Investec Plc (INVP)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:46:13 | 548.0 | 54 | O | 548.0 | 548.5 | Sell | 376,063 | 1051 | LSE | |
| 08:45:34 | 548.5 | 283 | AT | 548.0 | 548.5 | Buy | 376,009 | 1050 | LSE | |
| 08:45:34 | 548.5 | 141 | AT | 548.0 | 548.5 | Buy | 375,726 | 1049 | LSE | |
| 08:45:34 | 548.5 | 141 | AT | 548.0 | 548.5 | Buy | 375,585 | 1048 | LSE | |
| 08:45:07 | 548.5 | 1 | AT | 548.5 | 549.0 | Sell | 375,444 | 1047 | LSE | |
| 08:45:07 | 548.5 | 1 | AT | 548.5 | 549.0 | Sell | 375,443 | 1046 | LSE | |
| 08:44:32 | 549.0 | 3 | O | 548.5 | 549.0 | Buy | 375,442 | 1045 | LSE | |
| 08:44:27 | 548.5 | 1 | O | 548.5 | 549.0 | Sell | 375,439 | 1044 | LSE | |
| 08:44:17 | 548.0 | 108 | O | 548.0 | 549.0 | Sell | 375,438 | 1043 | LSE | |
| 08:44:01 | 548.5 | 134 | AT | 548.5 | 549.0 | Sell | 375,330 | 1042 | LSE | |
| 08:43:47 | 548.0 | 104 | AT | 547.5 | 548.0 | Buy | 375,196 | 1041 | LSE | |
| 08:43:44 | 548.0 | 129 | AT | 547.5 | 548.0 | Buy | 375,092 | 1040 | LSE | |
| 08:43:44 | 548.0 | 127 | AT | 547.5 | 548.0 | Buy | 374,963 | 1039 | LSE | |
| 08:43:44 | 548.0 | 210 | AT | 547.5 | 548.0 | Buy | 374,836 | 1038 | LSE | |
| 08:43:44 | 548.0 | 343 | AT | 547.5 | 548.0 | Buy | 374,626 | 1037 | LSE | |
| 08:43:44 | 548.0 | 210 | AT | 547.5 | 548.0 | Buy | 374,283 | 1036 | LSE | |
| 08:42:52 | 548.0 | 21 | AT | 547.5 | 548.0 | Buy | 374,073 | 1035 | LSE | |
| 08:42:52 | 548.0 | 172 | AT | 547.5 | 548.0 | Buy | 374,052 | 1034 | LSE | |
| 08:42:52 | 548.0 | 119 | AT | 547.5 | 548.0 | Buy | 373,880 | 1033 | LSE | |
| 08:42:52 | 548.0 | 87 | AT | 547.5 | 548.0 | Buy | 373,761 | 1032 | LSE | |
| 08:42:52 | 548.0 | 13 | AT | 547.5 | 548.0 | Buy | 373,674 | 1031 | LSE | |
| 08:42:17 | 548.0 | 1 | O | 547.5 | 548.0 | Buy | 373,661 | 1030 | LSE | |
| 08:41:01 | 547.5 | 162 | O | 547.0 | 548.0 | 373,660 | 1029 | LSE | ||
| 08:40:03 | 547.5 | 15 | AT | 547.5 | 548.0 | Sell | 373,498 | 1028 | LSE | |
| 08:40:03 | 547.5 | 15 | AT | 547.5 | 548.0 | Sell | 373,483 | 1027 | LSE | |
| 08:40:03 | 547.5 | 35 | AT | 547.5 | 548.0 | Sell | 373,468 | 1026 | LSE | |
| 08:39:28 | 548.0 | 4000 | O | 547.5 | 548.0 | Buy | 373,433 | 1025 | LSE | |
| 08:37:28 | 547.5 | 1 | O | 547.5 | 548.0 | Sell | 369,433 | 1024 | LSE | |
| 08:37:16 | 547.5 | 750 | AT | 547.0 | 547.5 | Buy | 369,432 | 1023 | LSE | |
| 08:37:16 | 547.5 | 292 | AT | 547.5 | 548.0 | Sell | 368,682 | 1022 | LSE | |
| 08:37:16 | 547.5 | 24 | AT | 547.5 | 548.0 | Sell | 368,390 | 1021 | LSE | |
| 08:37:16 | 547.5 | 429 | AT | 547.5 | 548.0 | Sell | 368,366 | 1020 | LSE | |
| 08:36:27 | 548.0 | 1 | O | 547.5 | 548.0 | Buy | 367,937 | 1019 | LSE | |
| 08:35:15 | 548.0 | 238 | AT | 547.5 | 548.0 | Buy | 367,936 | 1018 | LSE | |
| 08:35:12 | 547.5 | 1728 | O | 547.5 | 548.5 | Sell | 367,698 | 1017 | LSE | |
| 08:33:48 | 548.0 | 193 | AT | 547.5 | 548.0 | Buy | 365,970 | 1016 | LSE | |
| 08:33:48 | 548.0 | 214 | AT | 547.5 | 548.0 | Buy | 365,777 | 1015 | LSE | |
| 08:33:48 | 548.0 | 112 | AT | 547.5 | 548.0 | Buy | 365,563 | 1014 | LSE | |
| 08:33:48 | 548.0 | 295 | AT | 547.5 | 548.0 | Buy | 365,451 | 1013 | LSE | |
| 08:31:06 | 547.5 | 2 | O | 547.5 | 548.0 | Sell | 365,156 | 1012 | LSE | |
| 08:30:58 | 547.5 | 201 | AT | 547.0 | 547.5 | Buy | 365,154 | 1011 | LSE | |
| 08:30:42 | 547.5 | 107 | AT | 547.0 | 547.5 | Buy | 364,953 | 1010 | LSE | |
| 08:30:40 | 547.0 | 378 | O | 547.0 | 548.0 | Sell | 364,846 | 1009 | LSE | |
| 08:29:44 | 547.5 | 633 | AT | 547.0 | 547.5 | Buy | 364,468 | 1008 | LSE | |
| 08:29:29 | 547.0 | 108 | O | 547.0 | 547.5 | Sell | 363,835 | 1007 | LSE | |
| 08:29:21 | 547.5 | 9 | AT | 547.0 | 547.5 | Buy | 363,727 | 1006 | LSE | |
| 08:29:21 | 547.5 | 220 | AT | 547.0 | 547.5 | Buy | 363,718 | 1005 | LSE | |
| 08:29:21 | 547.5 | 16 | AT | 547.0 | 547.5 | Buy | 363,498 | 1004 | LSE | |
| 08:26:03 | 547.0 | 33 | AT | 547.0 | 547.5 | Sell | 363,482 | 1003 | LSE | |
| 08:26:03 | 547.0 | 1 | AT | 547.0 | 547.5 | Sell | 363,449 | 1002 | LSE | |
| 08:26:03 | 547.0 | 139 | AT | 547.0 | 547.5 | Sell | 363,448 | 1001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
