Investec Plc (INVP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:30:04 | 545.5 | 345 | AT | 545.0 | 545.5 | Buy | 212,510 | 451 | LSE | |
| 05:26:03 | 545.5 | 39 | AT | 545.0 | 545.5 | Buy | 212,165 | 450 | LSE | |
| 05:26:03 | 545.5 | 134 | AT | 545.0 | 545.5 | Buy | 212,126 | 449 | LSE | |
| 05:26:03 | 545.5 | 136 | AT | 545.0 | 545.5 | Buy | 211,992 | 448 | LSE | |
| 05:26:03 | 545.5 | 139 | AT | 545.0 | 545.5 | Buy | 211,856 | 447 | LSE | |
| 05:26:03 | 545.0 | 83 | AT | 544.5 | 545.0 | Buy | 211,717 | 446 | LSE | |
| 05:26:03 | 545.0 | 35 | AT | 544.5 | 545.0 | Buy | 211,634 | 445 | LSE | |
| 05:26:03 | 545.0 | 143 | AT | 544.5 | 545.0 | Buy | 211,599 | 444 | LSE | |
| 05:26:03 | 545.0 | 36 | AT | 544.5 | 545.0 | Buy | 211,456 | 443 | LSE | |
| 05:26:03 | 545.0 | 118 | AT | 544.5 | 545.0 | Buy | 211,420 | 442 | LSE | |
| 05:25:36 | 545.0 | 55 | AT | 545.0 | 546.0 | Sell | 211,302 | 441 | LSE | |
| 05:25:36 | 545.0 | 345 | AT | 545.0 | 546.0 | Sell | 211,247 | 440 | LSE | |
| 05:25:36 | 545.0 | 9 | AT | 545.0 | 546.0 | Sell | 210,902 | 439 | LSE | |
| 05:25:36 | 545.0 | 131 | AT | 545.0 | 546.0 | Sell | 210,893 | 438 | LSE | |
| 05:25:36 | 545.0 | 137 | AT | 545.0 | 546.0 | Sell | 210,762 | 437 | LSE | |
| 05:25:36 | 545.0 | 123 | AT | 545.0 | 546.0 | Sell | 210,625 | 436 | LSE | |
| 05:23:35 | 545.995 | 5 | O | 545.0 | 546.0 | Buy | 210,502 | 435 | LSE | |
| 05:23:21 | 545.5 | 22 | AT | 545.0 | 545.5 | Buy | 210,497 | 434 | LSE | |
| 05:20:04 | 545.5 | 241 | AT | 545.0 | 545.5 | Buy | 210,475 | 433 | LSE | |
| 05:19:18 | 545.5 | 560 | AT | 545.5 | 546.0 | Sell | 210,234 | 432 | LSE | |
| 05:19:18 | 545.5 | 152 | AT | 545.5 | 546.0 | Sell | 209,674 | 431 | LSE | |
| 05:19:16 | 545.5 | 182 | AT | 545.5 | 546.0 | Sell | 209,522 | 430 | LSE | |
| 05:19:16 | 545.5 | 180 | AT | 545.5 | 546.0 | Sell | 209,340 | 429 | LSE | |
| 05:19:08 | 545.5 | 854 | AT | 545.0 | 545.5 | Buy | 209,160 | 428 | LSE | |
| 05:19:08 | 545.5 | 190 | AT | 545.0 | 545.5 | Buy | 208,306 | 427 | LSE | |
| 05:19:08 | 545.5 | 323 | AT | 545.0 | 545.5 | Buy | 208,116 | 426 | LSE | |
| 05:19:08 | 545.5 | 302 | AT | 545.0 | 545.5 | Buy | 207,793 | 425 | LSE | |
| 05:15:16 | 545.0 | 176 | AT | 544.5 | 545.0 | Buy | 207,491 | 424 | LSE | |
| 05:15:13 | 545.0 | 192 | AT | 544.5 | 545.0 | Buy | 207,315 | 423 | LSE | |
| 05:15:13 | 545.0 | 266 | AT | 545.0 | 545.5 | Sell | 207,123 | 422 | LSE | |
| 05:15:13 | 545.0 | 93 | AT | 545.0 | 545.5 | Sell | 206,857 | 421 | LSE | |
| 05:15:13 | 545.0 | 161 | AT | 545.0 | 545.5 | Sell | 206,764 | 420 | LSE | |
| 05:14:50 | 545.5 | 22 | O | 545.0 | 545.5 | Buy | 206,603 | 419 | LSE | |
| 05:14:27 | 545.5 | 170 | O | 545.0 | 545.5 | Buy | 206,581 | 418 | LSE | |
| 05:14:27 | 545.0 | 169 | O | 545.0 | 545.5 | Sell | 206,411 | 417 | LSE | |
| 05:13:42 | 545.0 | 115 | AT | 544.5 | 545.0 | Buy | 206,242 | 416 | LSE | |
| 05:13:37 | 545.0 | 165 | AT | 544.5 | 545.0 | Buy | 206,127 | 415 | LSE | |
| 05:13:37 | 545.0 | 30 | AT | 544.5 | 545.0 | Buy | 205,962 | 414 | LSE | |
| 05:13:37 | 545.0 | 165 | AT | 544.5 | 545.0 | Buy | 205,932 | 413 | LSE | |
| 05:13:08 | 545.0 | 96 | AT | 544.5 | 545.0 | Buy | 205,767 | 412 | LSE | |
| 05:13:08 | 545.0 | 73 | AT | 544.5 | 545.0 | Buy | 205,671 | 411 | LSE | |
| 05:13:08 | 545.0 | 7 | AT | 544.5 | 545.0 | Buy | 205,598 | 410 | LSE | |
| 05:10:18 | 544.679 | 7176 | O | 544.5 | 545.0 | Sell | 205,591 | 409 | LSE | |
| 05:06:40 | 545.0 | 231 | O | 544.5 | 545.0 | Buy | 198,415 | 408 | LSE | |
| 05:06:39 | 545.0 | 77 | AT | 544.5 | 545.0 | Buy | 198,184 | 407 | LSE | |
| 05:06:39 | 545.0 | 1 | AT | 544.5 | 545.0 | Buy | 198,107 | 406 | LSE | |
| 05:06:39 | 545.0 | 3 | AT | 544.0 | 545.0 | Buy | 198,106 | 405 | LSE | |
| 05:06:39 | 545.0 | 142 | AT | 544.0 | 545.0 | Buy | 198,103 | 404 | LSE | |
| 05:05:27 | 545.0 | 380 | O | 544.5 | 545.0 | Buy | 197,961 | 403 | LSE | |
| 05:05:13 | 544.5 | 103 | AT | 544.5 | 545.0 | Sell | 197,581 | 402 | LSE | |
| 05:05:08 | 544.5 | 314 | AT | 543.5 | 544.5 | Buy | 197,478 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
