Investec Historic Prices

 
     
Date Open High Low Close Volume
Mar 25, 2019 434.00 444.00 429.50 432.60 1,939,581
Mar 22, 2019 455.00 464.50 435.80 437.40 1,705,940
Mar 21, 2019 456.50 459.80 452.10 458.40 1,259,581
Mar 20, 2019 471.80 472.70 454.30 454.70 6,811,547
Mar 19, 2019 474.00 479.90 474.00 476.20 843,409
Mar 18, 2019 473.00 478.30 470.80 473.00 987,640
Mar 15, 2019 474.80 481.90 469.40 474.30 3,125,435
Mar 14, 2019 465.20 474.20 460.30 472.50 1,768,851
Mar 13, 2019 462.90 468.50 462.90 468.50 1,178,954
Mar 12, 2019 460.20 466.90 457.90 463.90 1,066,050
Mar 11, 2019 460.90 466.40 458.50 460.10 993,310
Mar 8, 2019 461.80 462.20 456.00 460.30 789,711
Mar 7, 2019 476.50 476.50 464.90 465.00 1,059,408
Mar 6, 2019 481.10 481.90 477.50 479.60 1,186,173
Mar 5, 2019 488.60 488.60 479.60 481.40 1,564,961
Mar 4, 2019 495.70 499.00 487.70 490.00 1,037,341
Mar 1, 2019 493.90 500.00 493.90 495.00 1,455,791
Feb 28, 2019 487.90 495.90 487.80 492.80 1,752,532
Feb 27, 2019 497.50 497.50 489.40 492.40 1,165,097
Feb 26, 2019 493.80 500.00 491.50 493.90 1,153,324
Feb 25, 2019 493.00 498.20 492.20 494.60 1,285,254
Feb 22, 2019 488.90 494.40 487.30 487.50 1,140,727
Feb 21, 2019 482.90 487.30 480.90 485.90 1,618,186
Feb 20, 2019 479.80 485.10 476.10 484.00 1,611,667
Feb 19, 2019 490.50 491.60 477.50 481.30 1,585,880
Feb 18, 2019 491.90 495.10 487.60 493.10 748,113
Feb 15, 2019 481.50 495.70 479.60 492.90 1,516,615
Feb 14, 2019 494.00 494.00 480.60 485.50 1,061,551
Feb 13, 2019 490.50 496.70 487.30 492.90 878,331
Feb 12, 2019 485.00 490.60 484.20 487.40 1,188,355
Feb 11, 2019 481.80 485.30 478.60 483.30 869,663
Feb 8, 2019 484.30 490.10 476.30 477.90 741,841
Feb 7, 2019 496.20 499.70 483.10 483.10 1,335,120
Feb 6, 2019 495.00 504.00 491.70 499.20 1,230,262
Feb 5, 2019 484.40 493.50 482.50 493.50 1,881,183
Feb 4, 2019 496.40 496.40 482.20 485.40 1,642,762
Feb 1, 2019 492.00 497.36 490.90 494.10 1,546,928
Jan 31, 2019 500.00 510.16 487.20 489.20 2,591,712
Jan 30, 2019 492.70 499.30 491.00 497.20 1,188,781
Jan 29, 2019 488.30 493.40 482.00 488.50 1,267,108
Jan 28, 2019 492.00 493.30 485.00 485.00 946,418
Jan 25, 2019 493.60 497.60 489.80 492.30 1,433,737
Jan 24, 2019 493.00 494.20 488.30 490.40 1,049,641
Jan 23, 2019 487.80 493.60 487.80 492.10 1,217,365
Jan 22, 2019 483.90 494.90 483.90 491.00 1,100,516
Jan 21, 2019 489.90 493.20 484.00 490.80 656,158
Jan 18, 2019 483.50 489.30 472.50 489.10 1,385,198
Jan 17, 2019 484.90 487.40 474.30 483.60 1,361,667
Jan 16, 2019 484.50 493.50 479.90 486.50 1,787,646
Jan 15, 2019 488.00 488.80 473.20 481.50 2,041,014
Showing 1 to 50 of 261