![Investec Plc](/common/images/company/L_INVP.png)
Investec Plc (INVP)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:27 | 599.0 | 21177 | O | 595.0 | 596.5 | Buy | 624,509 | 1195 | LSE | |
11:35:26 | 599.0 | 280719 | UT | 595.0 | 596.5 | Buy | 603,332 | 1194 | LSE | |
11:29:37 | 595.0 | 87 | AT | 595.0 | 596.0 | Sell | 322,613 | 1193 | LSE | |
11:29:37 | 595.0 | 325 | AT | 595.0 | 596.0 | Sell | 322,526 | 1192 | LSE | |
11:29:37 | 595.0 | 360 | AT | 595.0 | 596.0 | Sell | 322,201 | 1191 | LSE | |
11:29:37 | 595.0 | 390 | AT | 595.0 | 596.0 | Sell | 321,841 | 1190 | LSE | |
11:29:37 | 595.0 | 219 | AT | 594.5 | 595.0 | Buy | 321,451 | 1189 | LSE | |
11:29:37 | 595.0 | 447 | AT | 594.5 | 595.0 | Buy | 321,232 | 1188 | LSE | |
11:29:37 | 595.0 | 2264 | AT | 594.5 | 595.0 | Buy | 320,785 | 1187 | LSE | |
11:29:37 | 595.0 | 78 | AT | 594.5 | 595.0 | Buy | 318,521 | 1186 | LSE | |
11:27:30 | 594.5 | 121 | AT | 594.0 | 594.5 | Buy | 318,443 | 1185 | LSE | |
11:27:19 | 594.5 | 32 | AT | 594.0 | 594.5 | Buy | 318,322 | 1184 | LSE | |
11:27:19 | 594.5 | 6 | AT | 594.0 | 594.5 | Buy | 318,290 | 1183 | LSE | |
11:26:34 | 594.5 | 2532 | O | 594.0 | 594.5 | Buy | 318,284 | 1182 | LSE | |
11:26:34 | 594.5 | 2532 | O | 594.0 | 594.5 | Buy | 315,752 | 1181 | LSE | |
11:26:26 | 594.5 | 632 | O | 594.0 | 594.5 | Buy | 313,220 | 1180 | LSE | |
11:26:08 | 594.5 | 1 | AT | 594.0 | 594.5 | Buy | 312,588 | 1179 | LSE | |
11:26:08 | 594.5 | 286 | AT | 594.0 | 594.5 | Buy | 312,587 | 1178 | LSE | |
11:26:08 | 594.5 | 519 | AT | 594.0 | 594.5 | Buy | 312,301 | 1177 | LSE | |
11:26:08 | 594.5 | 52 | AT | 594.0 | 594.5 | Buy | 311,782 | 1176 | LSE | |
11:26:08 | 594.5 | 12 | AT | 594.0 | 594.5 | Buy | 311,730 | 1175 | LSE | |
11:21:44 | 594.5 | 129 | O | 593.5 | 594.5 | Buy | 311,718 | 1174 | LSE | |
11:21:43 | 594.5 | 168 | AT | 593.5 | 594.5 | Buy | 311,589 | 1173 | LSE | |
11:19:45 | 594.0 | 2000 | O | 593.5 | 594.5 | 311,421 | 1172 | LSE | ||
11:19:29 | 594.5 | 180 | AT | 593.5 | 594.5 | Buy | 309,421 | 1171 | LSE | |
11:19:22 | 594.0 | 630 | O | 593.5 | 594.5 | 309,241 | 1170 | LSE | ||
11:17:02 | 594.0 | 11 | AT | 594.0 | 594.5 | Sell | 308,611 | 1169 | LSE | |
11:17:02 | 594.0 | 327 | AT | 594.0 | 594.5 | Sell | 308,600 | 1168 | LSE | |
11:15:03 | 594.5 | 63 | AT | 594.0 | 594.5 | Buy | 308,273 | 1167 | LSE | |
11:14:43 | 594.5 | 11 | AT | 594.0 | 594.5 | Buy | 308,210 | 1166 | LSE | |
11:14:42 | 594.5 | 168 | AT | 593.5 | 594.5 | Buy | 308,199 | 1165 | LSE | |
11:14:42 | 594.5 | 167 | O | 593.5 | 594.5 | Buy | 308,031 | 1164 | LSE | |
11:13:50 | 594.0 | 87 | AT | 593.5 | 594.0 | Buy | 307,864 | 1163 | LSE | |
11:13:49 | 594.0 | 170 | AT | 593.0 | 594.0 | Buy | 307,777 | 1162 | LSE | |
11:13:49 | 594.0 | 539 | AT | 593.0 | 594.0 | Buy | 307,607 | 1161 | LSE | |
11:13:49 | 594.0 | 61 | AT | 593.0 | 594.0 | Buy | 307,068 | 1160 | LSE | |
11:13:49 | 594.0 | 223 | AT | 593.0 | 594.0 | Buy | 307,007 | 1159 | LSE | |
11:13:49 | 594.0 | 76 | AT | 593.0 | 594.0 | Buy | 306,784 | 1158 | LSE | |
11:13:49 | 594.0 | 524 | AT | 593.0 | 594.0 | Buy | 306,708 | 1157 | LSE | |
11:12:15 | 593.5 | 203 | AT | 593.5 | 594.0 | Sell | 306,184 | 1156 | LSE | |
11:12:15 | 593.5 | 2822 | AT | 593.5 | 594.5 | Sell | 305,981 | 1155 | LSE | |
11:12:15 | 593.5 | 51 | AT | 593.5 | 594.5 | Sell | 303,159 | 1154 | LSE | |
11:12:15 | 593.5 | 524 | AT | 593.5 | 594.5 | Sell | 303,108 | 1153 | LSE | |
11:12:15 | 593.5 | 87 | AT | 593.5 | 594.5 | Sell | 302,584 | 1152 | LSE | |
11:12:15 | 593.5 | 81 | AT | 593.5 | 594.5 | Sell | 302,497 | 1151 | LSE | |
11:12:15 | 593.5 | 360 | AT | 593.5 | 594.5 | Sell | 302,416 | 1150 | LSE | |
11:12:15 | 594.0 | 2133 | AT | 594.0 | 594.5 | Sell | 302,056 | 1149 | LSE | |
11:12:15 | 594.0 | 284 | AT | 594.0 | 594.5 | Sell | 299,923 | 1148 | LSE | |
11:12:15 | 594.0 | 83 | AT | 594.0 | 594.5 | Sell | 299,639 | 1147 | LSE | |
11:12:15 | 594.0 | 76 | AT | 594.0 | 594.5 | Sell | 299,556 | 1146 | LSE | |
11:12:15 | 594.0 | 360 | AT | 594.0 | 594.5 | Sell | 299,480 | 1145 | LSE | |
11:12:15 | 594.0 | 8 | AT | 594.0 | 594.5 | Sell | 299,120 | 1144 | LSE | |
11:12:02 | 594.5 | 329 | AT | 594.0 | 594.5 | Buy | 299,112 | 1143 | LSE | |
11:12:02 | 594.5 | 263 | AT | 594.5 | 595.5 | Sell | 298,783 | 1142 | LSE | |
11:12:02 | 594.5 | 487 | AT | 594.5 | 595.5 | Sell | 298,520 | 1141 | LSE | |
11:10:51 | 595.5 | 213 | O | 594.5 | 595.5 | Buy | 298,033 | 1140 | LSE | |
11:08:36 | 595.0 | 534 | O | 594.5 | 595.5 | 297,820 | 1139 | LSE | ||
11:07:24 | 595.0 | 100 | AT | 595.0 | 595.5 | Sell | 297,286 | 1138 | LSE | |
11:07:24 | 595.0 | 250 | AT | 595.0 | 595.5 | Sell | 297,186 | 1137 | LSE | |
11:07:24 | 595.0 | 243 | AT | 595.0 | 595.5 | Sell | 296,936 | 1136 | LSE | |
11:07:23 | 595.0 | 171 | AT | 595.0 | 595.5 | Sell | 296,693 | 1135 | LSE | |
11:07:23 | 595.0 | 312 | AT | 594.5 | 595.0 | Buy | 296,522 | 1134 | LSE | |
11:07:23 | 595.0 | 38 | AT | 594.5 | 595.0 | Buy | 296,210 | 1133 | LSE | |
11:07:23 | 595.0 | 90 | AT | 594.5 | 595.0 | Buy | 296,172 | 1132 | LSE | |
11:07:08 | 595.0 | 400 | AT | 594.5 | 595.0 | Buy | 296,082 | 1131 | LSE | |
11:07:08 | 595.0 | 55 | AT | 594.5 | 595.0 | Buy | 295,682 | 1130 | LSE | |
11:07:08 | 595.0 | 17 | AT | 594.5 | 595.0 | Buy | 295,627 | 1129 | LSE | |
11:07:08 | 595.0 | 360 | AT | 594.5 | 595.0 | Buy | 295,610 | 1128 | LSE | |
11:07:08 | 595.0 | 80 | AT | 594.5 | 595.0 | Buy | 295,250 | 1127 | LSE | |
11:07:08 | 595.0 | 43 | AT | 594.5 | 595.0 | Buy | 295,170 | 1126 | LSE | |
11:07:08 | 595.0 | 709 | AT | 594.0 | 595.0 | Buy | 295,127 | 1125 | LSE | |
11:07:08 | 595.0 | 360 | AT | 594.0 | 595.0 | Buy | 294,418 | 1124 | LSE | |
11:07:08 | 595.0 | 88 | AT | 594.0 | 595.0 | Buy | 294,058 | 1123 | LSE | |
11:07:08 | 595.0 | 328 | AT | 594.0 | 595.0 | Buy | 293,970 | 1122 | LSE | |
11:07:08 | 595.0 | 87 | AT | 594.0 | 595.0 | Buy | 293,642 | 1121 | LSE | |
11:06:04 | 594.5 | 279 | AT | 594.5 | 595.0 | Sell | 293,555 | 1120 | LSE | |
11:06:03 | 595.0 | 82 | AT | 594.0 | 595.0 | Buy | 293,276 | 1119 | LSE | |
11:06:03 | 595.0 | 86 | AT | 594.0 | 595.0 | Buy | 293,194 | 1118 | LSE | |
11:06:03 | 595.0 | 165 | AT | 594.0 | 595.0 | Buy | 293,108 | 1117 | LSE | |
11:06:03 | 595.0 | 113 | AT | 594.0 | 595.0 | Buy | 292,943 | 1116 | LSE | |
11:06:03 | 595.0 | 51 | AT | 594.0 | 595.0 | Buy | 292,830 | 1115 | LSE | |
11:06:03 | 595.0 | 360 | AT | 594.0 | 595.0 | Buy | 292,779 | 1114 | LSE | |
11:06:03 | 595.0 | 98 | AT | 594.0 | 595.0 | Buy | 292,419 | 1113 | LSE | |
11:06:03 | 595.0 | 175 | AT | 594.0 | 595.0 | Buy | 292,321 | 1112 | LSE | |
11:06:03 | 594.5 | 360 | AT | 594.0 | 594.5 | Buy | 292,146 | 1111 | LSE | |
11:06:03 | 594.5 | 88 | AT | 594.0 | 594.5 | Buy | 291,786 | 1110 | LSE | |
11:06:03 | 594.5 | 222 | AT | 594.0 | 594.5 | Buy | 291,698 | 1109 | LSE | |
11:06:03 | 594.5 | 191 | AT | 594.5 | 595.0 | Sell | 291,476 | 1108 | LSE | |
11:06:03 | 594.5 | 59 | AT | 594.5 | 595.0 | Sell | 291,285 | 1107 | LSE | |
11:06:03 | 594.5 | 89 | AT | 594.5 | 595.0 | Sell | 291,226 | 1106 | LSE | |
11:06:03 | 594.5 | 86 | AT | 594.5 | 595.0 | Sell | 291,137 | 1105 | LSE | |
11:06:02 | 594.0 | 2 | O | 594.5 | 595.0 | Sell | 291,051 | 1104 | LSE | |
11:06:02 | 594.5 | 56 | AT | 594.5 | 595.0 | Sell | 291,049 | 1103 | LSE | |
11:06:02 | 594.5 | 95 | AT | 594.5 | 595.0 | Sell | 290,993 | 1102 | LSE | |
11:06:02 | 594.5 | 250 | AT | 594.5 | 595.0 | Sell | 290,898 | 1101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.