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
08:00 537.00 541.68 537.00 541.68 34.8K
08:01 544.50 544.50 542.73 542.73 6.9K
08:02 542.50 543.50 542.50 543.00 1.7K
08:03 543.00 543.00 543.00 543.00 4.8K
08:04 543.50 543.50 543.50 543.50 0.1K
08:05 543.00 543.00 543.00 543.00 0.9K
08:06 542.50 542.50 542.50 542.50 0.1K
08:09 540.50 540.50 540.00 540.00 0.6K
08:11 540.50 540.50 540.50 540.50 0.4K
08:14 541.00 541.00 541.00 541.00 0.1K
08:15 540.50 541.00 540.50 541.00 4.1K
08:17 541.00 541.50 541.00 541.50 0.8K
08:18 542.50 542.50 542.50 542.50 3.4K
08:19 542.50 543.00 542.50 543.00 0.3K
08:20 542.50 542.50 542.50 542.50 0.4K
08:21 542.50 543.00 542.50 543.00 2.7K
08:23 543.50 543.50 543.50 543.50 0.2K
08:25 543.57 543.57 543.57 543.57 0.0K
08:26 544.00 544.00 544.00 544.00 0.1K
08:28 544.44 544.50 544.44 544.50 0.3K
08:30 544.75 545.48 544.75 545.00 0.8K
08:31 545.50 545.50 544.77 544.77 0.4K
08:33 545.50 545.50 545.50 545.50 1.1K
08:35 545.95 546.00 545.95 546.00 0.0K
08:36 546.00 546.00 546.00 546.00 0.0K
08:37 546.00 546.00 544.50 544.50 5.3K
08:38 545.00 545.00 545.00 545.00 0.0K
08:39 545.00 545.00 544.00 544.00 0.8K
08:40 544.50 544.50 544.50 544.50 0.0K
08:42 543.50 543.50 543.50 543.50 0.1K
08:43 544.50 544.50 544.50 544.50 0.0K
08:45 544.42 544.42 544.42 544.42 0.0K
08:46 544.50 544.50 544.50 544.50 0.0K
08:47 544.50 544.50 543.70 544.00 0.4K
08:48 544.00 544.00 543.75 543.75 7.5K
08:49 543.50 543.50 543.50 543.50 0.4K
08:50 543.50 543.94 543.50 543.50 1.3K
08:51 543.50 543.50 543.50 543.50 0.6K
08:52 544.00 544.00 544.00 544.00 0.1K
08:55 543.50 543.50 543.50 543.50 0.1K
08:57 544.00 544.50 544.00 544.00 3.0K
08:58 543.90 544.50 543.90 544.50 0.1K
09:05 545.50 545.50 545.50 545.50 5.2K
09:06 545.00 545.50 545.00 545.00 6.3K
09:07 545.00 545.00 544.00 545.00 3.3K
09:09 545.50 545.50 545.48 545.48 0.9K
09:10 545.00 545.00 545.00 545.00 2.4K
09:16 545.00 546.00 545.00 546.00 4.8K
09:17 545.50 545.50 545.00 545.00 1.9K
09:18 545.01 545.01 545.01 545.01 3.0K
09:19 545.50 545.50 545.00 545.00 0.5K
09:21 545.50 545.50 545.50 545.50 0.6K
09:22 544.00 544.00 544.00 544.00 0.0K
09:23 545.00 545.00 545.00 545.00 0.1K
09:24 544.75 544.75 544.50 544.50 11.1K
09:25 544.50 545.00 544.00 544.00 1.3K
09:27 544.50 544.50 544.50 544.50 0.5K
09:28 545.00 545.00 545.00 545.00 0.0K
09:31 544.00 544.50 544.00 544.50 4.0K
09:32 544.50 544.50 544.50 544.50 0.1K
09:34 544.50 544.50 544.50 544.50 0.1K
09:35 544.50 545.00 544.50 545.00 1.7K
09:37 544.50 544.50 543.94 543.94 5.8K
09:39 544.50 545.50 544.50 545.50 4.6K
09:43 545.50 545.50 545.50 545.50 0.0K
09:44 545.50 545.50 545.50 545.50 1.0K
09:45 544.50 544.50 544.50 544.50 0.1K
09:46 544.50 544.50 544.50 544.50 0.2K
09:48 544.00 544.00 544.00 544.00 0.1K
09:49 544.50 544.50 544.50 544.50 0.3K
09:51 544.50 544.50 544.50 544.50 0.0K
09:52 544.50 544.50 544.50 544.50 0.0K
09:57 544.00 544.00 544.00 544.00 0.5K
09:58 543.50 543.50 543.50 543.50 0.0K
09:59 544.50 544.50 544.50 544.50 0.1K
10:01 544.50 544.50 544.50 544.50 0.7K
10:02 545.00 545.00 544.75 544.75 5.8K
10:03 544.50 544.50 544.50 544.50 2.8K
10:04 544.50 545.00 544.50 545.00 1.6K
10:05 545.00 545.50 545.00 545.50 1.7K
10:06 545.00 545.00 545.00 545.00 3.5K
10:12 545.50 545.50 545.50 545.50 0.0K
10:13 544.50 545.00 544.50 545.00 0.8K
10:14 545.00 545.00 545.00 545.00 0.0K
10:16 544.50 544.50 544.50 544.50 2.2K
10:18 544.00 544.00 544.00 544.00 0.0K
10:20 544.50 544.50 544.50 544.50 0.1K
10:21 545.00 545.00 544.50 544.50 1.4K
10:23 545.00 545.00 545.00 545.00 2.7K
10:24 545.00 545.75 545.00 545.75 2.7K
10:26 545.50 545.50 545.50 545.50 2.8K
10:29 545.22 545.22 545.22 545.22 0.8K
10:30 545.00 545.00 545.00 545.00 1.3K
10:32 545.00 545.00 545.00 545.00 0.3K
10:33 544.50 544.50 544.50 544.50 0.3K
10:34 544.50 544.50 544.50 544.50 1.5K
10:36 545.50 545.50 545.50 545.50 1.0K
10:37 545.50 545.50 545.50 545.50 1.4K
10:39 545.50 545.50 545.50 545.50 2.6K
10:40 545.50 545.50 545.50 545.50 0.1K
10:41 545.50 545.50 545.50 545.50 0.0K
10:42 545.50 545.75 545.50 545.75 2.5K
10:43 545.75 545.75 545.75 545.75 0.3K
10:44 545.75 545.75 545.00 545.00 0.9K
10:46 545.50 545.50 545.50 545.50 1.7K
10:49 545.44 545.44 545.44 545.44 0.0K
10:50 545.25 545.25 545.00 545.00 1.0K
10:51 545.00 545.00 545.00 545.00 0.9K
10:52 544.89 544.89 544.50 544.50 4.0K
10:59 545.00 545.00 545.00 545.00 0.0K
11:00 545.00 545.50 545.00 545.50 5.5K
11:03 546.00 546.25 545.75 546.25 2.9K
11:04 546.00 546.25 546.00 546.25 2.7K
11:05 546.00 546.00 546.00 546.00 0.0K
11:06 546.00 546.50 546.00 546.50 1.6K
11:07 546.50 546.50 546.50 546.50 0.1K
11:08 546.50 547.00 546.50 546.50 4.7K
11:09 546.50 546.50 546.50 546.50 1.0K
11:15 546.50 546.75 546.50 546.50 1.3K
11:16 546.50 546.50 546.50 546.50 0.4K
11:18 546.50 547.00 546.50 546.75 8.6K
11:19 547.00 547.50 547.00 547.50 2.6K
11:20 548.00 548.00 548.00 548.00 3.0K
11:21 548.00 549.00 548.00 549.00 2.3K
11:23 549.50 549.50 549.50 549.50 2.6K
11:24 549.50 549.50 549.50 549.50 0.8K
11:25 549.50 549.50 548.50 548.50 12.6K
11:26 548.50 549.00 548.50 549.00 1.6K
11:27 549.00 549.00 549.00 549.00 0.3K
11:28 549.00 549.00 549.00 549.00 0.3K
11:30 549.50 549.50 549.00 549.00 2.6K
11:33 549.00 549.00 549.00 549.00 0.4K
11:35 548.50 548.50 548.50 548.50 1.1K
11:36 548.00 548.00 548.00 548.00 0.0K
11:37 548.50 548.50 548.00 548.00 0.4K
11:38 547.50 547.50 547.50 547.50 0.4K
11:39 547.50 547.50 547.50 547.50 1.1K
11:42 547.50 547.50 547.50 547.50 0.7K
11:43 547.50 547.50 547.50 547.50 0.2K
11:44 547.50 547.50 547.50 547.50 0.1K
11:45 547.50 547.50 547.50 547.50 2.0K
11:46 547.00 547.50 547.00 547.50 2.6K
11:47 548.00 548.00 548.00 548.00 0.0K
11:48 547.00 547.00 547.00 547.00 0.7K
11:52 548.00 548.00 548.00 548.00 3.3K
11:53 547.75 547.75 547.50 547.50 3.0K
11:57 548.00 548.00 548.00 548.00 0.0K
11:58 547.63 547.75 547.63 547.75 1.9K
11:59 548.00 548.00 547.50 547.50 0.9K
12:00 547.50 549.00 547.50 548.50 11.5K
12:01 548.00 548.50 548.00 548.50 1.1K
12:03 548.00 548.00 548.00 548.00 1.1K
12:05 547.00 547.93 547.00 547.93 0.1K
12:06 547.93 547.93 547.93 547.93 0.0K
12:08 547.50 547.50 547.50 547.50 0.0K
12:09 548.00 548.00 546.50 546.50 6.2K
12:10 547.00 547.00 547.00 547.00 1.2K
12:13 547.50 547.50 547.50 547.50 1.6K
12:17 547.50 547.50 547.50 547.50 0.1K
12:18 547.25 547.25 547.25 547.25 0.6K
12:20 548.00 548.00 548.00 548.00 0.1K
12:22 548.00 548.00 548.00 548.00 0.4K
12:23 548.50 548.50 548.50 548.50 0.0K
12:27 547.66 547.66 547.66 547.66 2.1K
12:28 548.50 548.50 548.50 548.50 0.0K
12:30 548.00 548.50 548.00 548.50 5.7K
12:32 548.50 548.50 548.25 548.25 0.0K
12:33 548.25 548.25 548.25 548.25 1.7K
12:34 548.00 548.00 548.00 548.00 1.1K
12:35 547.50 548.00 547.50 548.00 2.1K
12:37 549.00 549.50 549.00 549.50 2.3K
12:39 548.50 548.50 548.50 548.50 2.0K
12:40 548.50 549.00 548.50 549.00 2.5K
12:41 548.66 548.66 548.66 548.66 0.0K
12:47 548.50 548.50 548.50 548.50 0.1K
12:48 548.00 549.00 548.00 549.00 0.1K
12:49 549.50 549.50 549.00 549.00 5.8K
12:51 549.50 549.50 549.50 549.50 0.1K
12:55 549.50 549.50 549.50 549.50 1.9K
12:56 550.00 550.00 550.00 550.00 3.2K
12:57 549.50 549.50 549.50 549.50 0.7K
13:01 550.00 550.00 550.00 550.00 0.9K
13:04 550.00 550.00 550.00 550.00 0.1K
13:06 550.00 550.00 550.00 550.00 1.6K
13:07 550.00 550.00 550.00 550.00 0.4K
13:09 549.83 549.83 549.50 549.50 3.2K
13:11 550.00 550.00 550.00 550.00 0.5K
13:12 549.50 550.00 549.50 550.00 0.8K
13:14 549.50 549.50 549.50 549.50 0.4K
13:17 549.50 549.50 549.50 549.50 4.8K
13:18 549.50 549.50 549.00 549.00 0.1K
13:19 549.50 550.00 549.50 549.50 10.2K
13:25 549.00 549.00 549.00 549.00 13.9K
13:26 549.00 549.50 549.00 549.50 2.3K
13:34 549.50 550.00 549.00 550.00 5.3K
13:38 549.21 549.21 549.21 549.21 7.0K
13:40 549.00 549.25 549.00 549.25 2.9K
13:41 549.00 549.00 549.00 549.00 1.1K
13:44 549.00 549.00 549.00 549.00 0.2K
13:47 549.17 549.50 549.17 549.50 1.3K
13:48 549.00 549.00 549.00 549.00 1.3K
13:50 549.50 549.50 549.50 549.50 0.0K
13:51 548.50 548.50 548.00 548.00 9.5K
13:53 548.50 548.50 548.50 548.50 1.4K
13:55 547.99 547.99 547.99 547.99 0.1K
13:56 548.00 548.00 548.00 548.00 0.0K
13:57 548.00 548.00 548.00 548.00 0.5K
13:58 547.58 548.00 547.58 548.00 0.4K
13:59 548.00 548.00 548.00 548.00 0.9K
14:01 548.50 548.50 548.50 548.50 0.0K
14:02 548.34 548.34 548.34 548.34 0.1K
14:03 548.50 549.00 548.00 549.00 2.0K
14:04 549.00 549.00 549.00 549.00 0.0K
14:06 548.50 548.50 548.50 548.50 0.1K
14:08 548.00 548.00 548.00 548.00 0.1K
14:09 548.00 548.00 548.00 548.00 6.7K
14:13 547.50 547.50 547.00 547.00 2.0K
14:15 546.50 547.00 546.50 547.00 7.4K
14:18 546.50 547.50 546.50 547.50 4.6K
14:24 547.50 547.50 547.50 547.50 1.6K
14:28 548.00 548.00 548.00 548.00 1.0K
14:29 548.50 548.50 548.50 548.50 1.4K
14:31 549.00 549.50 549.00 549.00 4.8K
14:33 549.50 550.00 549.50 550.00 2.7K
14:35 550.00 550.00 550.00 550.00 1.1K
14:36 550.00 551.00 550.00 550.00 14.1K
14:37 550.50 550.50 550.50 550.50 0.1K
14:38 550.00 550.00 550.00 550.00 1.1K
14:40 550.25 550.50 550.25 550.50 6.4K
14:43 550.50 550.50 550.50 550.50 2.1K
14:45 550.50 550.50 550.50 550.50 8.1K
14:46 550.50 550.50 550.50 550.50 0.8K
14:47 550.50 551.00 550.50 550.94 5.0K
14:48 551.00 551.50 551.00 551.50 3.9K
14:50 551.50 551.50 551.50 551.50 4.4K
14:51 551.50 551.50 551.50 551.50 1.1K
14:54 551.00 551.00 551.00 551.00 0.3K
14:55 551.25 551.50 551.25 551.50 5.9K
14:56 551.50 551.50 551.50 551.50 1.1K
14:57 551.50 551.50 551.50 551.50 2.5K
14:58 552.00 552.00 552.00 552.00 0.4K
14:59 552.50 552.50 552.00 552.00 1.7K
15:00 552.50 552.50 552.50 552.50 0.5K
15:02 552.50 553.00 552.50 553.00 0.9K
15:03 552.50 552.50 552.00 552.00 0.5K
15:09 552.00 552.00 552.00 552.00 1.6K
15:10 551.50 551.50 551.50 551.50 0.2K
15:11 551.50 551.50 551.50 551.50 0.2K
15:12 551.23 551.23 551.00 551.00 4.4K
15:13 551.00 551.00 551.00 551.00 0.9K
15:14 550.50 550.50 550.50 550.50 0.0K
15:18 550.00 550.00 550.00 550.00 2.2K
15:20 549.00 549.00 549.00 549.00 2.2K
15:21 549.25 550.50 549.25 550.50 2.8K
15:22 549.75 549.75 549.75 549.75 1.0K
15:23 549.00 549.00 549.00 549.00 1.1K
15:24 549.50 549.50 549.50 549.50 1.0K
15:25 549.00 549.00 549.00 549.00 0.0K
15:26 549.50 549.50 549.50 549.50 0.1K
15:27 549.50 549.50 549.50 549.50 0.3K
15:28 549.00 549.00 549.00 549.00 1.1K
15:29 549.50 549.50 549.50 549.50 1.5K
15:30 549.52 549.52 549.52 549.52 2.4K
15:31 549.50 549.50 549.50 549.50 0.1K
15:36 550.00 550.00 549.50 549.50 1.8K
15:38 549.50 549.50 549.50 549.50 0.4K
15:40 549.50 550.50 549.50 550.50 5.1K
15:41 550.25 550.25 550.25 550.25 1.1K
15:46 550.50 550.50 550.50 550.50 2.8K
15:47 550.50 550.50 550.50 550.50 1.2K
15:48 550.50 550.50 550.50 550.50 0.0K
15:49 550.50 550.50 550.50 550.50 0.4K
15:50 550.25 550.50 550.00 550.00 3.2K
15:52 550.00 550.00 550.00 550.00 0.0K
15:54 550.50 550.50 550.50 550.50 0.0K
15:56 550.50 550.50 550.00 550.00 4.0K
15:58 550.00 550.00 550.00 550.00 0.6K
15:59 550.00 550.00 550.00 550.00 17.2K
16:00 550.00 550.50 550.00 550.50 38.8K
16:01 550.00 550.50 550.00 550.50 10.3K
16:02 550.50 550.50 550.50 550.50 1.4K
16:03 550.97 550.97 550.97 550.97 0.5K
16:04 550.50 550.50 550.50 550.50 5.1K
16:08 550.00 550.00 550.00 550.00 0.5K
16:12 550.50 550.50 550.50 550.50 0.0K
16:14 550.00 550.00 550.00 550.00 1.0K
16:17 550.50 550.50 550.50 550.50 1.5K
16:18 550.50 550.50 550.50 550.50 2.1K
16:19 550.50 550.50 550.00 550.00 3.3K
16:20 550.50 550.50 549.71 549.71 2.8K
16:23 550.00 550.00 550.00 550.00 0.0K
16:26 550.00 550.00 550.00 550.00 0.1K
16:27 550.00 550.00 550.00 550.00 7.9K
16:28 550.31 550.31 549.50 549.50 0.2K
16:29 549.50 549.50 549.50 549.50 1.9K
16:35 547.50 547.50 547.50 547.50 261.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available