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 | 26.5 | 4.81818181818 | 550 | 588 | 550 | 571339 | 572.50868294 | DE |
| 4 | -6 | -1.03004291845 | 582.5 | 593.5 | 548.5 | 631726 | 571.89525713 | DE |
| 12 | -30.5 | -5.02471169687 | 607 | 619.5 | 548.5 | 732433 | 578.63984356 | DE |
| 26 | 38.5 | 7.156133829 | 538 | 619.5 | 479.6 | 991874 | 552.23214672 | DE |
| 52 | 101.8 | 21.4451232357 | 474.7 | 619.5 | 429.6 | 914693 | 530.66473595 | DE |
| 156 | 265.1 | 85.1316634554 | 311.4 | 619.5 | 299.4 | 1291515 | 466.00519375 | DE |
| 260 | 182.4 | 46.2826693733 | 394.1 | 619.5 | 122.55 | 1744596 | 348.1508276 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728491400 | 577.5 | 5.5 | 0.96 | 572 | 577.5 | 567 | 420194 |
| 1728405000 | 572 | -4.5 | -0.78 | 588 | 588 | 569.5 | 453324 |
| 1728318600 | 576.5 | 11 | 1.95 | 552 | 578 | 552 | 1363489 |
| 1728059400 | 565.5 | 9.5 | 1.71 | 568 | 568 | 557.5 | 307515 |
| 1727973000 | 556 | 2.5 | 0.45 | 550 | 563.5 | 550 | 312173 |
| 1727886600 | 553.5 | -5.5 | -0.98 | 548.5 | 561.5 | 548.5 | 405494 |
| 1727800200 | 559 | -10 | -1.76 | 581 | 581 | 554 | 323314 |
| 1727713800 | 569 | -7.5 | -1.30 | 565.5 | 574.5 | 565.5 | 718559 |
| 1727454600 | 576.5 | 1.5 | 0.26 | 579.5 | 579.5 | 571.5 | 611415 |
| 1727368200 | 575 | 13 | 2.31 | 576 | 576.5 | 566 | 730330 |
| 1727281800 | 562 | 0.5 | 0.09 | 578 | 578 | 561 | 567465 |
| 1727195400 | 561.5 | 2 | 0.36 | 573 | 573 | 560 | 282727 |
| 1727109000 | 559.5 | -5 | -0.89 | 563.5 | 566 | 549.5 | 1043692 |
| 1726849800 | 564.5 | -27 | -4.56 | 575.5 | 585.5 | 563 | 1413505 |
| 1726763400 | 591.5 | 9.5 | 1.63 | 571 | 591.5 | 571 | 708183 |
| 1726677000 | 582 | -5.5 | -0.94 | 575 | 593.5 | 575 | 478675 |
| 1726590600 | 587.5 | 9.5 | 1.64 | 570 | 591.5 | 570 | 814786 |
| 1726504200 | 578 | 9 | 1.58 | 568.5 | 578 | 564 | 627284 |
| 1726245000 | 569 | -6.5 | -1.13 | 592.5 | 592.5 | 569 | 331135 |
| 1726158600 | 575.5 | 10.5 | 1.86 | 582.5 | 582.5 | 571 | 622650 |
| 1726072200 | 565 | -4.5 | -0.79 | 583 | 583 | 558 | 667050 |
| 1725985800 | 569.5 | 3.5 | 0.62 | 563.5 | 572.5 | 561.5 | 801625 |
| 1725899400 | 566 | 0.5 | 0.09 | 581.5 | 581.5 | 565 | 437557 |
| 1725640200 | 565.5 | -11.5 | -1.99 | 588 | 588 | 565.5 | 610675 |
| 1725553800 | 577 | 3 | 0.52 | 587.5 | 587.5 | 571 | 452741 |
| 1725467400 | 574 | 2.5 | 0.44 | 595.5 | 595.5 | 570 | 1059902 |
| 1725381000 | 571.5 | -7.5 | -1.30 | 580.5 | 585 | 570 | 1061382 |
| 1725294600 | 579 | -0.5 | -0.09 | 564 | 579.5 | 564 | 369652 |
| 1725035400 | 579.5 | 8 | 1.40 | 574 | 581 | 571.5 | 1654583 |
| 1724949000 | 571.5 | -12 | -2.06 | 582 | 586 | 571.5 | 1225055 |
| 1724862600 | 583.5 | 6.5 | 1.13 | 580 | 587 | 577.5 | 839360 |
| 1724776200 | 577 | 11.5 | 2.03 | 574.5 | 583 | 574 | 1233288 |
| 1724430600 | 565.5 | 11 | 1.98 | 571 | 574 | 560 | 1477799 |
| 1724344200 | 554.5 | -32 | -5.46 | 603 | 603 | 554.5 | 1142001 |
| 1724257800 | 586.5 | -4 | -0.68 | 596 | 597.5 | 586.5 | 880050 |
| 1724171400 | 590.5 | -7.5 | -1.25 | 581.5 | 603.5 | 581.5 | 706178 |
| 1724085000 | 598 | 2 | 0.34 | 600 | 602 | 594.5 | 513863 |
| 1723825800 | 596 | 3 | 0.51 | 581 | 599.5 | 581 | 474384 |
| 1723739400 | 593 | 6.5 | 1.11 | 587.5 | 595.5 | 584 | 628861 |
| 1723653000 | 586.5 | 5.5 | 0.95 | 584 | 587.5 | 580.5 | 318637 |
| 1723566600 | 581 | 1.5 | 0.26 | 577 | 583 | 576 | 695062 |
| 1723480200 | 579.5 | 3 | 0.52 | 589.5 | 589.5 | 576 | 411941 |
| 1723221000 | 576.5 | 1.5 | 0.26 | 575 | 584.5 | 574.5 | 331344 |
| 1723134600 | 575 | 2 | 0.35 | 562 | 577 | 562 | 520512 |
| 1723048200 | 573 | 5 | 0.88 | 591 | 591 | 571 | 754929 |
| 1722961800 | 568 | -4 | -0.70 | 576.5 | 587 | 562 | 968843 |
| 1722875400 | 572 | -10 | -1.72 | 570 | 574.5 | 556.5 | 1009207 |
| 1722616200 | 582 | -23.5 | -3.88 | 587.5 | 596 | 582 | 999325 |
| 1722529800 | 605.5 | -10 | -1.62 | 614.5 | 616.5 | 601.5 | 1070904 |
| 1722443400 | 615.5 | 2.5 | 0.41 | 609.5 | 619.5 | 608.5 | 837608 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
