Investec Historic Prices

 
     
Date Open High Low Close Volume
Jul 17, 2019 518.20 518.40 505.60 505.60 1,367,150
Jul 16, 2019 505.60 519.80 505.60 517.60 1,459,979
Jul 15, 2019 503.00 510.00 503.00 506.80 1,088,303
Jul 12, 2019 0.00 509.00 0.00 506.20 874,392
Jul 11, 2019 505.80 508.60 500.80 501.20 961,245
Jul 10, 2019 505.00 506.60 500.60 502.00 1,124,692
Jul 9, 2019 515.20 515.20 500.00 503.20 1,307,204
Jul 8, 2019 516.00 519.20 511.60 511.60 1,035,722
Jul 5, 2019 517.00 518.00 512.80 516.20 814,116
Jul 4, 2019 520.20 522.60 514.20 515.60 792,362
Jul 3, 2019 515.00 518.60 510.60 518.60 1,840,009
Jul 2, 2019 521.40 521.40 504.40 514.00 1,413,239
Jul 1, 2019 510.00 523.60 510.00 518.40 1,487,861
Jun 28, 2019 509.00 512.80 507.40 511.00 1,152,670
Jun 27, 2019 506.00 512.20 504.60 507.40 949,805
Jun 26, 2019 504.60 508.40 502.60 505.80 979,352
Jun 25, 2019 497.50 504.20 497.00 502.40 966,876
Jun 24, 2019 506.40 509.00 497.90 501.00 1,159,777
Jun 21, 2019 501.40 509.00 497.90 505.80 3,218,917
Jun 20, 2019 498.30 509.00 497.90 499.50 1,821,358
Jun 19, 2019 492.00 498.80 488.30 493.60 1,649,552
Jun 18, 2019 476.10 494.50 476.10 491.40 2,307,698
Jun 17, 2019 480.60 480.60 475.00 476.00 1,099,295
Jun 14, 2019 479.70 480.80 475.60 476.00 1,085,938
Jun 13, 2019 480.50 484.50 478.10 481.50 1,414,117
Jun 12, 2019 480.90 482.30 474.00 480.40 3,344,782
Jun 11, 2019 475.00 486.30 475.00 482.40 1,527,223
Jun 10, 2019 475.00 476.10 469.70 474.00 1,163,296
Jun 7, 2019 465.50 469.20 458.30 467.40 2,029,774
Jun 6, 2019 468.50 469.10 458.00 463.30 2,158,964
Jun 5, 2019 472.50 472.80 462.50 467.80 3,911,343
Jun 4, 2019 456.00 469.60 453.50 469.60 2,505,866
Jun 3, 2019 455.20 458.80 452.60 458.80 2,199,827
May 31, 2019 463.10 463.50 451.80 461.10 1,861,257
May 30, 2019 454.00 472.10 454.00 467.10 1,804,748
May 29, 2019 452.60 456.80 447.60 454.00 4,063,836
May 28, 2019 470.50 471.60 455.50 457.40 3,377,417
May 27, 2019 469.80 0.00 0.00 470.50 0
May 24, 2019 469.80 474.70 466.60 470.50 2,589,257
May 23, 2019 479.60 481.50 467.60 469.30 1,917,886
May 22, 2019 484.70 499.40 482.60 482.90 2,118,287
May 21, 2019 488.30 490.90 481.50 485.20 1,603,665
May 20, 2019 493.40 494.60 483.80 486.80 1,384,725
May 17, 2019 502.40 502.40 487.60 493.40 2,439,839
May 16, 2019 482.50 507.80 480.70 506.60 1,678,664
May 15, 2019 484.10 485.50 475.50 481.30 1,672,269
May 14, 2019 474.00 485.50 474.00 485.50 1,613,005
May 13, 2019 478.00 482.60 471.70 471.70 1,700,958
May 10, 2019 477.90 488.60 474.00 477.40 1,875,204
May 9, 2019 483.60 484.10 471.10 474.70 2,215,066
Showing 1 to 50 of 261