Investec Plc (INVP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:49:35 | 541.0 | 402 | O | 540.0 | 541.0 | Buy | 783,678 | 1481 | LSE | |
| 11:47:03 | 535.254 | 8224 | O | 540.0 | 541.0 | Sell | 783,276 | 1480 | LSE | |
| 11:35:06 | 541.0 | 387570 | UT | 540.0 | 541.0 | Buy | 775,052 | 1479 | LSE | |
| 11:29:55 | 541.0 | 1242 | O | 540.0 | 541.0 | Buy | 387,482 | 1478 | LSE | |
| 11:29:51 | 541.0 | 27 | AT | 540.0 | 541.0 | Buy | 386,240 | 1477 | LSE | |
| 11:29:45 | 541.0 | 18 | O | 540.0 | 541.0 | Buy | 386,213 | 1476 | LSE | |
| 11:29:35 | 541.0 | 381 | O | 540.0 | 541.0 | Buy | 386,195 | 1475 | LSE | |
| 11:29:29 | 541.0 | 60 | O | 540.0 | 541.0 | Buy | 385,814 | 1474 | LSE | |
| 11:29:25 | 541.0 | 66 | O | 540.0 | 541.0 | Buy | 385,754 | 1473 | LSE | |
| 11:29:18 | 541.0 | 125 | O | 540.0 | 541.0 | Buy | 385,688 | 1472 | LSE | |
| 11:29:13 | 541.0 | 73 | O | 540.0 | 541.0 | Buy | 385,563 | 1471 | LSE | |
| 11:29:06 | 541.0 | 137 | O | 540.0 | 541.0 | Buy | 385,490 | 1470 | LSE | |
| 11:29:00 | 541.0 | 79 | O | 540.0 | 541.0 | Buy | 385,353 | 1469 | LSE | |
| 11:28:53 | 541.0 | 128 | O | 540.0 | 541.0 | Buy | 385,274 | 1468 | LSE | |
| 11:28:49 | 541.0 | 73 | O | 540.0 | 541.0 | Buy | 385,146 | 1467 | LSE | |
| 11:28:46 | 541.0 | 57 | O | 540.0 | 541.0 | Buy | 385,073 | 1466 | LSE | |
| 11:28:41 | 541.0 | 111 | O | 540.0 | 541.0 | Buy | 385,016 | 1465 | LSE | |
| 11:28:39 | 541.0 | 89 | O | 540.0 | 541.0 | Buy | 384,905 | 1464 | LSE | |
| 11:28:38 | 541.0 | 49 | O | 540.0 | 541.0 | Buy | 384,816 | 1463 | LSE | |
| 11:28:34 | 541.0 | 89 | O | 540.0 | 541.0 | Buy | 384,767 | 1462 | LSE | |
| 11:28:31 | 541.0 | 51 | O | 540.0 | 541.0 | Buy | 384,678 | 1461 | LSE | |
| 11:28:28 | 541.0 | 65 | O | 540.0 | 541.0 | Buy | 384,627 | 1460 | LSE | |
| 11:28:25 | 541.0 | 56 | O | 540.0 | 541.0 | Buy | 384,562 | 1459 | LSE | |
| 11:28:21 | 541.0 | 92 | O | 540.0 | 541.0 | Buy | 384,506 | 1458 | LSE | |
| 11:28:18 | 541.0 | 43 | O | 540.0 | 541.0 | Buy | 384,414 | 1457 | LSE | |
| 11:28:15 | 541.0 | 73 | O | 540.0 | 541.0 | Buy | 384,371 | 1456 | LSE | |
| 11:28:11 | 541.0 | 81 | O | 540.0 | 541.0 | Buy | 384,298 | 1455 | LSE | |
| 11:28:07 | 541.0 | 82 | O | 540.0 | 541.0 | Buy | 384,217 | 1454 | LSE | |
| 11:28:04 | 541.0 | 45 | O | 540.0 | 541.0 | Buy | 384,135 | 1453 | LSE | |
| 11:28:01 | 541.0 | 72 | O | 540.0 | 541.0 | Buy | 384,090 | 1452 | LSE | |
| 11:27:58 | 541.0 | 52 | O | 540.0 | 541.0 | Buy | 384,018 | 1451 | LSE | |
| 11:27:55 | 541.0 | 69 | O | 540.0 | 541.0 | Buy | 383,966 | 1450 | LSE | |
| 11:27:52 | 541.0 | 53 | O | 540.0 | 541.0 | Buy | 383,897 | 1449 | LSE | |
| 11:27:49 | 541.0 | 70 | O | 540.0 | 541.0 | Buy | 383,844 | 1448 | LSE | |
| 11:27:46 | 541.0 | 54 | O | 540.0 | 541.0 | Buy | 383,774 | 1447 | LSE | |
| 11:27:45 | 540.5 | 274 | AT | 540.0 | 540.5 | Buy | 383,720 | 1446 | LSE | |
| 11:27:43 | 541.0 | 65 | O | 540.0 | 541.0 | Buy | 383,446 | 1445 | LSE | |
| 11:27:40 | 541.0 | 57 | O | 540.0 | 541.0 | Buy | 383,381 | 1444 | LSE | |
| 11:27:37 | 541.0 | 63 | O | 540.0 | 541.0 | Buy | 383,324 | 1443 | LSE | |
| 11:27:34 | 541.0 | 63 | O | 540.0 | 541.0 | Buy | 383,261 | 1442 | LSE | |
| 11:27:31 | 541.0 | 60 | O | 540.0 | 541.0 | Buy | 383,198 | 1441 | LSE | |
| 11:27:28 | 541.0 | 60 | O | 540.0 | 541.0 | Buy | 383,138 | 1440 | LSE | |
| 11:27:25 | 541.0 | 57 | O | 540.0 | 541.0 | Buy | 383,078 | 1439 | LSE | |
| 11:27:22 | 541.0 | 67 | O | 540.0 | 541.0 | Buy | 383,021 | 1438 | LSE | |
| 11:27:19 | 541.0 | 58 | O | 540.0 | 541.0 | Buy | 382,954 | 1437 | LSE | |
| 11:27:16 | 541.0 | 62 | O | 540.0 | 541.0 | Buy | 382,896 | 1436 | LSE | |
| 11:27:13 | 541.0 | 59 | O | 540.0 | 541.0 | Buy | 382,834 | 1435 | LSE | |
| 11:27:10 | 541.0 | 62 | O | 540.0 | 541.0 | Buy | 382,775 | 1434 | LSE | |
| 11:27:07 | 541.0 | 59 | O | 540.0 | 541.0 | Buy | 382,713 | 1433 | LSE | |
| 11:27:04 | 541.0 | 62 | O | 540.0 | 541.0 | Buy | 382,654 | 1432 | LSE | |
| 11:27:01 | 541.0 | 63 | O | 540.0 | 541.0 | Buy | 382,592 | 1431 | LSE | |
| 11:26:58 | 541.0 | 61 | O | 540.0 | 541.0 | Buy | 382,529 | 1430 | LSE | |
| 11:26:55 | 541.0 | 59 | O | 540.0 | 541.0 | Buy | 382,468 | 1429 | LSE | |
| 11:26:52 | 541.0 | 62 | O | 540.0 | 541.0 | Buy | 382,409 | 1428 | LSE | |
| 11:26:49 | 541.0 | 60 | O | 540.0 | 541.0 | Buy | 382,347 | 1427 | LSE | |
| 11:26:46 | 541.0 | 63 | O | 540.0 | 541.0 | Buy | 382,287 | 1426 | LSE | |
| 11:26:43 | 541.0 | 62 | O | 540.0 | 541.0 | Buy | 382,224 | 1425 | LSE | |
| 11:26:40 | 541.0 | 60 | O | 540.0 | 541.0 | Buy | 382,162 | 1424 | LSE | |
| 11:26:37 | 541.0 | 60 | O | 540.0 | 541.0 | Buy | 382,102 | 1423 | LSE | |
| 11:26:34 | 541.0 | 62 | O | 540.0 | 541.0 | Buy | 382,042 | 1422 | LSE | |
| 11:26:31 | 541.0 | 61 | O | 540.0 | 541.0 | Buy | 381,980 | 1421 | LSE | |
| 11:26:28 | 541.0 | 61 | O | 540.0 | 541.0 | Buy | 381,919 | 1420 | LSE | |
| 11:26:28 | 540.5 | 31 | AT | 540.0 | 540.5 | Buy | 381,858 | 1419 | LSE | |
| 11:26:28 | 540.5 | 160 | AT | 540.0 | 540.5 | Buy | 381,827 | 1418 | LSE | |
| 11:26:28 | 540.5 | 50 | AT | 540.0 | 540.5 | Buy | 381,667 | 1417 | LSE | |
| 11:26:28 | 540.5 | 57 | AT | 540.0 | 540.5 | Buy | 381,617 | 1416 | LSE | |
| 11:26:28 | 540.5 | 303 | AT | 540.0 | 540.5 | Buy | 381,560 | 1415 | LSE | |
| 11:26:28 | 540.5 | 420 | AT | 540.0 | 540.5 | Buy | 381,257 | 1414 | LSE | |
| 11:26:28 | 540.5 | 1889 | AT | 540.0 | 540.5 | Buy | 380,837 | 1413 | LSE | |
| 11:26:28 | 540.5 | 3221 | AT | 540.0 | 540.5 | Buy | 378,948 | 1412 | LSE | |
| 11:26:25 | 540.5 | 61 | O | 539.5 | 540.5 | Buy | 375,727 | 1411 | LSE | |
| 11:26:22 | 540.5 | 60 | O | 539.5 | 540.5 | Buy | 375,666 | 1410 | LSE | |
| 11:26:19 | 540.5 | 44 | O | 539.5 | 540.5 | Buy | 375,606 | 1409 | LSE | |
| 11:26:17 | 540.5 | 57 | O | 539.5 | 540.5 | Buy | 375,562 | 1408 | LSE | |
| 11:26:14 | 540.5 | 43 | O | 539.5 | 540.5 | Buy | 375,505 | 1407 | LSE | |
| 11:26:12 | 540.5 | 58 | O | 539.5 | 540.5 | Buy | 375,462 | 1406 | LSE | |
| 11:26:09 | 540.5 | 44 | O | 539.5 | 540.5 | Buy | 375,404 | 1405 | LSE | |
| 11:26:07 | 540.5 | 58 | O | 539.5 | 540.5 | Buy | 375,360 | 1404 | LSE | |
| 11:26:04 | 540.5 | 44 | O | 539.5 | 540.5 | Buy | 375,302 | 1403 | LSE | |
| 11:26:02 | 540.5 | 57 | O | 539.5 | 540.5 | Buy | 375,258 | 1402 | LSE | |
| 11:25:59 | 540.5 | 44 | O | 539.5 | 540.5 | Buy | 375,201 | 1401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
