Investec

INVP
🏛️ uk →
569.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 557.50 557.50 538.50 539.50 5.3K
08:01 539.00 539.00 538.00 538.00 2.9K
08:02 539.50 539.50 538.50 538.50 3.9K
08:03 538.00 538.00 538.00 538.00 1.2K
08:04 539.00 539.00 539.00 539.00 0.1K
08:05 538.62 538.62 538.62 538.62 0.5K
08:06 540.00 540.00 540.00 540.00 0.6K
08:07 539.00 539.00 538.50 538.50 5.5K
08:08 539.00 539.00 539.00 539.00 0.3K
08:09 538.50 538.50 537.50 537.50 2.4K
08:10 538.50 538.50 538.20 538.50 3.7K
08:11 539.00 539.00 538.00 538.50 1.7K
08:13 537.50 537.50 537.50 537.50 0.1K
08:15 538.19 538.19 537.50 537.50 1.2K
08:16 537.00 537.50 536.50 537.50 2.6K
08:17 537.00 537.00 537.00 537.00 0.8K
08:18 536.50 536.50 535.00 535.00 6.1K
08:19 534.00 534.00 534.00 534.00 1.4K
08:21 534.50 534.50 534.50 534.50 2.3K
08:23 533.00 533.00 533.00 533.00 1.2K
08:25 533.00 533.00 533.00 533.00 0.2K
08:26 532.50 532.50 532.50 532.50 1.1K
08:27 532.50 532.50 532.50 532.50 0.0K
08:28 532.00 532.00 532.00 532.00 0.0K
08:30 532.00 532.00 531.92 532.00 0.6K
08:32 532.50 532.50 532.50 532.50 0.3K
08:33 531.50 531.50 531.50 531.50 2.3K
08:34 531.50 531.50 531.40 531.40 0.4K
08:35 532.50 532.50 532.50 532.50 0.1K
08:37 532.50 532.50 532.50 532.50 0.1K
08:38 532.00 532.00 532.00 532.00 0.2K
08:39 532.52 532.52 532.52 532.52 1.5K
08:42 533.00 533.00 533.00 533.00 0.3K
08:45 532.00 532.00 532.00 532.00 2.1K
08:47 532.00 532.00 532.00 532.00 0.4K
08:48 532.00 532.50 532.00 532.50 3.0K
08:49 533.00 533.00 533.00 533.00 0.0K
08:50 532.06 533.00 532.06 533.00 2.8K
08:51 533.00 533.00 533.00 533.00 2.9K
08:54 533.00 533.00 532.50 532.50 0.6K
08:55 532.98 533.50 532.98 533.50 0.4K
08:57 532.00 532.00 532.00 532.00 3.7K
08:58 533.00 533.50 533.00 533.50 7.8K
08:59 533.00 533.00 533.00 533.00 0.1K
09:00 533.50 533.50 532.00 532.50 2.2K
09:03 532.00 532.00 531.50 531.50 0.1K
09:04 531.50 531.50 531.50 531.50 0.0K
09:05 532.56 532.56 532.56 532.56 0.5K
09:06 532.50 533.00 532.50 533.00 0.8K
09:07 533.50 533.50 533.50 533.50 0.8K
09:08 534.00 535.00 534.00 535.00 1.7K
09:11 536.00 536.00 536.00 536.00 0.6K
09:15 535.79 535.79 535.79 535.79 0.2K
09:18 536.50 536.50 536.50 536.50 0.7K
09:19 537.00 537.00 536.50 536.50 1.3K
09:20 536.50 536.50 536.50 536.50 0.0K
09:21 537.00 537.00 537.00 537.00 0.0K
09:26 536.00 536.50 536.00 536.50 2.7K
09:27 536.00 536.00 536.00 536.00 1.3K
09:28 536.50 536.50 535.50 535.50 0.0K
09:29 536.00 536.00 536.00 536.00 0.4K
09:30 536.32 536.32 536.32 536.32 0.4K
09:32 536.50 536.50 536.50 536.50 0.2K
09:33 537.50 537.50 537.50 537.50 0.6K
09:34 537.00 537.00 537.00 537.00 0.6K
09:35 536.00 536.00 535.50 535.50 4.7K
09:42 535.75 535.75 535.75 535.75 7.7K
09:45 535.17 535.17 535.17 535.17 0.0K
09:47 535.50 535.50 535.50 535.50 0.2K
09:49 536.00 536.00 536.00 536.00 0.2K
09:50 536.00 536.00 536.00 536.00 4.0K
09:51 536.00 536.00 536.00 536.00 1.6K
09:54 536.50 536.50 536.50 536.50 0.0K
09:55 535.99 535.99 535.99 535.99 0.4K
09:57 536.00 536.00 535.00 535.00 6.7K
09:58 535.50 535.50 535.50 535.50 1.9K
10:02 536.00 536.00 535.70 535.70 1.7K
10:04 536.00 536.00 536.00 536.00 0.7K
10:05 536.00 536.00 536.00 536.00 0.4K
10:06 535.50 535.50 535.50 535.50 1.2K
10:10 535.50 535.50 535.50 535.50 0.9K
10:12 535.50 535.50 535.50 535.50 0.2K
10:14 535.00 535.00 535.00 535.00 2.5K
10:15 535.00 535.00 535.00 535.00 2.4K
10:16 534.50 534.50 534.50 534.50 1.4K
10:20 535.00 535.00 535.00 535.00 2.6K
10:21 534.50 534.50 534.50 534.50 1.9K
10:23 535.00 535.00 535.00 535.00 0.6K
10:31 535.00 535.00 535.00 535.00 0.4K
10:33 535.00 535.00 535.00 535.00 0.9K
10:35 535.00 535.40 535.00 535.40 0.5K
10:36 538.86 538.86 536.00 536.00 0.3K
10:39 535.50 535.50 535.50 535.50 4.3K
10:40 536.00 536.00 534.50 534.50 13.9K
10:44 535.00 535.00 535.00 535.00 0.9K
10:45 535.22 535.22 535.22 535.22 0.3K
10:47 535.00 535.00 535.00 535.00 0.1K
10:49 534.50 534.50 534.50 534.50 0.4K
10:50 534.81 534.81 534.50 534.50 1.5K
10:51 534.50 535.00 534.50 535.00 1.4K
10:52 535.00 535.00 535.00 535.00 0.3K
10:53 535.25 535.25 535.00 535.00 6.4K
10:54 534.50 534.50 534.50 534.50 3.4K
10:55 534.00 534.00 534.00 534.00 0.4K
10:58 534.00 534.50 534.00 534.50 0.5K
11:01 534.50 534.50 534.00 534.00 0.4K
11:02 534.50 534.50 534.50 534.50 1.0K
11:05 534.50 534.50 534.50 534.50 1.3K
11:06 533.50 533.50 533.50 533.50 5.2K
11:07 534.25 534.25 534.25 534.25 6.4K
11:08 534.00 534.00 534.00 534.00 0.1K
11:09 534.00 534.00 534.00 534.00 0.1K
11:10 534.00 534.00 534.00 534.00 0.3K
11:15 534.50 534.50 534.00 534.00 6.8K
11:18 534.00 534.00 533.50 533.50 4.4K
11:20 534.30 534.30 534.00 534.00 0.7K
11:22 534.00 534.00 533.50 533.50 2.0K
11:25 534.00 534.00 534.00 534.00 0.3K
11:26 534.50 534.75 534.50 534.50 12.9K
11:27 534.00 534.00 534.00 534.00 1.4K
11:29 535.00 535.00 535.00 535.00 0.1K
11:30 534.43 534.43 534.43 534.43 0.3K
11:32 534.00 534.00 534.00 534.00 1.8K
11:35 533.50 533.50 533.50 533.50 1.7K
11:36 534.00 534.00 534.00 534.00 0.8K
11:37 534.00 534.00 534.00 534.00 0.1K
11:40 533.85 533.85 533.85 533.85 0.2K
11:41 534.00 534.00 533.90 533.90 0.5K
11:42 534.00 534.00 534.00 534.00 3.8K
11:43 533.50 533.75 533.50 533.75 1.9K
11:44 534.50 534.50 534.50 534.50 1.8K
11:45 534.04 534.04 534.04 534.04 0.2K
11:46 534.50 534.50 534.50 534.50 3.4K
11:47 534.25 534.25 534.25 534.25 3.2K
11:48 534.25 534.25 534.25 534.25 0.3K
11:50 534.32 534.32 534.32 534.32 0.2K
11:55 534.00 534.00 534.00 534.00 2.9K
11:57 534.00 534.00 534.00 534.00 2.1K
12:00 534.00 534.00 534.00 534.00 0.3K
12:01 534.00 534.00 533.50 533.50 0.4K
12:02 534.00 534.00 534.00 534.00 2.2K
12:03 533.50 533.50 533.50 533.50 0.5K
12:05 533.94 534.00 533.75 533.75 1.8K
12:06 533.50 533.50 533.50 533.50 2.8K
12:07 533.50 534.00 533.50 534.00 2.1K
12:09 534.50 534.50 534.50 534.50 2.5K
12:14 534.50 534.50 534.50 534.50 3.7K
12:15 534.50 534.50 534.50 534.50 2.7K
12:16 534.40 534.40 534.40 534.40 0.8K
12:19 534.50 534.50 534.50 534.50 1.8K
12:21 534.08 534.08 534.08 534.08 0.0K
12:34 535.00 535.00 534.25 534.50 19.4K
12:35 535.00 535.00 535.00 535.00 3.6K
12:39 534.50 534.50 534.50 534.50 7.5K
12:40 534.65 534.65 534.50 534.50 1.6K
12:43 535.00 535.00 535.00 535.00 0.0K
12:44 534.50 534.50 534.50 534.50 2.0K
12:45 534.54 534.54 534.54 534.54 0.3K
12:46 534.50 534.50 534.50 534.50 0.4K
12:47 535.00 535.00 535.00 535.00 0.6K
12:48 534.00 534.00 534.00 534.00 0.1K
12:50 534.25 534.25 534.25 534.25 0.7K
12:51 535.00 536.00 534.00 536.00 25.1K
12:52 536.00 536.00 535.00 535.00 9.9K
12:53 535.50 535.50 535.00 535.00 6.5K
12:54 535.00 535.00 535.00 535.00 4.0K
12:55 535.11 535.11 534.50 534.50 6.6K
12:58 534.50 535.00 534.50 535.00 4.8K
13:00 535.50 535.50 535.50 535.50 0.0K
13:01 534.50 534.50 534.00 534.00 3.4K
13:04 534.50 534.50 534.50 534.50 0.1K
13:06 534.50 534.50 534.50 534.50 0.3K
13:12 534.50 534.50 534.50 534.50 0.5K
13:13 534.50 534.50 534.50 534.50 1.7K
13:16 534.50 534.50 534.50 534.50 0.3K
13:17 534.50 534.50 534.50 534.50 0.4K
13:19 535.00 535.00 535.00 535.00 0.0K
13:21 534.75 534.75 534.75 534.75 0.6K
13:23 534.50 534.50 534.50 534.50 1.9K
13:25 534.77 534.77 534.77 534.77 0.3K
13:30 534.00 534.00 534.00 534.00 0.0K
13:32 534.00 534.00 534.00 534.00 0.5K
13:33 534.50 534.50 534.50 534.50 1.2K
13:35 534.44 534.44 533.50 533.50 6.3K
13:37 534.00 534.00 534.00 534.00 0.5K
13:42 534.00 534.00 533.50 533.50 1.6K
13:43 533.50 533.50 533.50 533.50 1.1K
13:45 533.50 533.50 533.50 533.50 1.7K
13:46 533.50 533.50 533.50 533.50 1.5K
13:47 533.00 533.00 533.00 533.00 0.1K
13:48 533.00 533.00 533.00 533.00 3.3K
13:49 533.50 533.50 533.50 533.50 3.0K
13:50 533.31 533.31 533.31 533.31 0.2K
13:51 533.50 533.50 533.00 533.00 2.7K
13:55 533.48 533.50 532.50 532.50 0.8K
13:56 533.00 533.00 532.50 532.50 7.3K
13:59 532.50 532.50 532.50 532.50 7.6K
14:00 532.50 533.00 532.50 533.00 1.1K
14:01 532.75 532.75 532.75 532.75 0.1K
14:04 532.75 532.75 532.75 532.75 0.8K
14:05 532.50 533.00 532.50 533.00 3.8K
14:06 533.00 533.00 532.50 533.00 3.2K
14:09 533.50 533.50 533.50 533.50 0.9K
14:10 533.50 533.50 533.50 533.50 0.7K
14:12 533.00 533.00 532.50 532.50 0.8K
14:14 532.50 532.75 532.00 532.75 3.0K
14:15 532.57 533.00 532.57 533.00 2.0K
14:18 533.00 533.00 533.00 533.00 0.7K
14:20 533.00 533.00 533.00 533.00 0.1K
14:22 533.00 533.00 532.50 532.50 2.0K
14:24 532.25 532.25 532.25 532.25 0.1K
14:25 532.50 532.50 532.50 532.50 1.6K
14:26 532.50 533.00 532.50 533.00 1.2K
14:28 533.00 533.00 533.00 533.00 0.2K
14:30 532.56 533.00 532.56 533.00 3.9K
14:31 533.00 533.00 533.00 533.00 0.2K
14:33 533.00 533.00 532.00 532.75 12.5K
14:34 532.50 532.50 532.50 532.50 2.9K
14:35 532.62 533.00 532.62 533.00 0.5K
14:36 533.00 533.00 533.00 533.00 1.1K
14:37 532.00 532.00 532.00 532.00 0.1K
14:38 532.50 533.00 532.50 533.00 4.7K
14:39 533.00 533.50 533.00 533.25 7.4K
14:40 532.99 533.50 532.99 533.00 1.9K
14:41 533.50 533.50 533.50 533.50 0.2K
14:42 533.50 533.50 533.50 533.50 1.9K
14:43 534.00 534.50 534.00 534.50 7.7K
14:44 534.50 534.50 534.00 534.00 4.0K
14:45 534.08 535.00 534.08 534.50 5.1K
14:46 534.00 534.00 534.00 534.00 7.8K
14:47 534.00 534.00 534.00 534.00 13.6K
14:48 534.00 534.00 534.00 534.00 0.7K
14:49 534.00 534.00 533.50 533.50 4.5K
14:50 534.13 534.13 533.50 533.50 3.6K
14:51 534.00 535.00 534.00 535.00 7.9K
14:53 535.00 535.00 535.00 535.00 0.8K
14:54 534.00 534.00 534.00 534.00 7.1K
14:55 534.45 534.45 534.00 534.00 0.5K
14:56 533.75 533.75 533.75 533.75 0.0K
14:57 534.00 534.00 534.00 534.00 0.0K
14:58 534.00 534.00 533.50 533.50 2.8K
14:59 534.00 534.00 534.00 534.00 0.0K
15:00 533.54 533.54 533.50 533.50 1.5K
15:01 534.00 534.00 534.00 534.00 8.9K
15:02 534.00 534.50 534.00 534.00 2.5K
15:03 535.00 535.00 534.09 534.09 0.5K
15:04 535.50 535.50 535.00 535.00 7.7K
15:05 535.37 535.50 535.37 535.50 2.0K
15:06 536.00 536.00 536.00 536.00 0.3K
15:08 535.50 535.50 535.00 535.00 4.2K
15:09 535.00 535.00 535.00 535.00 0.2K
15:10 535.16 535.16 535.00 535.00 2.8K
15:11 535.00 535.00 535.00 535.00 0.2K
15:12 534.50 534.50 534.50 534.50 4.8K
15:13 534.50 534.50 534.25 534.25 0.1K
15:15 534.71 534.71 534.50 534.50 0.4K
15:16 534.25 534.25 534.00 534.00 6.6K
15:18 534.00 534.50 534.00 534.50 1.3K
15:19 534.00 534.00 534.00 534.00 0.5K
15:20 534.04 534.50 534.00 534.00 1.2K
15:21 534.00 534.00 534.00 534.00 5.9K
15:22 534.25 535.00 534.25 534.50 3.3K
15:23 534.00 535.00 534.00 534.00 18.1K
15:24 535.00 535.00 535.00 535.00 0.7K
15:25 535.00 535.00 535.00 535.00 15.9K
15:26 535.00 535.00 534.89 535.00 3.4K
15:27 535.00 536.00 535.00 535.50 10.7K
15:28 536.00 536.00 536.00 536.00 1.3K
15:29 535.50 535.50 535.50 535.50 2.5K
15:30 535.62 535.62 535.00 535.00 0.3K
15:31 535.50 536.50 535.50 536.50 2.5K
15:33 537.00 537.00 537.00 537.00 0.2K
15:35 536.20 537.00 536.20 537.00 0.8K
15:36 537.00 537.50 537.00 537.50 2.1K
15:37 537.00 537.00 537.00 537.00 2.6K
15:38 537.00 537.00 536.00 536.25 7.1K
15:39 536.25 536.25 536.25 536.25 0.1K
15:40 536.50 536.50 536.25 536.25 0.3K
15:41 536.25 536.50 536.25 536.50 0.8K
15:42 536.00 536.00 536.00 536.00 1.3K
15:43 536.00 536.50 536.00 536.12 2.7K
15:44 536.50 536.50 536.25 536.25 0.4K
15:45 536.13 536.50 536.13 536.25 0.9K
15:46 536.50 536.50 536.50 536.50 0.0K
15:47 536.50 536.50 536.00 536.00 3.4K
15:48 536.50 536.50 536.50 536.50 1.7K
15:49 536.50 536.50 536.00 536.50 0.7K
15:50 536.50 536.50 536.50 536.50 0.0K
15:51 536.50 536.50 536.50 536.50 0.2K
15:52 536.50 536.50 536.50 536.50 0.0K
15:53 536.50 536.50 536.50 536.50 0.2K
15:54 536.50 536.50 536.50 536.50 0.0K
15:55 536.50 536.50 536.50 536.50 0.4K
15:56 536.50 536.50 536.50 536.50 0.2K
15:57 536.50 536.50 536.50 536.50 1.4K
15:58 536.50 536.50 536.50 536.50 0.5K
15:59 537.00 537.00 536.00 536.00 1.0K
16:00 536.47 537.50 536.47 537.50 8.3K
16:01 537.50 537.50 537.50 537.50 0.7K
16:02 537.45 537.50 537.45 537.50 0.8K
16:03 537.00 537.50 537.00 537.50 0.8K
16:04 537.50 537.50 537.50 537.50 3.7K
16:05 537.38 538.00 537.38 538.00 2.1K
16:06 538.00 538.00 538.00 538.00 0.7K
16:07 538.00 538.00 538.00 538.00 0.4K
16:08 538.00 538.00 538.00 538.00 1.1K
16:09 538.00 538.00 538.00 538.00 0.8K
16:10 538.00 538.00 538.00 538.00 1.0K
16:11 538.00 538.00 538.00 538.00 1.5K
16:12 538.00 538.00 538.00 538.00 1.1K
16:13 538.00 538.00 537.50 537.50 2.4K
16:15 538.00 538.00 537.50 537.50 3.2K
16:16 537.08 537.50 537.00 537.50 7.0K
16:17 537.50 537.50 537.00 537.00 0.9K
16:20 536.50 537.00 536.50 537.00 0.6K
16:23 536.00 536.00 536.00 536.00 0.0K
16:24 536.50 536.50 536.00 536.00 2.3K
16:25 536.50 537.00 536.50 537.00 2.4K
16:26 536.50 536.50 536.50 536.50 0.5K
16:27 536.50 536.50 536.50 536.50 0.2K
16:28 536.50 536.50 536.50 536.50 0.8K
16:29 536.50 537.00 536.50 537.00 1.1K
16:35 536.50 536.50 536.50 536.50 458.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available