Investec Plc (INVP)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:49:15 | 608.5 | 506 | O | 606.5 | 607.5 | Buy | 700,455 | 1297 | LSE | |
11:35:00 | 608.5 | 6522 | O | 606.5 | 607.5 | Buy | 699,949 | 1296 | LSE | |
11:35:00 | 608.5 | 1474 | O | 606.5 | 607.5 | Buy | 693,427 | 1295 | LSE | |
11:35:00 | 608.5 | 317882 | UT | 606.5 | 607.5 | Buy | 691,953 | 1294 | LSE | |
11:29:55 | 607.5 | 766 | AT | 606.5 | 607.5 | Buy | 374,071 | 1293 | LSE | |
11:29:55 | 607.5 | 325 | AT | 606.5 | 607.5 | Buy | 373,305 | 1292 | LSE | |
11:29:55 | 607.5 | 89 | AT | 606.5 | 607.5 | Buy | 372,980 | 1291 | LSE | |
11:28:54 | 607.5 | 271 | AT | 606.5 | 607.5 | Buy | 372,891 | 1290 | LSE | |
11:28:48 | 607.026 | 125 | O | 606.5 | 607.5 | Buy | 372,620 | 1289 | LSE | |
11:26:48 | 607.0 | 270 | AT | 606.5 | 607.0 | Buy | 372,495 | 1288 | LSE | |
11:26:48 | 607.0 | 152 | AT | 606.5 | 607.0 | Buy | 372,225 | 1287 | LSE | |
11:26:48 | 607.0 | 295 | AT | 606.5 | 607.0 | Buy | 372,073 | 1286 | LSE | |
11:26:48 | 607.0 | 55 | AT | 606.5 | 607.0 | Buy | 371,778 | 1285 | LSE | |
11:26:48 | 607.0 | 354 | AT | 606.5 | 607.0 | Buy | 371,723 | 1284 | LSE | |
11:26:48 | 607.0 | 458 | AT | 606.5 | 607.0 | Buy | 371,369 | 1283 | LSE | |
11:26:48 | 607.0 | 155 | AT | 606.0 | 607.0 | Buy | 370,911 | 1282 | LSE | |
11:26:48 | 606.5 | 553 | AT | 606.5 | 607.0 | Sell | 370,756 | 1281 | LSE | |
11:26:48 | 606.5 | 505 | AT | 606.5 | 607.0 | Sell | 370,203 | 1280 | LSE | |
11:26:48 | 606.5 | 47 | AT | 606.5 | 607.0 | Sell | 369,698 | 1279 | LSE | |
11:26:48 | 606.5 | 625 | AT | 606.5 | 607.0 | Sell | 369,651 | 1278 | LSE | |
11:26:48 | 606.5 | 124 | AT | 606.5 | 607.5 | Sell | 369,026 | 1277 | LSE | |
11:26:48 | 606.5 | 120 | AT | 606.5 | 607.5 | Sell | 368,902 | 1276 | LSE | |
11:26:48 | 606.5 | 494 | AT | 606.5 | 607.5 | Sell | 368,782 | 1275 | LSE | |
11:26:38 | 606.5 | 1 | O | 606.5 | 607.5 | Sell | 368,288 | 1274 | LSE | |
11:26:19 | 606.5 | 10 | AT | 606.5 | 607.5 | Sell | 368,287 | 1273 | LSE | |
11:26:04 | 607.0 | 270 | AT | 606.5 | 607.0 | Buy | 368,277 | 1272 | LSE | |
11:26:04 | 607.0 | 150 | AT | 606.5 | 607.0 | Buy | 368,007 | 1271 | LSE | |
11:26:04 | 607.0 | 563 | AT | 606.5 | 607.0 | Buy | 367,857 | 1270 | LSE | |
11:26:04 | 606.5 | 360 | AT | 606.5 | 607.5 | Sell | 367,294 | 1269 | LSE | |
11:26:04 | 606.5 | 814 | AT | 606.5 | 607.5 | Sell | 366,934 | 1268 | LSE | |
11:26:04 | 606.5 | 125 | AT | 606.5 | 607.5 | Sell | 366,120 | 1267 | LSE | |
11:26:04 | 606.5 | 131 | AT | 606.5 | 607.5 | Sell | 365,995 | 1266 | LSE | |
11:26:04 | 606.5 | 41 | AT | 606.5 | 607.5 | Sell | 365,864 | 1265 | LSE | |
11:26:04 | 606.5 | 41 | AT | 606.5 | 607.5 | Sell | 365,823 | 1264 | LSE | |
11:26:04 | 606.5 | 41 | AT | 606.5 | 607.5 | Sell | 365,782 | 1263 | LSE | |
11:26:04 | 606.5 | 471 | AT | 606.5 | 607.5 | Sell | 365,741 | 1262 | LSE | |
11:26:04 | 606.5 | 709 | AT | 606.5 | 607.5 | Sell | 365,270 | 1261 | LSE | |
11:25:20 | 607.0 | 650 | AT | 606.5 | 607.0 | Buy | 364,561 | 1260 | LSE | |
11:25:20 | 606.5 | 131 | AT | 606.5 | 607.5 | Sell | 363,911 | 1259 | LSE | |
11:25:20 | 606.5 | 360 | AT | 606.5 | 607.5 | Sell | 363,780 | 1258 | LSE | |
11:25:20 | 606.5 | 87 | AT | 606.5 | 607.5 | Sell | 363,420 | 1257 | LSE | |
11:25:20 | 606.5 | 118 | AT | 606.5 | 607.5 | Sell | 363,333 | 1256 | LSE | |
11:25:20 | 606.5 | 573 | AT | 606.5 | 607.5 | Sell | 363,215 | 1255 | LSE | |
11:25:18 | 607.5 | 118 | AT | 606.5 | 607.5 | Buy | 362,642 | 1254 | LSE | |
11:25:18 | 607.5 | 268 | AT | 606.5 | 607.5 | Buy | 362,524 | 1253 | LSE | |
11:25:11 | 606.5 | 1 | O | 606.5 | 607.5 | Sell | 362,256 | 1252 | LSE | |
11:25:11 | 606.5 | 1 | O | 606.5 | 607.5 | Sell | 362,255 | 1251 | LSE | |
11:25:11 | 606.5 | 1 | O | 606.5 | 607.5 | Sell | 362,254 | 1250 | LSE | |
11:25:11 | 607.0 | 645 | O | 606.5 | 607.5 | 362,253 | 1249 | LSE | ||
11:25:11 | 607.5 | 2 | AT | 606.5 | 607.5 | Buy | 361,608 | 1248 | LSE | |
11:25:11 | 607.5 | 9 | AT | 606.5 | 607.5 | Buy | 361,606 | 1247 | LSE | |
11:25:11 | 607.5 | 129 | AT | 606.5 | 607.5 | Buy | 361,597 | 1246 | LSE | |
11:25:11 | 607.5 | 255 | AT | 606.5 | 607.5 | Buy | 361,468 | 1245 | LSE | |
11:25:11 | 607.5 | 127 | AT | 606.5 | 607.5 | Buy | 361,213 | 1244 | LSE | |
11:25:11 | 607.5 | 360 | AT | 606.5 | 607.5 | Buy | 361,086 | 1243 | LSE | |
11:25:11 | 607.0 | 93 | AT | 606.0 | 607.0 | Buy | 360,726 | 1242 | LSE | |
11:25:11 | 607.0 | 251 | AT | 606.0 | 607.0 | Buy | 360,633 | 1241 | LSE | |
11:25:11 | 607.0 | 272 | AT | 606.0 | 607.0 | Buy | 360,382 | 1240 | LSE | |
11:25:11 | 607.0 | 104 | AT | 606.0 | 607.0 | Buy | 360,110 | 1239 | LSE | |
11:25:11 | 607.0 | 340 | AT | 606.0 | 607.0 | Buy | 360,006 | 1238 | LSE | |
11:25:11 | 607.0 | 360 | AT | 606.0 | 607.0 | Buy | 359,666 | 1237 | LSE | |
11:21:51 | 606.5 | 1 | AT | 606.0 | 606.5 | Buy | 359,306 | 1236 | LSE | |
11:21:51 | 606.5 | 444 | AT | 606.0 | 606.5 | Buy | 359,305 | 1235 | LSE | |
11:21:21 | 606.0 | 64 | AT | 606.0 | 607.0 | Sell | 358,861 | 1234 | LSE | |
11:21:18 | 606.5 | 1 | AT | 606.0 | 606.5 | Buy | 358,797 | 1233 | LSE | |
11:21:18 | 606.5 | 120 | AT | 606.0 | 606.5 | Buy | 358,796 | 1232 | LSE | |
11:21:18 | 606.5 | 130 | AT | 606.0 | 606.5 | Buy | 358,676 | 1231 | LSE | |
11:21:18 | 606.5 | 254 | AT | 606.0 | 606.5 | Buy | 358,546 | 1230 | LSE | |
11:21:18 | 606.5 | 370 | AT | 606.0 | 606.5 | Buy | 358,292 | 1229 | LSE | |
11:21:18 | 606.5 | 80 | AT | 606.0 | 606.5 | Buy | 357,922 | 1228 | LSE | |
11:21:18 | 606.5 | 490 | AT | 605.5 | 606.5 | Buy | 357,842 | 1227 | LSE | |
11:21:18 | 606.0 | 360 | AT | 606.0 | 607.0 | Sell | 357,352 | 1226 | LSE | |
11:21:18 | 606.0 | 126 | AT | 606.0 | 607.0 | Sell | 356,992 | 1225 | LSE | |
11:21:18 | 606.0 | 134 | AT | 606.0 | 607.0 | Sell | 356,866 | 1224 | LSE | |
11:21:18 | 606.5 | 16 | AT | 606.5 | 607.0 | Sell | 356,732 | 1223 | LSE | |
11:21:18 | 606.5 | 78 | AT | 606.5 | 607.0 | Sell | 356,716 | 1222 | LSE | |
11:21:18 | 606.5 | 54 | AT | 606.5 | 607.0 | Sell | 356,638 | 1221 | LSE | |
11:21:18 | 606.5 | 139 | AT | 606.5 | 607.0 | Sell | 356,584 | 1220 | LSE | |
11:20:43 | 606.5 | 402 | O | 606.5 | 607.0 | Sell | 356,445 | 1219 | LSE | |
11:20:41 | 607.0 | 20 | AT | 606.5 | 607.0 | Buy | 356,043 | 1218 | LSE | |
11:20:41 | 607.0 | 148 | AT | 606.5 | 607.0 | Buy | 356,023 | 1217 | LSE | |
11:20:41 | 607.0 | 212 | AT | 606.5 | 607.0 | Buy | 355,875 | 1216 | LSE | |
11:20:18 | 607.0 | 40 | AT | 606.5 | 607.0 | Buy | 355,663 | 1215 | LSE | |
11:20:18 | 607.0 | 346 | AT | 606.5 | 607.0 | Buy | 355,623 | 1214 | LSE | |
11:20:00 | 607.5 | 343 | AT | 606.5 | 607.5 | Buy | 355,277 | 1213 | LSE | |
11:20:00 | 607.5 | 549 | AT | 606.5 | 607.5 | Buy | 354,934 | 1212 | LSE | |
11:19:41 | 607.5 | 49 | AT | 606.5 | 607.5 | Buy | 354,385 | 1211 | LSE | |
11:19:41 | 607.5 | 7 | AT | 606.5 | 607.5 | Buy | 354,336 | 1210 | LSE | |
11:19:20 | 607.5 | 154 | AT | 606.5 | 607.5 | Buy | 354,329 | 1209 | LSE | |
11:18:41 | 607.5 | 199 | AT | 606.5 | 607.5 | Buy | 354,175 | 1208 | LSE | |
11:18:41 | 607.5 | 131 | O | 606.5 | 607.5 | Buy | 353,976 | 1207 | LSE | |
11:18:15 | 607.5 | 68 | AT | 606.5 | 607.5 | Buy | 353,845 | 1206 | LSE | |
11:18:15 | 607.5 | 63 | AT | 606.5 | 607.5 | Buy | 353,777 | 1205 | LSE | |
11:18:15 | 607.5 | 257 | AT | 606.5 | 607.5 | Buy | 353,714 | 1204 | LSE | |
11:18:15 | 607.5 | 360 | AT | 606.5 | 607.5 | Buy | 353,457 | 1203 | LSE | |
11:18:06 | 607.0 | 153 | AT | 606.5 | 607.0 | Buy | 353,097 | 1202 | LSE | |
11:18:06 | 607.5 | 95 | AT | 606.5 | 607.5 | Buy | 352,944 | 1201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.