Investec

INVP
🏛️ uk →
560.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 550.00 550.00 545.50 545.50 0.2K
08:01 546.50 546.50 546.50 546.50 0.6K
08:05 547.50 547.50 547.50 547.50 1.7K
08:07 547.50 547.50 547.50 547.50 0.0K
08:08 546.50 546.50 546.50 546.50 0.1K
08:15 548.00 549.00 548.00 548.50 40.8K
08:16 548.50 549.00 548.50 549.00 2.7K
08:17 548.50 548.50 548.50 548.50 0.4K
08:18 548.50 549.00 548.50 549.00 0.4K
08:19 548.00 548.00 548.00 548.00 6.1K
08:21 548.00 548.00 548.00 548.00 0.0K
08:22 548.00 548.00 548.00 548.00 2.7K
08:23 549.00 549.00 549.00 549.00 2.0K
08:24 548.42 548.42 548.00 548.00 0.9K
08:25 548.50 548.50 548.50 548.50 0.0K
08:26 549.00 549.00 549.00 549.00 0.0K
08:30 549.00 549.50 549.00 549.50 1.6K
08:34 549.50 549.50 549.50 549.50 0.5K
08:35 549.50 549.50 549.50 549.50 1.8K
08:38 549.53 549.53 549.53 549.53 0.6K
08:42 549.50 549.50 549.50 549.50 0.0K
08:43 550.00 550.00 550.00 550.00 0.0K
08:55 549.50 549.50 549.50 549.50 0.8K
08:56 549.50 549.50 549.50 549.50 9.0K
08:57 549.50 549.68 549.50 549.68 4.1K
09:00 550.50 550.50 550.00 550.00 15.2K
09:01 550.00 550.00 550.00 550.00 2.3K
09:02 549.50 549.50 549.50 549.50 0.2K
09:04 550.00 550.00 550.00 550.00 1.5K
09:05 550.50 550.50 550.50 550.50 0.0K
09:06 550.50 550.50 549.00 549.00 2.0K
09:07 549.00 549.00 548.04 548.04 1.9K
09:09 548.50 548.50 548.50 548.50 0.0K
09:16 548.00 548.00 548.00 548.00 0.2K
09:17 548.00 548.00 548.00 548.00 0.2K
09:18 549.00 549.00 549.00 549.00 3.3K
09:22 549.00 549.50 549.00 549.00 2.5K
09:24 548.50 548.50 548.50 548.50 3.1K
09:27 550.00 550.00 550.00 550.00 1.4K
09:29 550.00 550.00 550.00 550.00 0.3K
09:30 550.50 550.50 549.50 549.50 0.0K
09:32 550.00 550.00 550.00 550.00 0.0K
09:33 549.80 549.80 549.80 549.80 0.2K
09:37 550.50 551.00 550.50 551.00 12.6K
09:38 550.50 550.50 550.50 550.50 1.4K
09:40 550.50 550.67 550.00 550.00 2.2K
09:41 551.00 551.00 551.00 551.00 0.3K
09:44 550.00 550.00 550.00 550.00 0.2K
09:49 551.50 551.50 551.50 551.50 2.9K
09:50 552.00 552.00 552.00 552.00 1.3K
09:51 551.97 551.97 551.97 551.97 5.1K
09:54 552.00 552.00 552.00 552.00 0.1K
09:56 552.00 552.50 552.00 552.00 65.3K
09:57 552.00 552.00 552.00 552.00 0.3K
09:58 552.50 552.50 552.50 552.50 1.7K
10:00 552.20 552.20 552.20 552.20 0.5K
10:01 552.50 552.50 552.50 552.50 0.1K
10:03 552.00 552.00 552.00 552.00 0.0K
10:06 552.00 552.00 552.00 552.00 0.0K
10:11 552.73 552.73 552.73 552.73 0.3K
10:13 553.00 553.00 553.00 553.00 0.2K
10:15 553.00 553.00 553.00 553.00 0.5K
10:16 553.50 553.50 553.00 553.50 1.1K
10:17 553.13 553.13 553.00 553.00 6.6K
10:19 553.50 553.50 553.00 553.00 1.1K
10:20 553.00 553.00 553.00 553.00 0.1K
10:22 553.29 553.29 553.29 553.29 0.9K
10:24 553.00 553.00 553.00 553.00 4.5K
10:25 553.00 553.00 553.00 553.00 40.3K
10:26 552.50 552.50 552.50 552.50 4.5K
10:27 552.50 552.50 552.50 552.50 1.1K
10:28 552.50 552.64 552.50 552.50 25.3K
10:29 552.50 552.50 552.50 552.50 21.9K
10:30 553.00 553.00 553.00 553.00 0.2K
10:31 552.50 552.50 552.50 552.50 0.1K
10:34 553.00 553.00 552.50 552.50 0.0K
10:35 552.50 553.00 552.50 553.00 0.0K
10:36 552.50 552.50 552.50 552.50 11.1K
10:40 552.80 552.80 552.80 552.80 0.1K
10:41 553.00 553.00 553.00 553.00 0.0K
10:42 552.53 552.53 552.53 552.53 0.8K
10:43 553.00 553.00 553.00 553.00 0.1K
10:46 553.00 553.00 553.00 553.00 0.0K
10:48 553.00 553.00 552.65 552.65 0.5K
10:50 552.50 552.50 552.50 552.50 1.2K
10:54 552.00 552.00 552.00 552.00 22.5K
10:55 552.00 552.50 552.00 552.50 6.7K
10:56 551.50 551.50 551.50 551.50 0.1K
11:01 552.50 552.50 552.50 552.50 0.0K
11:02 552.50 552.50 552.50 552.50 0.0K
11:03 552.50 552.50 552.50 552.50 0.0K
11:10 552.00 552.00 552.00 552.00 0.0K
11:13 552.50 552.50 552.10 552.10 0.2K
11:14 552.00 552.00 552.00 552.00 0.5K
11:15 552.50 552.50 552.50 552.50 0.0K
11:16 552.50 552.50 552.50 552.50 1.2K
11:17 552.50 552.50 552.50 552.50 0.7K
11:20 552.00 552.50 551.50 551.50 5.1K
11:21 552.00 552.00 552.00 552.00 0.1K
11:22 552.50 552.50 552.50 552.50 4.7K
11:23 552.25 552.25 552.25 552.25 5.0K
11:25 552.50 552.50 552.50 552.50 0.3K
11:27 552.00 552.00 552.00 552.00 35.3K
11:28 552.50 552.50 552.38 552.38 2.9K
11:29 552.50 552.50 552.50 552.50 0.1K
11:30 552.00 552.29 552.00 552.29 6.4K
11:31 552.50 552.50 552.50 552.50 1.0K
11:43 552.00 552.00 552.00 552.00 3.8K
11:45 553.50 554.00 553.50 554.00 9.7K
11:47 554.00 554.00 554.00 554.00 0.1K
11:49 554.00 554.00 554.00 554.00 1.0K
11:50 553.79 554.50 553.79 554.00 11.4K
11:51 554.00 555.00 554.00 555.00 5.3K
11:53 554.75 554.75 554.75 554.75 0.7K
11:54 555.00 555.00 555.00 555.00 0.0K
11:55 555.00 555.00 555.00 555.00 0.6K
11:56 555.00 555.00 555.00 555.00 0.9K
11:57 555.00 555.00 555.00 555.00 0.2K
11:58 555.50 555.50 555.50 555.50 0.9K
12:00 555.25 555.25 555.25 555.25 0.1K
12:02 555.50 555.50 555.50 555.50 3.4K
12:04 555.00 555.50 555.00 555.00 11.7K
12:05 555.00 555.00 555.00 555.00 0.3K
12:08 554.50 554.50 554.50 554.50 3.1K
12:10 554.23 554.23 554.23 554.23 2.8K
12:11 554.50 554.50 554.50 554.50 1.5K
12:13 554.00 554.00 554.00 554.00 0.3K
12:15 554.00 554.00 554.00 554.00 0.3K
12:16 553.50 553.50 553.50 553.50 1.3K
12:17 553.67 553.67 553.67 553.67 0.0K
12:18 553.00 553.00 553.00 553.00 20.2K
12:23 553.53 553.75 553.53 553.75 0.5K
12:25 554.00 554.00 554.00 554.00 0.0K
12:28 554.00 554.00 553.50 553.50 40.1K
12:29 553.50 553.50 553.50 553.50 33.9K
12:31 553.00 553.00 553.00 553.00 0.8K
12:35 553.50 553.50 553.00 553.00 4.0K
12:36 553.00 553.00 553.00 553.00 0.2K
12:38 553.00 553.00 553.00 553.00 3.4K
12:39 552.50 552.50 552.50 552.50 10.7K
12:40 552.50 552.50 552.00 552.00 8.9K
12:41 552.50 552.50 552.50 552.50 10.0K
12:47 552.71 552.71 552.71 552.71 2.0K
12:48 553.00 553.00 553.00 553.00 3.9K
12:51 553.00 553.00 553.00 553.00 0.9K
12:52 552.70 552.70 552.70 552.70 0.0K
12:55 552.50 552.50 552.50 552.50 0.0K
12:56 552.75 552.75 552.75 552.75 0.1K
12:58 552.75 553.00 552.75 553.00 1.6K
13:03 552.50 552.50 552.50 552.50 0.5K
13:06 553.50 553.50 553.50 553.50 0.5K
13:07 553.50 553.50 553.50 553.50 3.3K
13:09 553.50 553.50 553.50 553.50 0.9K
13:12 553.50 553.50 553.27 553.27 9.9K
13:15 554.00 554.00 553.69 553.69 10.1K
13:17 553.50 553.50 553.50 553.50 0.1K
13:18 554.00 554.00 553.50 553.50 2.2K
13:20 553.50 553.50 553.50 553.50 0.1K
13:23 554.00 554.00 554.00 554.00 0.9K
13:24 554.00 554.00 554.00 554.00 0.0K
13:26 554.50 554.50 554.50 554.50 0.2K
13:29 554.00 554.50 554.00 554.50 1.9K
13:30 554.00 554.00 554.00 554.00 0.6K
13:33 553.50 553.50 553.00 553.00 4.4K
13:34 553.50 553.50 553.50 553.50 2.0K
13:37 553.35 553.35 553.35 553.35 0.6K
13:44 553.50 553.50 553.50 553.50 2.1K
13:45 553.50 553.50 553.50 553.50 0.0K
13:46 553.50 553.50 553.50 553.50 0.5K
13:52 553.50 553.50 553.50 553.50 0.2K
13:54 554.00 554.00 554.00 554.00 0.0K
13:59 554.00 554.00 554.00 554.00 0.1K
14:00 554.50 554.50 554.50 554.50 8.9K
14:01 554.50 554.50 554.50 554.50 0.1K
14:04 554.50 554.50 554.50 554.50 1.0K
14:07 554.00 554.00 554.00 554.00 4.3K
14:09 553.64 553.64 553.64 553.64 0.4K
14:14 554.00 554.00 554.00 554.00 0.6K
14:17 554.00 554.50 554.00 554.50 0.3K
14:18 554.50 554.50 554.50 554.50 0.3K
14:21 554.50 554.50 554.05 554.05 2.7K
14:22 555.00 555.00 555.00 555.00 0.6K
14:23 555.00 555.00 555.00 555.00 0.9K
14:24 555.50 555.50 555.50 555.50 0.9K
14:26 555.50 555.50 555.00 555.50 0.4K
14:28 555.50 555.50 555.50 555.50 5.4K
14:29 555.50 555.50 555.50 555.50 0.4K
14:30 554.50 555.00 554.50 555.00 7.2K
14:31 555.00 555.06 555.00 555.06 3.4K
14:32 556.00 556.00 555.72 555.72 2.5K
14:33 555.50 555.50 555.00 555.00 2.2K
14:35 555.00 555.00 554.50 554.50 0.5K
14:36 554.56 554.97 554.56 554.97 0.8K
14:37 555.00 555.00 555.00 555.00 0.2K
14:38 555.00 555.50 555.00 555.50 0.0K
14:39 555.50 555.50 555.50 555.50 0.0K
14:41 555.50 555.50 555.50 555.50 0.8K
14:43 555.06 555.06 554.50 554.50 5.9K
14:44 554.00 554.50 554.00 554.50 1.1K
14:45 554.00 554.00 554.00 554.00 0.1K
14:48 554.50 554.50 554.50 554.50 0.0K
14:49 554.50 554.50 554.50 554.50 1.9K
14:50 554.00 554.00 554.00 554.00 2.5K
14:53 554.50 554.50 554.50 554.50 0.0K
14:55 554.25 554.25 554.00 554.00 1.8K
14:58 554.00 554.50 554.00 554.50 0.4K
15:00 554.50 555.50 554.50 555.50 5.6K
15:01 555.00 555.00 555.00 555.00 0.6K
15:02 555.50 555.50 555.50 555.50 0.4K
15:03 555.50 556.00 555.50 555.50 7.7K
15:04 555.75 555.75 555.50 555.50 1.8K
15:05 555.40 556.50 555.40 556.50 4.6K
15:06 556.01 556.50 556.01 556.50 2.8K
15:07 556.00 556.00 556.00 556.00 0.4K
15:08 556.50 556.51 556.50 556.51 2.6K
15:09 557.00 557.00 557.00 557.00 0.3K
15:10 557.00 557.00 557.00 557.00 1.3K
15:11 557.00 557.00 557.00 557.00 0.6K
15:12 557.00 557.00 556.50 556.50 4.0K
15:13 556.50 557.00 556.50 557.00 7.6K
15:14 557.00 557.30 557.00 557.30 5.5K
15:15 557.50 557.50 557.00 557.00 1.9K
15:16 557.00 558.00 557.00 558.00 4.7K
15:17 558.00 558.50 558.00 558.50 7.5K
15:18 558.00 558.50 558.00 558.00 2.8K
15:19 558.00 558.50 557.62 558.00 8.5K
15:20 557.50 557.50 557.00 557.00 5.7K
15:21 557.50 557.50 557.50 557.50 0.0K
15:22 557.50 557.50 557.50 557.50 2.0K
15:23 558.00 558.00 558.00 558.00 1.2K
15:24 558.00 558.00 558.00 558.00 4.9K
15:25 558.00 558.51 558.00 558.51 24.2K
15:26 558.50 558.75 558.00 558.50 27.1K
15:27 558.00 558.00 558.00 558.00 6.3K
15:28 558.50 558.50 558.07 558.07 5.0K
15:29 558.20 558.50 558.00 558.00 1.6K
15:30 558.00 558.00 558.00 558.00 0.6K
15:32 557.50 557.50 557.50 557.50 3.2K
15:33 557.44 557.44 557.20 557.20 0.5K
15:34 557.25 557.50 557.25 557.50 1.3K
15:35 557.56 557.56 557.56 557.56 1.0K
15:36 558.00 558.50 558.00 558.50 1.9K
15:37 558.70 558.70 558.70 558.70 0.3K
15:38 558.50 558.50 558.00 558.06 54.7K
15:39 557.35 558.50 557.35 558.50 32.8K
15:40 558.20 558.50 558.20 558.50 5.3K
15:41 558.50 558.50 558.50 558.50 1.7K
15:42 558.50 558.50 558.50 558.50 1.4K
15:43 558.50 558.75 558.50 558.75 4.6K
15:44 558.50 559.00 558.00 558.50 5.0K
15:45 558.00 559.00 558.00 559.00 5.5K
15:46 559.00 559.00 558.87 558.87 8.5K
15:47 559.00 559.25 559.00 559.00 3.5K
15:48 559.00 560.25 559.00 560.25 17.9K
15:49 560.00 560.50 559.50 560.50 11.0K
15:50 560.25 560.50 560.00 560.25 12.5K
15:51 559.50 559.75 559.50 559.50 6.7K
15:55 559.50 559.50 559.00 559.00 7.2K
15:56 560.01 561.00 560.01 561.00 9.7K
15:57 561.00 561.20 561.00 561.00 8.7K
15:58 561.00 561.00 561.00 561.00 11.5K
15:59 561.50 562.00 560.50 561.00 73.6K
16:00 560.50 561.00 560.00 561.00 33.3K
16:01 561.50 561.50 561.50 561.50 0.0K
16:02 560.50 560.50 560.50 560.50 2.7K
16:04 560.50 560.50 560.50 560.50 0.0K
16:05 560.69 560.69 560.69 560.69 0.8K
16:06 560.70 560.70 560.50 560.50 0.4K
16:07 560.56 560.75 560.56 560.75 1.9K
16:08 560.50 560.50 560.00 560.00 5.5K
16:10 559.62 559.62 559.62 559.62 1.0K
16:11 559.90 560.50 559.90 560.25 0.9K
16:12 560.00 560.00 560.00 560.00 0.4K
16:13 559.78 559.78 559.78 559.78 0.4K
16:15 560.00 560.00 560.00 560.00 0.6K
16:18 560.06 560.50 560.06 560.50 2.6K
16:19 560.00 560.00 560.00 560.00 0.0K
16:21 560.50 560.50 560.50 560.50 3.9K
16:23 560.50 560.50 560.50 560.50 1.7K
16:24 560.25 560.25 560.00 560.00 6.2K
16:25 560.00 560.00 560.00 560.00 0.0K
16:26 559.50 559.50 559.00 559.50 4.9K
16:27 559.40 559.40 559.40 559.40 0.3K
16:29 559.00 559.00 558.75 559.00 9.8K
16:35 559.00 559.00 559.00 559.00 279.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available