INVP

Investec Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Investec Plc INVP London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
5.50 1.46% 381.50 11:35:10
Open Price Low Price High Price Close Price Prev Close
383.50 379.60 389.20 381.50 376.00
more quote information »
Industry Sector
GENERAL FINANCIAL

INVP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week390.00394.50352.20370.071,919,883-8.50-2.18%
1 Month323.00394.50322.60361.651,436,60258.5018.11%
3 Months279.10394.50273.80329.501,357,981102.4036.69%
6 Months296.10394.50261.90308.471,326,96485.4028.84%
1 Year193.00394.50178.90257.501,622,277188.5097.67%
3 Years485.00523.40122.55305.722,203,345-103.50-21.34%
5 Years509.50649.40122.55390.872,036,187-128.00-25.12%

INVP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 381.50 5.50 1.46% 383.50 389.20 379.60 1,649,866
Nov 30 2021 376.00 6.80 1.84% 367.50 380.60 363.00 2,544,992
Nov 29 2021 369.20 15.60 4.41% 360.50 374.60 359.80 1,562,062
Nov 26 2021 353.60 -35.00 -9.01% 372.40 372.40 352.20 3,218,303
Nov 25 2021 388.60 1.70 0.44% 389.20 390.30 383.30 560,976
Nov 24 2021 386.90 -4.10 -1.05% 390.00 394.50 382.20 1,713,081
Nov 23 2021 391.00 4.20 1.09% 383.80 393.20 380.60 1,101,123
Nov 22 2021 386.80 14.20 3.81% 389.10 389.10 375.60 1,626,628
Nov 19 2021 372.60 7.50 2.05% 370.00 380.00 368.60 1,897,010
Nov 18 2021 365.10 11.60 3.28% 367.00 367.10 350.10 2,000,526
Nov 17 2021 353.50 1.60 0.45% 350.60 358.50 350.60 737,885
Nov 16 2021 351.90 -2.90 -0.82% 354.20 357.30 349.00 1,010,532
Nov 15 2021 354.80 5.50 1.57% 333.00 356.00 333.00 483,797
Nov 12 2021 349.30 -6.70 -1.88% 348.00 356.30 348.00 531,169
Nov 11 2021 356.00 6.00 1.71% 351.10 357.10 347.00 1,395,125
Nov 10 2021 350.00 1.00 0.29% 351.50 361.00 347.40 1,036,448
Nov 09 2021 349.00 -4.50 -1.27% 354.60 361.20 349.00 2,077,036
Nov 08 2021 353.50 23.30 7.06% 335.10 358.30 335.10 1,909,060
Nov 05 2021 330.20 -8.00 -2.37% 322.60 339.00 322.60 603,060
Nov 04 2021 338.20 6.60 1.99% 334.50 342.40 334.50 999,309
Nov 03 2021 331.60 2.00 0.61% 323.00 334.90 323.00 1,723,910
Nov 02 2021 329.60 0.20 0.06% 321.50 338.00 321.50 1,279,728
See More Historical Prices ยป
Your Recent History
LSE
INVP
Investec
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211202 03:37:00