Investec Plc (INVP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 41.5 | 7.23626852659 | 573.5 | 619.5 | 570 | 659974 | 603.21193004 | DE |
| 4 | 29.5 | 5.03842869342 | 585.5 | 619.5 | 570 | 681881 | 593.67547573 | DE |
| 12 | 73 | 13.4686346863 | 542 | 619.5 | 504.5 | 1166777 | 553.58770987 | DE |
| 26 | 90 | 17.1428571429 | 525 | 619.5 | 479.6 | 1011887 | 533.27788029 | DE |
| 52 | 124 | 25.2545824847 | 491 | 619.5 | 429.6 | 966252 | 510.962283 | DE |
| 156 | 345 | 127.777777778 | 270 | 619.5 | 270 | 1313711 | 453.05644776 | DE |
| 260 | 134.2 | 27.9118136439 | 480.8 | 619.5 | 122.55 | 1828141 | 349.78621737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 613 | 14 | 2.34 | 607 | 616 | 595.5 | 1099205 |
| 1722270600 | 599 | -9.5 | -1.56 | 605 | 611.5 | 593.5 | 624509 |
| 1722011400 | 608.5 | 17 | 2.87 | 600 | 608.5 | 592.5 | 676866 |
| 1721925000 | 591.5 | 3 | 0.51 | 600 | 600 | 570 | 507433 |
| 1721838600 | 588.5 | 3 | 0.51 | 573.5 | 588.5 | 573.5 | 391859 |
| 1721752200 | 585.5 | -1.5 | -0.26 | 585.5 | 591.5 | 581 | 1298783 |
| 1721665800 | 587 | 7.5 | 1.29 | 580 | 588.5 | 578 | 374123 |
| 1721406600 | 579.5 | -4 | -0.69 | 580 | 581.5 | 573 | 497119 |
| 1721320200 | 583.5 | -9.5 | -1.60 | 607 | 607 | 581.5 | 1055539 |
| 1721233800 | 593 | -4.5 | -0.75 | 600 | 600 | 589.5 | 621268 |
| 1721147400 | 597.5 | -2 | -0.33 | 601 | 603.5 | 597.5 | 544571 |
| 1721061000 | 599.5 | 0.5 | 0.08 | 593.5 | 602.5 | 593.5 | 712334 |
| 1720801800 | 599 | -3.5 | -0.58 | 591.5 | 603.5 | 591.5 | 752590 |
| 1720715400 | 602.5 | 5.5 | 0.92 | 582 | 602.5 | 582 | 416156 |
| 1720629000 | 597 | 8.5 | 1.44 | 602 | 602 | 591.5 | 573289 |
| 1720542600 | 588.5 | -7.5 | -1.26 | 600 | 600 | 585 | 635034 |
| 1720456200 | 596 | 6.5 | 1.10 | 601 | 601 | 583 | 544135 |
| 1720197000 | 589.5 | 4 | 0.68 | 594.5 | 596.5 | 582 | 881011 |
| 1720110600 | 585.5 | -2 | -0.34 | 595 | 595 | 580 | 710527 |
| 1720024200 | 587.5 | 13.5 | 2.35 | 585.5 | 587.5 | 570 | 721276 |
| 1719937800 | 574 | -9.5 | -1.63 | 596.5 | 596.5 | 570.5 | 1170228 |
| 1719851400 | 583.5 | 10 | 1.74 | 586 | 599.5 | 578.5 | 1560523 |
| 1719592200 | 573.5 | 8.5 | 1.50 | 558 | 579 | 558 | 496927 |
| 1719505800 | 565 | -2.5 | -0.44 | 566.5 | 567.5 | 559 | 631590 |
| 1719419400 | 567.5 | -3.5 | -0.61 | 570.5 | 580 | 566 | 712755 |
| 1719333000 | 571 | -5.5 | -0.95 | 588 | 588 | 568.5 | 470351 |
| 1719246600 | 576.5 | 0 | 0.00 | 570 | 581.5 | 563 | 2039785 |
| 1718987400 | 576.5 | 0 | 0.00 | 570 | 583.5 | 570 | 1339945 |
| 1718901000 | 576.5 | -3 | -0.52 | 581.5 | 589 | 574 | 698422 |
| 1718814600 | 579.5 | -1.5 | -0.26 | 576 | 594 | 576 | 1492381 |
| 1718728200 | 581 | 35 | 6.41 | 550.5 | 590 | 550.5 | 5184806 |
| 1718641800 | 546 | -9.5 | -1.71 | 556 | 565.5 | 545 | 543405 |
| 1718382600 | 555.5 | 23.5 | 4.42 | 525 | 560.5 | 525 | 1579288 |
| 1718296200 | 532 | -9 | -1.66 | 540 | 545.5 | 532 | 2752349 |
| 1718209800 | 541 | 19 | 3.64 | 514.5 | 541 | 514.5 | 1669408 |
| 1718123400 | 522 | -2 | -0.38 | 511.5 | 530.5 | 511.5 | 1447675 |
| 1718037000 | 524 | 7 | 1.35 | 530.5 | 530.5 | 512 | 3176332 |
| 1717777800 | 517 | 3 | 0.58 | 513 | 521.5 | 512.5 | 818195 |
| 1717691400 | 514 | 5 | 0.98 | 508 | 517 | 505 | 644316 |
| 1717605000 | 509 | -17 | -3.23 | 539 | 539 | 505.5 | 1157772 |
| 1717518600 | 526 | -4 | -0.75 | 526.5 | 530.5 | 519 | 807366 |
| 1717432200 | 530 | 11.5 | 2.22 | 521.5 | 533 | 513.5 | 1413929 |
| 1717173000 | 518.5 | 2.5 | 0.48 | 523 | 523 | 508.5 | 1739792 |
| 1717086600 | 516 | -0.5 | -0.10 | 520 | 520.5 | 504.5 | 9247608 |
| 1717000200 | 516.5 | -9 | -1.71 | 535 | 535 | 514 | 1249527 |
| 1716913800 | 525.5 | -14 | -2.59 | 540.5 | 540.5 | 524.5 | 1357323 |
| 1716568200 | 539.5 | 13.5 | 2.57 | 527.5 | 543.5 | 515.5 | 994967 |
| 1716481800 | 526 | -28.5 | -5.14 | 539 | 554.5 | 523 | 1386200 |
| 1716395400 | 554.5 | -1.5 | -0.27 | 553 | 558 | 549.5 | 562692 |
| 1716309000 | 556 | -0.5 | -0.09 | 554 | 556 | 548.5 | 612071 |
| 1716222600 | 556.5 | 2 | 0.36 | 565 | 565 | 550.5 | 779434 |
| 1715963400 | 554.5 | -4 | -0.72 | 559.5 | 562 | 550.5 | 899164 |
| 1715877000 | 558.5 | 0 | 0.00 | 558.5 | 560.5 | 551.5 | 901688 |
| 1715790600 | 558.5 | 2.5 | 0.45 | 567 | 567 | 554 | 1016588 |
| 1715704200 | 556 | 3 | 0.54 | 537.5 | 556 | 537.5 | 631393 |
| 1715617800 | 553 | 6 | 1.10 | 547 | 553 | 545 | 591960 |
| 1715358600 | 547 | 3 | 0.55 | 542.5 | 549 | 542.5 | 501783 |
| 1715272200 | 544 | 2 | 0.37 | 540 | 544.5 | 539 | 449634 |
| 1715185800 | 542 | 0 | 0.00 | 542 | 542 | 531.5 | 472628 |
| 1715099400 | 542 | 9.5 | 1.78 | 538 | 543 | 536.5 | 668895 |
| 1714753800 | 532.5 | 3.5 | 0.66 | 516.5 | 535 | 516.5 | 573217 |
| 1714667400 | 529 | 5 | 0.95 | 522.5 | 538 | 521 | 674338 |
| 1714581000 | 524 | 12.5 | 2.44 | 526 | 526 | 513 | 604507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
