Investec Plc (INVP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19 | -3.52831940576 | 538.5 | 539 | 508.5 | 1445343 | 522.64578944 | DE |
| 4 | -21.5 | -3.9741219963 | 541 | 558.5 | 508.5 | 1065055 | 532.59755909 | DE |
| 12 | -97.5 | -15.8022690438 | 617 | 627.5 | 508.5 | 823094 | 556.0382796 | DE |
| 26 | -90 | -14.7662018048 | 609.5 | 627.5 | 508.5 | 756272 | 569.28632085 | DE |
| 52 | -5.5 | -1.04761904762 | 525 | 627.5 | 479.6 | 882576 | 548.88704824 | DE |
| 156 | 87.7 | 20.310328856 | 431.8 | 627.5 | 336.3 | 1227360 | 482.94298128 | DE |
| 260 | 85.8 | 19.7832603182 | 433.7 | 627.5 | 122.55 | 1609462 | 344.45629193 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 519.5 | -7 | -1.33 | 513 | 525 | 513 | 1589656 |
| 1738258200 | 526.5 | 5 | 0.96 | 519 | 526.5 | 516 | 1673227 |
| 1738171800 | 521.5 | 3 | 0.58 | 518.5 | 524 | 517 | 1363040 |
| 1738085400 | 518.5 | 0 | 0.00 | 515 | 519.5 | 508.5 | 1199159 |
| 1737999000 | 518.5 | -9 | -1.71 | 521.5 | 523 | 510.5 | 1604012 |
| 1737739800 | 527.5 | -13 | -2.41 | 538.5 | 539 | 525 | 1387279 |
| 1737653400 | 540.5 | -6.5 | -1.19 | 546 | 546 | 533 | 761334 |
| 1737567000 | 547 | -5 | -0.91 | 548 | 553.5 | 546 | 566610 |
| 1737480600 | 552 | 3.5 | 0.64 | 545.5 | 552.5 | 545.5 | 459329 |
| 1737394200 | 548.5 | -3.5 | -0.63 | 547 | 552.5 | 546 | 1568527 |
| 1737135000 | 552 | 11 | 2.03 | 539 | 552 | 539 | 969186 |
| 1737048600 | 541 | -2 | -0.37 | 541 | 542 | 532.5 | 783678 |
| 1736962200 | 543 | 21.5 | 4.12 | 523 | 543 | 519.5 | 984298 |
| 1736875800 | 521.5 | -1 | -0.19 | 527.5 | 527.5 | 519.5 | 2217703 |
| 1736789400 | 522.5 | -2.5 | -0.48 | 522 | 523.5 | 513.5 | 967469 |
| 1736530200 | 525 | -7.5 | -1.41 | 529.5 | 535.5 | 524 | 607923 |
| 1736443800 | 532.5 | 6.5 | 1.24 | 522 | 533 | 517.5 | 1051805 |
| 1736357400 | 526 | -18 | -3.31 | 540 | 542.5 | 522.5 | 852888 |
| 1736271000 | 544 | -8.5 | -1.54 | 551 | 551.5 | 540.5 | 766153 |
| 1736184600 | 552.5 | 6 | 1.10 | 558.5 | 558.5 | 541.5 | 525563 |
| 1735925400 | 546.5 | -0.5 | -0.09 | 541 | 547 | 541 | 991923 |
| 1735839000 | 547 | 3 | 0.55 | 545 | 548 | 539 | 454044 |
| 1735666200 | 544 | 5.5 | 1.02 | 541.5 | 547 | 537 | 370310 |
| 1735579800 | 538.5 | -3.5 | -0.65 | 540.5 | 540.5 | 534.5 | 344920 |
| 1735320600 | 542 | -0.5 | -0.09 | 539 | 543.5 | 536.5 | 538846 |
| 1735061400 | 542.5 | -0.5 | -0.09 | 555.5 | 555.5 | 542.5 | 106694 |
| 1734975000 | 543 | -4.5 | -0.82 | 546.5 | 548 | 540 | 312369 |
| 1734715800 | 547.5 | -1.5 | -0.27 | 546 | 550.5 | 539 | 2038078 |
| 1734629400 | 549 | -13 | -2.31 | 554.5 | 554.5 | 540 | 1543250 |
| 1734543000 | 562 | 9 | 1.63 | 558 | 562 | 555 | 410003 |
| 1734456600 | 553 | -15 | -2.64 | 563 | 564 | 552.5 | 923182 |
| 1734370200 | 568 | 6.5 | 1.16 | 559 | 568 | 559 | 486802 |
| 1734111000 | 561.5 | -4.5 | -0.80 | 566.5 | 568 | 559 | 570640 |
| 1734024600 | 566 | -24 | -4.07 | 575 | 575.5 | 564.5 | 710797 |
| 1733938200 | 590 | -3.5 | -0.59 | 588.5 | 590.5 | 581.5 | 1148671 |
| 1733851800 | 593.5 | -1 | -0.17 | 593.5 | 596.5 | 587 | 762161 |
| 1733765400 | 594.5 | 8.5 | 1.45 | 591 | 596 | 587 | 549660 |
| 1733506200 | 586 | 14 | 2.45 | 575 | 587.5 | 574 | 925844 |
| 1733419800 | 572 | 10 | 1.78 | 561 | 572 | 561 | 784108 |
| 1733333400 | 562 | -2.5 | -0.44 | 563.5 | 568.5 | 561.5 | 538990 |
| 1733247000 | 564.5 | -1.5 | -0.27 | 569.5 | 571.5 | 560 | 1061433 |
| 1733160600 | 566 | -4.5 | -0.79 | 567 | 571 | 564 | 912697 |
| 1732901400 | 570.5 | -6.5 | -1.13 | 570 | 576.5 | 567.5 | 622151 |
| 1732815000 | 577 | 6 | 1.05 | 567 | 577 | 566.5 | 467736 |
| 1732728600 | 571 | 2 | 0.35 | 570 | 574 | 566.5 | 877805 |
| 1732642200 | 569 | -11 | -1.90 | 566 | 577.5 | 566 | 500438 |
| 1732555800 | 580 | -13.5 | -2.27 | 594 | 598 | 577.5 | 2226230 |
| 1732296600 | 593.5 | -18 | -2.94 | 603.5 | 607.5 | 593.5 | 738997 |
| 1732210200 | 611.5 | 5 | 0.82 | 611 | 622.5 | 604.5 | 476909 |
| 1732123800 | 606.5 | -7 | -1.14 | 608.5 | 613 | 606.5 | 399796 |
| 1732037400 | 613.5 | -2 | -0.32 | 627.5 | 627.5 | 602.5 | 574692 |
| 1731951000 | 615.5 | 6 | 0.98 | 610.5 | 615.5 | 609 | 446025 |
| 1731691800 | 609.5 | -5 | -0.81 | 609 | 612 | 605 | 579943 |
| 1731605400 | 614.5 | 6 | 0.99 | 611.5 | 615 | 606.5 | 453772 |
| 1731519000 | 608.5 | -4.5 | -0.73 | 614 | 616.5 | 606.5 | 377025 |
| 1731432600 | 613 | -6 | -0.97 | 619 | 620.5 | 611.5 | 384531 |
| 1731346200 | 619 | -4 | -0.64 | 623.5 | 623.5 | 613 | 536477 |
| 1731087000 | 623 | 3.5 | 0.56 | 617 | 623 | 612.5 | 459231 |
| 1731000600 | 619.5 | 11 | 1.81 | 613 | 623.5 | 612 | 659839 |
| 1730914200 | 608.5 | -3 | -0.49 | 615 | 618.5 | 604 | 782284 |
| 1730827800 | 611.5 | 5.5 | 0.91 | 604 | 616.5 | 604 | 667650 |
| 1730741400 | 606 | 3 | 0.50 | 602 | 609 | 602 | 794383 |
| 1730482200 | 603 | 8 | 1.34 | 603.5 | 609.5 | 600.5 | 743619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
