- Share Prices
Investment Company PLC (INV)
64.50p+0.00 (+0.00%)10 Jul 2025, 09:00
Investment Company PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 10, 2025 | 64.50p | 67.00p | 67.00p | 65.50p | 223 |
Jul 8, 2025 | 65.00p | 62.18p | 62.18p | 65.00p | 4,305 |
Jul 7, 2025 | 64.00p | 62.04p | 62.04p | 64.00p | 6,390 |
Jul 2, 2025 | 64.50p | 66.84p | 66.84p | 64.00p | 7,175 |
Jul 1, 2025 | 64.50p | 64.15p | 64.15p | 64.50p | 3,965 |
Jun 27, 2025 | 63.50p | 67.00p | 67.00p | 63.50p | 3,100 |
Jun 25, 2025 | 63.50p | 67.00p | 62.87p | 63.50p | 1,302 |
Jun 24, 2025 | 63.50p | 67.00p | 67.00p | 63.50p | 509 |
Jun 23, 2025 | 63.50p | 62.45p | 62.45p | 63.50p | 223 |
Jun 19, 2025 | 63.50p | 67.00p | 67.00p | 63.50p | 223 |
Jun 13, 2025 | 63.00p | 66.00p | 66.00p | 64.00p | 4,630 |
Jun 11, 2025 | 64.00p | 61.12p | 61.11p | 63.50p | 11,450 |
Jun 9, 2025 | 63.00p | 61.75p | 61.75p | 63.50p | 29,770 |
Jun 6, 2025 | 63.00p | 61.00p | 61.00p | 63.00p | 25,000 |
Jun 5, 2025 | 61.00p | 61.00p | 61.00p | 63.00p | 11,620 |
Jun 3, 2025 | 62.50p | 61.00p | 61.00p | 61.00p | 25,000 |
May 28, 2025 | 63.50p | 61.00p | 61.00p | 63.50p | 12,500 |
May 27, 2025 | 64.00p | 62.65p | 61.00p | 63.50p | 20,433 |
May 22, 2025 | 62.50p | 60.66p | 60.66p | 63.50p | 25,500 |
May 21, 2025 | 62.50p | 60.66p | 60.66p | 62.50p | 15,000 |
May 15, 2025 | 61.50p | 61.00p | 61.00p | 61.00p | 483 |
May 12, 2025 | 62.50p | 60.10p | 60.10p | 62.50p | 8,400 |
May 8, 2025 | 59.75p | 60.00p | 60.00p | 61.00p | 12,500 |
May 7, 2025 | 60.00p | 59.50p | 59.50p | 59.75p | 1,813 |
May 2, 2025 | 60.00p | 59.50p | 59.50p | 60.00p | 4,475 |
Apr 28, 2025 | 59.00p | 59.50p | 59.50p | 60.50p | 2,500 |
Apr 25, 2025 | 61.00p | 59.00p | 59.00p | 59.00p | 6,739 |
Apr 23, 2025 | 59.00p | 59.00p | 59.00p | 60.25p | 6,000 |
Apr 22, 2025 | 59.00p | 59.00p | 59.00p | 60.00p | 16,855 |
Apr 16, 2025 | 62.75p | 60.00p | 60.00p | 60.50p | 10,000 |
Apr 11, 2025 | 63.75p | 63.00p | 63.00p | 63.00p | 2,405 |
Apr 8, 2025 | 64.75p | 64.00p | 64.00p | 64.75p | 1,435 |
Apr 4, 2025 | 66.25p | 65.00p | 65.00p | 66.25p | 5,635 |
Mar 28, 2025 | 67.00p | 67.75p | 67.00p | 67.00p | 8,000 |
Mar 26, 2025 | 67.00p | 65.00p | 65.00p | 67.50p | 1,435 |
Mar 25, 2025 | 65.00p | 65.30p | 64.00p | 67.00p | 3,358 |
Mar 21, 2025 | 67.50p | 64.00p | 64.00p | 65.00p | 33,225 |
Mar 19, 2025 | 66.50p | 66.00p | 66.00p | 66.50p | 245 |
Mar 18, 2025 | 67.00p | 67.44p | 67.44p | 67.00p | 5,000 |
Mar 17, 2025 | 67.00p | 66.00p | 66.00p | 67.00p | 1,495 |
Mar 14, 2025 | 67.00p | 66.00p | 66.00p | 67.00p | 6,435 |
Mar 13, 2025 | 65.00p | 67.48p | 67.48p | 67.00p | 474 |
Mar 12, 2025 | 67.80p | 67.80p | 67.60p | 67.00p | 5,342 |
Mar 11, 2025 | 68.40p | 68.00p | 68.00p | 67.80p | 299 |
Mar 10, 2025 | 69.60p | 68.00p | 68.00p | 68.40p | 1,710 |
Mar 6, 2025 | 70.20p | 68.40p | 68.40p | 69.00p | 500 |
Mar 3, 2025 | 70.20p | 70.20p | 70.20p | 70.20p | 8,611 |
Feb 28, 2025 | 70.20p | 70.40p | 70.40p | 70.20p | 281 |
Feb 27, 2025 | 71.60p | 70.90p | 70.90p | 70.40p | 800 |
Feb 24, 2025 | 72.60p | 71.76p | 71.76p | 71.60p | 302 |