Investec Plc (INVP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:05:08 | 544.5 | 314 | AT | 543.5 | 544.5 | Buy | 197,478 | 401 | LSE | |
| 05:05:08 | 544.5 | 99 | AT | 543.5 | 544.5 | Buy | 197,164 | 400 | LSE | |
| 05:05:08 | 544.5 | 119 | AT | 543.5 | 544.5 | Buy | 197,065 | 399 | LSE | |
| 05:05:08 | 544.5 | 255 | AT | 543.5 | 544.5 | Buy | 196,946 | 398 | LSE | |
| 05:05:08 | 544.5 | 26 | AT | 543.5 | 544.5 | Buy | 196,691 | 397 | LSE | |
| 05:01:15 | 544.5 | 5 | O | 543.5 | 544.5 | Buy | 196,665 | 396 | LSE | |
| 05:00:06 | 544.0 | 265 | AT | 543.5 | 544.0 | Buy | 196,660 | 395 | LSE | |
| 04:59:03 | 544.0 | 3370 | O | 543.5 | 544.5 | 196,395 | 394 | LSE | ||
| 04:56:04 | 544.5 | 225 | AT | 544.5 | 545.0 | Sell | 193,025 | 393 | LSE | |
| 04:56:04 | 544.5 | 252 | AT | 544.5 | 545.0 | Sell | 192,800 | 392 | LSE | |
| 04:55:13 | 545.0 | 264 | AT | 545.0 | 545.5 | Sell | 192,548 | 391 | LSE | |
| 04:55:13 | 545.0 | 45 | AT | 545.0 | 545.5 | Sell | 192,284 | 390 | LSE | |
| 04:55:13 | 545.0 | 131 | AT | 545.0 | 545.5 | Sell | 192,239 | 389 | LSE | |
| 04:53:39 | 545.0 | 635 | O | 545.0 | 545.5 | Sell | 192,108 | 388 | LSE | |
| 04:46:29 | 545.0 | 182 | O | 544.5 | 545.5 | 191,473 | 387 | LSE | ||
| 04:45:27 | 545.5 | 446 | O | 544.5 | 545.5 | Buy | 191,291 | 386 | LSE | |
| 04:44:43 | 545.5 | 202 | AT | 545.0 | 545.5 | Buy | 190,845 | 385 | LSE | |
| 04:44:08 | 544.65 | 49 | O | 544.5 | 545.5 | Sell | 190,643 | 384 | LSE | |
| 04:43:31 | 545.0 | 188 | AT | 545.0 | 546.0 | Sell | 190,594 | 383 | LSE | |
| 04:43:31 | 545.0 | 149 | AT | 545.0 | 546.0 | Sell | 190,406 | 382 | LSE | |
| 04:43:31 | 545.0 | 194 | AT | 545.0 | 546.0 | Sell | 190,257 | 381 | LSE | |
| 04:42:01 | 545.5 | 50 | AT | 545.0 | 545.5 | Buy | 190,063 | 380 | LSE | |
| 04:42:01 | 545.5 | 73 | AT | 545.0 | 545.5 | Buy | 190,013 | 379 | LSE | |
| 04:42:01 | 545.5 | 61 | AT | 545.0 | 545.5 | Buy | 189,940 | 378 | LSE | |
| 04:42:01 | 545.5 | 133 | AT | 545.0 | 545.5 | Buy | 189,879 | 377 | LSE | |
| 04:42:00 | 545.0 | 1 | AT | 544.5 | 545.0 | Buy | 189,746 | 376 | LSE | |
| 04:42:00 | 545.0 | 117 | AT | 544.5 | 545.0 | Buy | 189,745 | 375 | LSE | |
| 04:42:00 | 545.0 | 123 | AT | 544.5 | 545.0 | Buy | 189,628 | 374 | LSE | |
| 04:42:00 | 545.0 | 110 | AT | 544.5 | 545.0 | Buy | 189,505 | 373 | LSE | |
| 04:42:00 | 545.0 | 150 | AT | 544.5 | 545.0 | Buy | 189,395 | 372 | LSE | |
| 04:42:00 | 545.0 | 314 | AT | 544.5 | 545.0 | Buy | 189,245 | 371 | LSE | |
| 04:42:00 | 545.0 | 120 | AT | 544.5 | 545.0 | Buy | 188,931 | 370 | LSE | |
| 04:42:00 | 545.0 | 211 | AT | 544.5 | 545.0 | Buy | 188,811 | 369 | LSE | |
| 04:41:59 | 545.0 | 380 | AT | 544.0 | 545.0 | Buy | 188,600 | 368 | LSE | |
| 04:41:59 | 545.0 | 1644 | AT | 544.0 | 545.0 | Buy | 188,220 | 367 | LSE | |
| 04:41:59 | 545.0 | 571 | AT | 544.0 | 545.0 | Buy | 186,576 | 366 | LSE | |
| 04:41:59 | 545.0 | 130 | AT | 544.0 | 545.0 | Buy | 186,005 | 365 | LSE | |
| 04:41:59 | 545.0 | 135 | AT | 544.0 | 545.0 | Buy | 185,875 | 364 | LSE | |
| 04:41:59 | 545.0 | 142 | AT | 544.0 | 545.0 | Buy | 185,740 | 363 | LSE | |
| 04:41:59 | 545.0 | 248 | AT | 544.0 | 545.0 | Buy | 185,598 | 362 | LSE | |
| 04:41:24 | 544.5 | 139 | AT | 544.0 | 544.5 | Buy | 185,350 | 361 | LSE | |
| 04:41:23 | 544.5 | 60 | AT | 544.0 | 544.5 | Buy | 185,211 | 360 | LSE | |
| 04:41:23 | 544.5 | 350 | AT | 544.5 | 545.0 | Sell | 185,151 | 359 | LSE | |
| 04:41:23 | 544.5 | 400 | AT | 544.5 | 545.0 | Sell | 184,801 | 358 | LSE | |
| 04:41:23 | 544.5 | 281 | AT | 544.5 | 545.0 | Sell | 184,401 | 357 | LSE | |
| 04:41:23 | 544.5 | 193 | AT | 544.5 | 545.0 | Sell | 184,120 | 356 | LSE | |
| 04:41:23 | 544.5 | 245 | AT | 544.0 | 544.5 | Buy | 183,927 | 355 | LSE | |
| 04:41:23 | 544.5 | 79 | AT | 544.0 | 544.5 | Buy | 183,682 | 354 | LSE | |
| 04:41:23 | 544.5 | 324 | AT | 544.0 | 544.5 | Buy | 183,603 | 353 | LSE | |
| 04:41:23 | 544.5 | 33 | AT | 544.0 | 544.5 | Buy | 183,279 | 352 | LSE | |
| 04:41:23 | 544.5 | 756 | AT | 544.0 | 544.5 | Buy | 183,246 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
