Investec
(INVP)
Sector: Banks
Historic Prices - up to 10 years
|
17/01/2025
|
539.00p
|
552.50p
|
539.00p
|
552.00p
|
969,190
|
|
16/01/2025
|
541.00p
|
542.00p
|
532.00p
|
543.00p
|
783,693
|
|
15/01/2025
|
523.00p
|
543.00p
|
519.50p
|
543.00p
|
984,301
|
|
14/01/2025
|
527.50p
|
527.50p
|
519.50p
|
521.50p
|
2,198,027
|
|
13/01/2025
|
522.00p
|
523.50p
|
513.50p
|
522.50p
|
967,479
|
|
10/01/2025
|
529.50p
|
535.50p
|
523.50p
|
525.00p
|
607,926
|
|
09/01/2025
|
522.00p
|
533.00p
|
516.50p
|
532.50p
|
1,051,812
|
|
08/01/2025
|
540.00p
|
542.50p
|
522.50p
|
526.00p
|
853,079
|
|
07/01/2025
|
551.00p
|
553.00p
|
540.50p
|
544.00p
|
766,155
|
|
06/01/2025
|
558.50p
|
558.50p
|
541.50p
|
552.50p
|
525,595
|
|
03/01/2025
|
541.00p
|
557.50p
|
541.00p
|
546.50p
|
970,331
|
|
02/01/2025
|
545.00p
|
548.00p
|
539.00p
|
547.00p
|
454,065
|
|
01/01/2025
|
541.50p
|
547.00p
|
537.00p
|
544.00p
|
370,310
|
|
31/12/2024
|
541.50p
|
547.00p
|
537.00p
|
544.00p
|
370,310
|
|
30/12/2024
|
540.50p
|
540.50p
|
534.50p
|
538.50p
|
344,929
|
|
27/12/2024
|
539.00p
|
544.00p
|
536.00p
|
542.00p
|
538,854
|
|
26/12/2024
|
555.50p
|
555.50p
|
542.00p
|
542.50p
|
106,714
|
|
25/12/2024
|
555.50p
|
555.50p
|
542.00p
|
542.50p
|
106,714
|
|
24/12/2024
|
555.50p
|
555.50p
|
542.00p
|
542.50p
|
106,714
|
|
23/12/2024
|
546.50p
|
548.00p
|
540.00p
|
543.00p
|
312,404
|
|
20/12/2024
|
546.00p
|
550.50p
|
539.00p
|
547.50p
|
2,038,085
|
|
19/12/2024
|
554.50p
|
554.50p
|
540.00p
|
549.00p
|
1,543,259
|
|
18/12/2024
|
558.00p
|
562.00p
|
554.50p
|
562.00p
|
410,007
|
|
17/12/2024
|
563.00p
|
564.00p
|
552.50p
|
553.00p
|
923,187
|
|
16/12/2024
|
559.00p
|
568.00p
|
559.00p
|
568.00p
|
486,806
|
|
13/12/2024
|
566.50p
|
568.00p
|
558.49p
|
561.50p
|
570,643
|
|
12/12/2024
|
575.00p
|
575.50p
|
564.50p
|
566.00p
|
676,638
|
|
11/12/2024
|
588.50p
|
590.50p
|
580.50p
|
590.00p
|
1,148,677
|
|
10/12/2024
|
593.50p
|
596.50p
|
587.00p
|
593.50p
|
762,164
|
|
09/12/2024
|
591.00p
|
596.00p
|
587.00p
|
594.50p
|
539,670
|
|
06/12/2024
|
575.00p
|
587.50p
|
574.00p
|
586.00p
|
775,851
|
|
05/12/2024
|
561.00p
|
572.05p
|
561.00p
|
572.00p
|
784,114
|
|
04/12/2024
|
563.50p
|
568.50p
|
561.50p
|
562.00p
|
538,990
|
|
03/12/2024
|
569.50p
|
571.50p
|
560.00p
|
564.50p
|
1,061,455
|
|
02/12/2024
|
567.00p
|
571.00p
|
563.75p
|
566.00p
|
911,972
|
|
29/11/2024
|
570.00p
|
576.70p
|
567.50p
|
570.50p
|
622,152
|
|
28/11/2024
|
567.00p
|
577.00p
|
566.00p
|
577.00p
|
467,731
|
|
27/11/2024
|
570.00p
|
574.00p
|
566.50p
|
571.00p
|
864,570
|
|
26/11/2024
|
566.00p
|
577.50p
|
566.00p
|
569.00p
|
500,457
|
|
25/11/2024
|
594.00p
|
598.50p
|
577.50p
|
580.00p
|
2,226,236
|
|
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
|