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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:03:10 | 547.0 | 13 | AT | 546.5 | 547.0 | Buy | 98,405 | 251 | LSE | |
| 04:03:10 | 547.0 | 188 | AT | 546.5 | 547.0 | Buy | 98,392 | 250 | LSE | |
| 04:03:10 | 547.0 | 92 | AT | 546.5 | 547.0 | Buy | 98,204 | 249 | LSE | |
| 04:02:28 | 547.0 | 31 | AT | 546.5 | 547.0 | Buy | 98,112 | 248 | LSE | |
| 04:02:28 | 547.0 | 130 | AT | 546.5 | 547.0 | Buy | 98,081 | 247 | LSE | |
| 04:02:28 | 547.0 | 9 | AT | 546.5 | 547.0 | Buy | 97,951 | 246 | LSE | |
| 04:02:03 | 546.75 | 1088 | O | 546.5 | 547.0 | 97,942 | 245 | LSE | ||
| 04:01:51 | 547.0 | 127 | AT | 546.0 | 547.0 | Buy | 96,854 | 244 | LSE | |
| 04:01:45 | 547.0 | 11 | AT | 546.0 | 547.0 | Buy | 96,727 | 243 | LSE | |
| 04:01:45 | 547.0 | 176 | AT | 546.0 | 547.0 | Buy | 96,716 | 242 | LSE | |
| 04:01:45 | 547.0 | 137 | AT | 546.0 | 547.0 | Buy | 96,540 | 241 | LSE | |
| 04:01:45 | 547.0 | 394 | AT | 546.0 | 547.0 | Buy | 96,403 | 240 | LSE | |
| 04:01:45 | 547.0 | 128 | AT | 546.0 | 547.0 | Buy | 96,009 | 239 | LSE | |
| 04:01:45 | 547.0 | 130 | AT | 546.0 | 547.0 | Buy | 95,881 | 238 | LSE | |
| 04:00:55 | 546.5 | 116 | AT | 546.5 | 547.0 | Sell | 95,751 | 237 | LSE | |
| 03:59:59 | 546.0 | 1918 | O | 546.0 | 547.0 | Sell | 95,635 | 236 | LSE | |
| 03:59:59 | 546.0 | 479 | O | 546.0 | 547.0 | Sell | 93,717 | 235 | LSE | |
| 03:59:29 | 546.0 | 1698 | O | 546.0 | 547.0 | Sell | 93,238 | 234 | LSE | |
| 03:59:29 | 546.0 | 1698 | O | 546.0 | 547.0 | Sell | 91,540 | 233 | LSE | |
| 03:59:27 | 546.5 | 116 | AT | 546.0 | 546.5 | Buy | 89,842 | 232 | LSE | |
| 03:59:27 | 546.5 | 83 | AT | 545.5 | 546.5 | Buy | 89,726 | 231 | LSE | |
| 03:59:27 | 546.5 | 549 | AT | 545.5 | 546.5 | Buy | 89,643 | 230 | LSE | |
| 03:59:27 | 546.5 | 121 | AT | 545.5 | 546.5 | Buy | 89,094 | 229 | LSE | |
| 03:59:27 | 546.5 | 127 | AT | 545.5 | 546.5 | Buy | 88,973 | 228 | LSE | |
| 03:59:27 | 546.5 | 120 | AT | 545.5 | 546.5 | Buy | 88,846 | 227 | LSE | |
| 03:59:27 | 546.0 | 21 | AT | 545.5 | 546.0 | Buy | 88,726 | 226 | LSE | |
| 03:59:27 | 546.0 | 178 | AT | 545.5 | 546.0 | Buy | 88,705 | 225 | LSE | |
| 03:59:27 | 546.0 | 136 | AT | 545.5 | 546.0 | Buy | 88,527 | 224 | LSE | |
| 03:59:27 | 546.0 | 5 | AT | 545.5 | 546.0 | Buy | 88,391 | 223 | LSE | |
| 03:59:27 | 546.0 | 83 | AT | 545.5 | 546.0 | Buy | 88,386 | 222 | LSE | |
| 03:59:27 | 546.0 | 47 | AT | 545.5 | 546.0 | Buy | 88,303 | 221 | LSE | |
| 03:59:27 | 546.0 | 128 | AT | 545.5 | 546.0 | Buy | 88,256 | 220 | LSE | |
| 03:59:27 | 546.0 | 862 | O | 545.5 | 546.0 | Buy | 88,128 | 219 | LSE | |
| 03:55:13 | 546.0 | 183 | AT | 545.5 | 546.0 | Buy | 87,266 | 218 | LSE | |
| 03:55:13 | 546.0 | 129 | AT | 545.5 | 546.0 | Buy | 87,083 | 217 | LSE | |
| 03:55:13 | 546.0 | 186 | AT | 545.5 | 546.0 | Buy | 86,954 | 216 | LSE | |
| 03:55:13 | 546.0 | 182 | AT | 545.5 | 546.0 | Buy | 86,768 | 215 | LSE | |
| 03:55:13 | 546.0 | 8 | AT | 545.5 | 546.0 | Buy | 86,586 | 214 | LSE | |
| 03:55:13 | 546.0 | 115 | AT | 545.5 | 546.0 | Buy | 86,578 | 213 | LSE | |
| 03:55:13 | 546.0 | 137 | AT | 545.5 | 546.0 | Buy | 86,463 | 212 | LSE | |
| 03:55:13 | 546.0 | 61 | AT | 545.5 | 546.0 | Buy | 86,326 | 211 | LSE | |
| 03:55:13 | 545.5 | 284 | AT | 545.5 | 546.0 | Sell | 86,265 | 210 | LSE | |
| 03:55:13 | 545.5 | 142 | AT | 545.5 | 546.0 | Sell | 85,981 | 209 | LSE | |
| 03:55:13 | 545.5 | 134 | AT | 545.5 | 546.0 | Sell | 85,839 | 208 | LSE | |
| 03:55:13 | 545.5 | 123 | AT | 545.5 | 546.0 | Sell | 85,705 | 207 | LSE | |
| 03:55:13 | 545.5 | 489 | AT | 545.5 | 546.0 | Sell | 85,582 | 206 | LSE | |
| 03:55:13 | 545.5 | 720 | AT | 545.5 | 546.0 | Sell | 85,093 | 205 | LSE | |
| 03:55:13 | 546.0 | 75 | AT | 546.0 | 546.5 | Sell | 84,373 | 204 | LSE | |
| 03:55:13 | 546.0 | 206 | AT | 546.0 | 546.5 | Sell | 84,298 | 203 | LSE | |
| 03:55:13 | 546.0 | 144 | AT | 546.0 | 546.5 | Sell | 84,092 | 202 | LSE | |
| 03:55:13 | 546.0 | 96 | AT | 546.0 | 546.5 | Sell | 83,948 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
