
|
13/08/2024
|
577.00p
|
589.00p
|
570.50p
|
581.00p
|
695,070
|
|
12/08/2024
|
589.50p
|
591.00p
|
565.00p
|
579.50p
|
411,944
|
|
09/08/2024
|
575.00p
|
584.50p
|
564.50p
|
576.50p
|
331,356
|
|
08/08/2024
|
562.00p
|
590.00p
|
562.00p
|
575.00p
|
520,515
|
|
07/08/2024
|
591.00p
|
596.50p
|
542.00p
|
573.00p
|
754,931
|
|
06/08/2024
|
576.50p
|
596.00p
|
562.00p
|
568.00p
|
968,850
|
|
05/08/2024
|
570.00p
|
598.00p
|
556.00p
|
572.00p
|
1,009,228
|
|
02/08/2024
|
587.50p
|
616.50p
|
582.00p
|
582.00p
|
999,331
|
|
01/08/2024
|
614.50p
|
616.50p
|
601.50p
|
615.50p
|
1,070,911
|
|
31/07/2024
|
609.50p
|
620.50p
|
608.50p
|
615.50p
|
837,612
|
|
30/07/2024
|
607.00p
|
616.00p
|
594.00p
|
613.00p
|
1,099,208
|
|
29/07/2024
|
605.00p
|
612.00p
|
592.50p
|
599.00p
|
624,520
|
|
26/07/2024
|
600.00p
|
608.50p
|
592.50p
|
591.50p
|
676,872
|
|
25/07/2024
|
600.00p
|
600.00p
|
570.00p
|
591.50p
|
507,437
|
|
24/07/2024
|
573.50p
|
588.50p
|
573.50p
|
588.50p
|
391,860
|
|
23/07/2024
|
585.50p
|
598.00p
|
580.50p
|
585.50p
|
1,298,783
|
|
22/07/2024
|
580.00p
|
588.50p
|
577.50p
|
587.00p
|
374,123
|
|
19/07/2024
|
580.00p
|
595.00p
|
572.50p
|
579.50p
|
497,122
|
|
18/07/2024
|
607.00p
|
608.00p
|
580.00p
|
583.50p
|
1,055,552
|
|
17/07/2024
|
600.00p
|
600.00p
|
589.00p
|
593.00p
|
621,270
|
|
16/07/2024
|
601.00p
|
605.50p
|
597.50p
|
597.50p
|
544,584
|
|
15/07/2024
|
593.50p
|
603.00p
|
592.50p
|
599.50p
|
712,342
|
|
12/07/2024
|
591.50p
|
614.00p
|
589.00p
|
599.00p
|
752,597
|
|
11/07/2024
|
582.00p
|
602.50p
|
582.00p
|
602.50p
|
416,164
|
|
10/07/2024
|
602.00p
|
602.00p
|
589.50p
|
597.00p
|
573,293
|
|
09/07/2024
|
600.00p
|
600.00p
|
585.00p
|
588.50p
|
635,042
|
|
08/07/2024
|
601.00p
|
601.00p
|
582.50p
|
596.00p
|
500,078
|
|
05/07/2024
|
594.50p
|
596.50p
|
582.00p
|
589.50p
|
881,013
|
|
04/07/2024
|
595.00p
|
595.00p
|
577.00p
|
585.50p
|
710,530
|
|
03/07/2024
|
585.50p
|
587.50p
|
562.50p
|
587.50p
|
721,354
|
|
02/07/2024
|
596.50p
|
601.50p
|
570.50p
|
574.00p
|
1,170,236
|
|
01/07/2024
|
586.00p
|
599.50p
|
576.00p
|
583.50p
|
1,560,520
|
|
28/06/2024
|
558.00p
|
579.00p
|
558.00p
|
573.50p
|
496,931
|
|
27/06/2024
|
566.50p
|
568.00p
|
554.00p
|
565.00p
|
631,591
|
|
26/06/2024
|
570.50p
|
580.00p
|
566.00p
|
567.50p
|
712,756
|
|
25/06/2024
|
588.00p
|
588.00p
|
560.00p
|
571.00p
|
470,353
|
|
24/06/2024
|
570.00p
|
582.00p
|
563.00p
|
576.50p
|
2,039,791
|
|
21/06/2024
|
570.00p
|
583.50p
|
570.00p
|
576.50p
|
1,339,943
|
|
20/06/2024
|
581.50p
|
589.20p
|
573.50p
|
576.50p
|
698,429
|
|
19/06/2024
|
576.00p
|
594.00p
|
576.00p
|
579.50p
|
1,492,391
|
|
18/06/2024
|
550.50p
|
590.00p
|
550.50p
|
581.00p
|
3,954,496
|
|
17/06/2024
|
556.00p
|
566.00p
|
545.00p
|
546.00p
|
542,218
|
|
14/06/2024
|
525.00p
|
560.50p
|
525.00p
|
555.50p
|
1,579,289
|
|
13/06/2024
|
540.00p
|
545.50p
|
532.00p
|
532.00p
|
2,752,349
|
|
12/06/2024
|
514.50p
|
541.00p
|
514.50p
|
541.00p
|
1,669,412
|
|
11/06/2024
|
511.50p
|
531.00p
|
511.50p
|
522.00p
|
1,447,681
|
|
10/06/2024
|
530.50p
|
530.50p
|
504.50p
|
524.00p
|
3,176,333
|
|
07/06/2024
|
513.00p
|
521.50p
|
500.00p
|
517.00p
|
818,198
|
|
06/06/2024
|
508.00p
|
517.50p
|
505.00p
|
514.00p
|
644,348
|
|
05/06/2024
|
539.00p
|
539.00p
|
505.50p
|
509.00p
|
1,157,800
|
|
04/06/2024
|
526.50p
|
530.50p
|
519.00p
|
526.00p
|
807,373
|
|
03/06/2024
|
521.50p
|
533.00p
|
503.50p
|
530.00p
|
1,412,601
|
|
31/05/2024
|
523.00p
|
523.00p
|
508.50p
|
518.50p
|
1,740,282
|
|
30/05/2024
|
520.00p
|
524.00p
|
504.00p
|
516.00p
|
5,471,270
|
|
29/05/2024
|
535.00p
|
536.50p
|
514.00p
|
516.50p
|
1,249,551
|
|
28/05/2024
|
540.50p
|
543.50p
|
524.46p
|
525.50p
|
1,357,361
|
|
27/05/2024
|
527.50p
|
543.50p
|
515.50p
|
539.50p
|
994,997
|