Investec

INVP
🏛️ uk →
555.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 550.00 550.00 548.16 549.50 0.9K
08:01 547.00 548.00 547.00 548.00 5.0K
08:03 549.89 549.89 549.89 549.89 0.2K
08:04 550.00 550.50 549.50 550.50 2.0K
08:05 550.50 550.50 550.50 550.50 0.5K
08:08 550.50 550.50 550.50 550.50 0.1K
08:09 551.00 551.00 551.00 551.00 0.0K
08:13 551.00 551.00 551.00 551.00 3.0K
08:15 551.50 551.50 551.50 551.50 0.0K
08:20 551.00 551.00 550.50 550.50 2.2K
08:22 550.50 550.50 550.00 550.00 5.5K
08:28 550.00 550.00 550.00 550.00 2.3K
08:29 550.00 550.00 549.00 549.00 0.7K
08:31 548.50 548.50 548.50 548.50 0.1K
08:32 548.00 548.00 548.00 548.00 0.2K
08:33 548.50 548.50 548.50 548.50 0.9K
08:34 548.67 548.67 548.67 548.67 0.4K
08:36 548.00 548.00 548.00 548.00 0.4K
08:37 547.50 547.50 547.50 547.50 0.2K
08:39 547.00 547.00 547.00 547.00 0.0K
08:41 547.00 547.00 547.00 547.00 0.2K
08:44 547.00 547.00 547.00 547.00 0.0K
08:45 546.50 546.50 546.50 546.50 0.3K
08:48 547.00 547.00 546.50 546.50 0.2K
08:49 547.00 547.00 546.50 546.50 2.1K
08:50 546.00 546.50 546.00 546.50 2.7K
08:51 546.00 546.00 546.00 546.00 6.5K
08:54 546.00 546.00 546.00 546.00 0.0K
08:56 546.00 546.00 546.00 546.00 0.0K
08:59 546.50 546.50 546.50 546.50 1.0K
09:01 547.00 547.00 547.00 547.00 0.0K
09:05 546.50 546.50 546.50 546.50 0.6K
09:07 546.50 546.50 546.50 546.50 0.0K
09:11 546.50 547.00 546.50 547.00 2.3K
09:18 546.30 546.30 546.30 546.30 1.7K
09:24 544.50 545.00 544.50 545.00 25.1K
09:25 545.00 545.00 544.91 544.91 5.9K
09:27 545.50 545.50 545.00 545.50 6.8K
09:30 545.50 545.50 545.50 545.50 2.1K
09:33 546.00 546.00 546.00 546.00 3.3K
09:35 545.50 545.50 545.50 545.50 3.5K
09:37 546.00 546.00 546.00 546.00 0.9K
09:39 545.75 545.75 545.75 545.75 0.0K
09:40 545.75 545.75 545.75 545.75 0.2K
09:41 545.50 546.00 545.50 546.00 6.0K
09:43 545.50 545.50 545.00 545.00 4.4K
09:45 545.50 545.50 545.50 545.50 4.8K
09:46 545.00 545.00 545.00 545.00 1.9K
09:48 545.00 545.00 544.50 544.50 1.3K
09:49 544.00 544.50 544.00 544.50 1.9K
09:51 544.00 544.00 544.00 544.00 0.1K
09:52 544.50 544.50 544.50 544.50 0.1K
09:53 544.50 544.50 544.00 544.00 3.3K
09:55 544.00 544.50 544.00 544.50 3.6K
09:57 544.50 544.50 544.00 544.00 2.0K
09:59 545.00 545.00 545.00 545.00 0.6K
10:01 545.50 545.50 545.50 545.50 0.4K
10:02 545.00 545.00 545.00 545.00 0.1K
10:06 545.25 545.25 545.25 545.25 0.5K
10:14 545.25 545.25 545.25 545.25 0.4K
10:16 545.00 545.00 545.00 545.00 2.3K
10:17 545.50 545.50 545.50 545.50 4.2K
10:18 545.00 545.00 545.00 545.00 0.0K
10:19 546.00 546.00 546.00 546.00 0.0K
10:20 545.00 545.00 545.00 545.00 0.1K
10:22 545.00 545.00 545.00 545.00 0.0K
10:23 545.75 545.75 545.75 545.75 1.6K
10:26 546.00 546.00 546.00 546.00 0.3K
10:30 546.00 546.00 546.00 546.00 0.3K
10:32 546.50 547.00 546.50 547.00 5.8K
10:38 547.00 547.00 547.00 547.00 0.9K
10:41 547.00 547.00 547.00 547.00 4.3K
10:42 546.50 546.75 546.50 546.75 1.6K
10:45 546.00 546.00 546.00 546.00 7.2K
10:47 545.50 545.50 545.50 545.50 0.4K
10:50 545.50 546.00 545.50 546.00 2.8K
10:55 545.50 545.50 545.50 545.50 0.2K
11:04 545.70 545.70 545.70 545.70 0.2K
11:07 545.50 545.50 545.50 545.50 1.4K
11:08 545.50 545.50 545.50 545.50 0.9K
11:09 545.50 545.50 545.50 545.50 0.0K
11:10 545.75 545.75 545.75 545.75 0.0K
11:11 545.50 545.50 545.50 545.50 1.0K
11:16 546.00 546.00 546.00 546.00 0.8K
11:17 546.50 546.50 546.50 546.50 0.1K
11:21 546.00 546.00 546.00 546.00 0.7K
11:22 546.00 546.00 545.50 545.50 2.9K
11:24 545.50 545.75 545.50 545.75 0.4K
11:26 545.50 545.50 545.50 545.50 0.2K
11:28 545.50 545.50 545.50 545.50 1.3K
11:29 545.74 545.74 545.00 545.00 10.6K
11:30 545.00 545.00 545.00 545.00 1.0K
11:32 545.00 545.00 545.00 545.00 1.3K
11:34 545.00 545.00 545.00 545.00 0.7K
11:36 545.00 545.00 545.00 545.00 1.2K
11:41 544.50 544.50 544.50 544.50 1.2K
11:44 544.50 544.50 544.50 544.50 1.1K
11:45 545.00 545.00 545.00 545.00 0.0K
11:46 544.50 544.50 544.50 544.50 0.4K
11:52 544.58 544.58 544.58 544.58 0.4K
11:54 544.50 544.50 544.50 544.50 0.2K
11:56 544.50 544.50 544.50 544.50 0.5K
11:57 544.50 544.50 544.50 544.50 1.2K
11:58 544.50 544.50 544.50 544.50 0.0K
11:59 544.50 544.50 544.50 544.50 2.2K
12:00 544.00 544.00 544.00 544.00 10.9K
12:01 543.50 543.50 543.50 543.50 0.3K
12:02 543.50 543.50 543.50 543.50 0.6K
12:03 543.50 543.50 543.50 543.50 1.2K
12:05 544.40 544.40 544.40 544.40 85.1K
12:06 544.00 545.00 544.00 544.50 10.7K
12:07 544.50 544.50 544.50 544.50 0.0K
12:11 544.50 544.50 544.50 544.50 2.0K
12:12 544.50 544.50 544.50 544.50 5.4K
12:17 544.50 544.50 544.50 544.50 1.2K
12:18 544.30 544.30 544.30 544.30 0.0K
12:19 544.50 544.50 544.50 544.50 3.4K
12:20 544.50 544.50 544.50 544.50 2.5K
12:25 545.00 545.00 545.00 545.00 9.5K
12:27 545.00 545.00 545.00 545.00 2.8K
12:31 544.75 544.75 544.75 544.75 0.8K
12:33 544.50 544.50 544.50 544.50 0.5K
12:41 544.50 544.50 544.00 544.00 22.3K
12:44 544.00 544.00 543.75 543.75 3.7K
12:46 543.50 543.50 543.50 543.50 8.4K
12:47 543.00 543.50 543.00 543.50 33.5K
12:48 543.51 543.51 543.51 543.51 69.5K
12:50 544.00 544.50 544.00 544.50 8.5K
12:52 544.50 544.50 544.50 544.50 0.0K
12:55 544.25 544.25 544.25 544.25 0.1K
12:56 544.50 544.50 544.50 544.50 0.1K
12:57 545.00 545.00 545.00 545.00 0.2K
12:59 544.00 544.00 544.00 544.00 7.1K
13:01 543.00 543.00 543.00 543.00 4.3K
13:02 543.50 543.50 543.50 543.50 1.1K
13:07 544.00 544.00 544.00 544.00 2.3K
13:10 544.30 544.50 544.30 544.50 0.7K
13:14 544.50 544.50 544.50 544.50 0.2K
13:22 544.50 544.50 544.50 544.50 0.4K
13:25 544.50 544.50 544.50 544.50 0.2K
13:26 544.50 544.50 544.25 544.25 1.9K
13:28 544.50 544.50 544.50 544.50 4.2K
13:32 544.00 544.00 544.00 544.00 0.5K
13:33 544.00 544.50 543.50 543.50 7.7K
13:34 543.50 543.50 543.50 543.50 0.8K
13:35 544.00 544.00 543.00 543.50 3.8K
13:39 543.00 543.00 543.00 543.00 0.2K
13:42 543.50 543.50 543.50 543.50 4.1K
13:43 543.50 543.50 543.50 543.50 0.0K
13:47 543.50 543.50 543.50 543.50 3.7K
13:52 543.00 543.00 543.00 543.00 0.3K
13:56 543.50 543.50 543.50 543.50 1.9K
13:58 543.00 543.00 543.00 543.00 0.0K
13:59 543.00 543.25 543.00 543.25 1.7K
14:02 543.00 543.00 543.00 543.00 9.1K
14:03 543.00 543.00 543.00 543.00 9.3K
14:04 543.00 543.00 543.00 543.00 3.0K
14:05 542.50 542.50 542.00 542.00 9.8K
14:06 542.00 542.00 542.00 542.00 8.5K
14:07 542.00 542.00 542.00 542.00 1.3K
14:09 542.00 542.00 542.00 542.00 1.2K
14:16 541.50 541.50 541.50 541.50 0.0K
14:21 542.00 542.00 542.00 542.00 3.0K
14:22 542.00 542.00 542.00 542.00 2.7K
14:27 542.00 542.00 542.00 542.00 0.0K
14:30 542.00 542.50 542.00 542.50 5.4K
14:32 542.50 543.00 542.50 543.00 2.4K
14:33 543.00 543.00 543.00 543.00 1.1K
14:38 543.00 543.00 543.00 543.00 0.1K
14:39 543.00 543.00 543.00 543.00 7.9K
14:41 543.50 543.50 543.50 543.50 3.7K
14:42 544.00 544.50 544.00 544.50 3.3K
14:44 544.00 544.00 544.00 544.00 2.4K
14:45 544.00 544.50 544.00 544.50 3.9K
14:46 544.50 544.50 544.00 544.50 0.3K
14:47 544.00 544.50 544.00 544.50 0.1K
14:48 543.50 544.00 543.50 544.00 7.3K
14:50 544.00 544.00 543.50 543.50 10.4K
14:51 543.50 543.50 543.50 543.50 1.6K
14:54 543.50 543.50 543.50 543.50 0.2K
14:55 543.00 543.00 543.00 543.00 0.1K
14:56 543.50 543.50 543.50 543.50 0.0K
14:57 543.00 543.00 543.00 543.00 7.9K
14:58 543.00 543.00 543.00 543.00 1.9K
15:00 542.50 542.50 542.50 542.50 4.5K
15:01 543.00 543.00 543.00 543.00 1.8K
15:02 543.00 543.00 543.00 543.00 0.4K
15:06 543.00 543.00 543.00 543.00 1.1K
15:07 543.00 543.00 543.00 543.00 0.1K
15:08 543.00 543.00 543.00 543.00 0.1K
15:10 542.73 542.73 542.73 542.73 0.7K
15:12 543.50 543.50 543.50 543.50 0.0K
15:13 542.90 543.00 542.90 543.00 0.0K
15:15 543.50 543.50 543.50 543.50 2.5K
15:16 543.50 543.50 543.00 543.00 11.2K
15:17 542.50 542.50 542.50 542.50 5.2K
15:20 543.00 543.00 543.00 543.00 2.6K
15:22 543.00 543.00 543.00 543.00 0.0K
15:25 543.00 543.00 543.00 543.00 0.2K
15:28 543.00 543.00 542.75 543.00 3.3K
15:30 543.00 543.00 543.00 543.00 0.9K
15:31 543.00 543.00 543.00 543.00 1.4K
15:32 543.00 543.00 543.00 543.00 0.3K
15:33 543.00 543.00 542.00 542.00 4.9K
15:37 542.00 542.00 542.00 542.00 7.6K
15:39 542.00 542.00 542.00 542.00 0.9K
15:40 542.00 542.00 542.00 542.00 2.2K
15:41 541.50 541.50 541.50 541.50 6.0K
15:46 542.00 542.00 542.00 542.00 1.7K
15:47 542.50 542.50 542.50 542.50 1.4K
15:50 542.50 542.50 542.00 542.50 1.3K
15:51 542.50 542.50 542.00 542.00 0.4K
15:52 542.50 542.50 542.50 542.50 0.7K
15:53 542.50 542.50 542.50 542.50 0.8K
15:54 542.50 542.50 542.50 542.50 0.3K
15:55 542.50 542.50 542.50 542.50 1.0K
15:56 542.50 542.50 542.50 542.50 0.4K
15:57 542.50 542.50 542.50 542.50 0.4K
15:58 542.50 542.50 542.20 542.50 15.7K
15:59 542.50 543.50 542.50 543.00 10.5K
16:00 543.00 543.00 543.00 543.00 7.8K
16:02 543.00 543.15 543.00 543.15 2.2K
16:06 543.50 543.50 543.50 543.50 3.5K
16:09 543.70 544.00 543.67 544.00 1.5K
16:10 544.00 544.00 544.00 544.00 3.3K
16:11 544.50 544.50 544.50 544.50 0.0K
16:17 544.50 544.50 544.50 544.50 0.4K
16:19 545.00 545.00 545.00 545.00 0.0K
16:20 544.50 544.50 544.50 544.50 3.0K
16:22 544.50 544.50 544.50 544.50 0.0K
16:24 544.50 544.50 544.50 544.50 0.3K
16:25 544.50 544.50 544.50 544.50 1.2K
16:26 545.00 545.00 545.00 545.00 0.3K
16:27 545.00 545.00 545.00 545.00 0.0K
16:29 544.50 544.50 544.50 544.50 3.9K
16:35 543.00 543.00 543.00 543.00 293.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available