Investec

INVP
🏛️ uk →
565.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 569.40 569.40 560.50 561.00 11.9K
08:01 558.50 559.00 557.00 557.50 14.6K
08:02 557.00 557.00 553.00 554.50 9.9K
08:03 555.17 556.50 555.17 556.50 3.1K
08:05 556.95 559.50 556.95 559.50 6.4K
08:06 559.50 559.50 558.50 558.50 0.5K
08:08 559.50 559.50 559.50 559.50 2.9K
08:09 560.00 561.00 560.00 561.00 7.6K
08:10 559.63 561.00 559.63 561.00 2.6K
08:11 561.50 562.00 561.50 562.00 0.9K
08:12 563.00 563.00 563.00 563.00 2.3K
08:13 562.50 562.50 562.50 562.50 0.8K
08:14 563.00 563.00 563.00 563.00 1.2K
08:15 563.00 563.00 562.50 562.50 2.8K
08:16 562.00 562.00 562.00 562.00 1.5K
08:17 562.00 563.50 562.00 563.50 5.4K
08:19 565.50 566.00 565.50 566.00 3.1K
08:20 564.50 565.00 564.00 565.00 8.3K
08:21 565.00 565.00 564.50 564.50 0.9K
08:22 565.00 565.50 565.00 565.50 7.6K
08:24 565.50 566.50 565.50 566.00 3.2K
08:25 566.50 566.50 566.50 566.50 0.0K
08:26 566.00 566.00 566.00 566.00 3.3K
08:27 565.50 565.50 565.50 565.50 0.7K
08:28 566.00 566.00 566.00 566.00 0.5K
08:29 565.50 565.50 564.50 564.50 11.4K
08:30 563.50 564.50 563.50 564.50 3.7K
08:31 564.50 564.50 564.00 564.00 2.3K
08:33 564.50 564.50 564.00 564.00 0.4K
08:35 564.50 564.50 563.50 563.50 0.6K
08:36 564.50 564.50 564.50 564.50 0.0K
08:37 564.50 564.50 563.00 563.00 2.2K
08:38 563.00 564.00 563.00 564.00 4.6K
08:40 563.50 563.50 563.00 563.50 21.5K
08:41 563.50 563.50 563.50 563.50 2.1K
08:42 563.00 563.00 563.00 563.00 1.6K
08:44 563.50 563.50 563.50 563.50 0.2K
08:45 564.00 564.00 563.00 563.50 14.7K
08:46 563.50 563.50 563.00 563.50 14.1K
08:49 563.75 563.80 563.50 563.50 9.1K
08:50 563.61 563.61 563.50 563.50 1.1K
08:51 563.50 563.50 563.50 563.50 4.6K
08:52 564.00 564.50 564.00 564.50 1.8K
08:53 565.00 565.00 565.00 565.00 2.1K
08:54 565.00 565.00 565.00 565.00 1.3K
08:55 564.96 565.00 564.96 565.00 0.8K
08:57 565.00 565.00 565.00 565.00 2.3K
08:58 565.50 565.50 565.50 565.50 4.3K
08:59 566.00 566.00 566.00 566.00 0.1K
09:00 565.33 565.50 565.00 565.00 7.7K
09:01 565.50 565.50 565.50 565.50 0.0K
09:02 565.00 565.00 565.00 565.00 0.4K
09:03 565.00 565.00 565.00 565.00 0.5K
09:04 565.00 565.00 564.50 565.00 4.9K
09:05 565.00 565.00 564.50 564.50 0.3K
09:06 564.50 564.50 564.50 564.50 1.5K
09:07 564.50 564.50 564.50 564.50 0.7K
09:09 565.50 565.50 565.50 565.50 11.7K
09:10 565.11 565.11 565.11 565.11 0.0K
09:11 565.50 565.50 565.50 565.50 0.9K
09:12 565.50 565.88 565.50 565.88 0.4K
09:13 565.50 565.50 565.50 565.50 0.7K
09:15 565.88 566.00 565.88 566.00 0.3K
09:16 566.00 566.50 566.00 566.50 7.1K
09:19 566.50 566.50 566.00 566.50 4.6K
09:20 566.50 566.50 566.50 566.50 0.4K
09:21 566.50 566.50 566.00 566.00 2.0K
09:22 566.00 566.00 566.00 566.00 0.2K
09:23 566.50 566.72 566.00 566.00 5.6K
09:24 566.50 566.50 566.00 566.00 0.9K
09:25 566.00 566.00 566.00 566.00 0.8K
09:27 566.00 566.50 566.00 566.50 2.4K
09:28 566.00 566.50 566.00 566.50 0.7K
09:29 566.00 566.50 566.00 566.50 16.0K
09:30 566.50 566.50 566.00 566.00 3.4K
09:31 565.00 565.50 565.00 565.50 3.1K
09:33 565.50 565.50 565.50 565.50 0.7K
09:34 566.00 567.00 566.00 566.50 5.5K
09:35 566.20 566.50 566.00 566.00 2.6K
09:36 566.50 566.50 566.00 566.00 4.7K
09:37 566.00 566.00 565.50 565.50 1.5K
09:38 565.50 565.50 565.00 565.00 5.0K
09:39 565.50 565.50 565.50 565.50 0.0K
09:40 565.50 565.50 565.50 565.50 0.0K
09:41 565.00 565.00 565.00 565.00 6.6K
09:42 565.40 565.82 565.40 565.82 18.9K
09:43 565.50 565.50 565.50 565.50 4.5K
09:46 565.00 565.00 565.00 565.00 1.7K
09:47 565.00 565.50 565.00 565.00 3.0K
09:48 565.00 565.00 565.00 565.00 0.3K
09:49 565.00 565.00 565.00 565.00 0.6K
09:50 565.10 565.10 565.00 565.00 8.5K
09:51 564.50 564.50 564.50 564.50 2.3K
09:52 565.00 565.00 565.00 565.00 3.4K
09:53 564.50 564.50 564.50 564.50 1.0K
09:54 564.50 565.00 564.50 565.00 3.0K
09:55 565.50 565.50 565.50 565.50 3.6K
09:56 565.50 565.50 565.50 565.50 4.3K
09:58 565.50 565.50 565.00 565.00 1.3K
10:00 565.50 565.73 565.50 565.73 2.5K
10:01 565.50 565.50 565.00 565.00 7.6K
10:02 565.50 565.50 565.50 565.50 3.5K
10:04 565.00 565.50 565.00 565.50 4.7K
10:06 565.50 565.50 565.50 565.50 0.9K
10:07 565.50 565.50 565.50 565.50 1.7K
10:08 565.50 565.50 565.50 565.50 5.5K
10:09 565.50 565.50 565.50 565.50 2.0K
10:10 565.50 566.00 565.50 566.00 3.3K
10:11 565.50 566.00 565.50 566.00 0.8K
10:12 565.50 565.50 565.00 565.00 8.3K
10:13 565.50 565.50 564.50 565.00 22.0K
10:14 565.00 565.50 565.00 565.18 3.7K
10:15 565.50 565.50 565.50 565.50 0.4K
10:16 565.00 565.00 564.50 564.50 3.4K
10:17 565.00 565.00 565.00 565.00 0.8K
10:18 565.00 565.00 564.75 564.75 2.7K
10:19 565.00 565.00 564.50 564.50 3.7K
10:20 564.50 564.50 564.00 564.00 2.0K
10:21 564.00 564.00 564.00 564.00 1.0K
10:22 564.00 564.00 564.00 564.00 14.6K
10:23 563.50 563.50 563.50 563.50 0.4K
10:24 564.00 564.00 564.00 564.00 6.0K
10:25 564.12 564.50 564.00 564.50 2.7K
10:26 564.50 564.50 564.50 564.50 0.9K
10:27 564.00 564.00 564.00 564.00 0.5K
10:28 564.50 565.00 564.00 564.00 11.7K
10:29 564.00 564.00 564.00 564.00 3.3K
10:31 564.00 564.00 564.00 564.00 0.2K
10:32 564.50 564.50 564.00 564.00 0.3K
10:33 564.00 564.00 564.00 564.00 2.2K
10:35 563.50 563.50 563.50 563.50 1.2K
10:36 563.50 563.50 563.50 563.50 0.5K
10:37 563.50 564.00 563.50 564.00 4.2K
10:38 564.00 564.00 564.00 564.00 0.8K
10:39 564.00 564.00 564.00 564.00 4.1K
10:42 564.00 564.22 564.00 564.00 11.2K
10:43 564.23 564.23 564.23 564.23 0.6K
10:44 564.00 564.50 563.50 564.50 9.2K
10:45 564.00 564.00 563.50 564.00 4.5K
10:47 563.50 563.75 563.50 563.75 4.0K
10:48 563.50 563.50 563.00 563.50 17.1K
10:50 564.00 564.00 564.00 564.00 0.9K
10:51 563.50 563.50 563.50 563.50 0.8K
10:52 563.50 563.50 563.50 563.50 1.6K
10:54 564.00 564.00 564.00 564.00 1.1K
10:55 564.00 564.00 564.00 564.00 0.5K
10:57 563.50 564.00 563.50 564.00 13.2K
10:59 563.50 564.00 563.50 564.00 12.2K
11:00 563.74 563.74 563.74 563.74 1.6K
11:01 563.50 563.50 563.50 563.50 0.4K
11:02 563.50 563.50 563.50 563.50 12.0K
11:03 563.50 563.50 563.50 563.50 0.0K
11:04 563.00 563.00 563.00 563.00 0.2K
11:05 563.00 563.00 563.00 563.00 1.4K
11:07 563.00 563.00 563.00 563.00 9.7K
11:08 562.50 562.50 562.50 562.50 0.4K
11:10 563.50 563.50 563.50 563.50 1.0K
11:14 563.50 563.50 563.50 563.50 5.4K
11:15 563.50 563.50 563.50 563.50 0.0K
11:17 563.50 563.50 563.50 563.50 1.6K
11:18 563.50 563.50 563.50 563.50 0.6K
11:19 563.50 563.50 563.50 563.50 0.3K
11:20 563.50 563.50 563.00 563.00 4.2K
11:21 562.50 562.50 562.50 562.50 3.7K
11:23 563.00 563.00 563.00 563.00 0.0K
11:24 562.50 562.50 562.50 562.50 0.5K
11:25 562.50 562.50 562.50 562.50 3.7K
11:26 562.50 562.50 562.50 562.50 7.8K
11:27 562.50 562.50 562.00 562.00 2.6K
11:28 562.50 562.50 562.50 562.50 1.2K
11:31 562.00 562.00 561.50 561.50 6.0K
11:32 562.00 562.00 562.00 562.00 6.0K
11:34 562.50 562.50 562.00 562.00 1.3K
11:35 562.50 562.50 562.50 562.50 1.6K
11:36 562.25 562.25 562.25 562.25 4.2K
11:37 561.50 561.50 561.50 561.50 7.9K
11:38 561.50 561.50 561.50 561.50 1.9K
11:39 561.50 562.00 561.50 562.00 4.6K
11:40 561.84 561.84 561.84 561.84 0.2K
11:41 561.00 561.00 561.00 561.00 1.2K
11:42 561.00 561.00 561.00 561.00 5.5K
11:46 561.50 561.50 561.50 561.50 8.9K
11:47 561.50 562.00 561.50 562.00 6.6K
11:49 562.00 562.00 562.00 562.00 0.0K
11:50 562.00 562.00 562.00 562.00 16.9K
11:51 562.50 562.50 562.50 562.50 2.4K
11:54 562.75 562.75 562.75 562.75 4.2K
11:55 563.00 563.00 562.50 562.50 1.5K
11:57 563.00 563.00 562.50 563.00 0.9K
11:58 563.00 563.04 562.50 562.50 19.7K
11:59 562.50 562.50 562.50 562.50 0.0K
12:00 562.81 562.81 562.50 562.50 3.7K
12:01 562.50 562.50 562.50 562.50 0.0K
12:06 563.00 563.00 563.00 563.00 3.5K
12:07 562.50 562.50 562.00 562.00 2.3K
12:10 562.50 562.50 562.50 562.50 2.0K
12:11 563.00 563.00 563.00 563.00 0.0K
12:12 563.00 563.00 562.00 562.57 16.4K
12:13 562.50 562.50 562.50 562.50 1.9K
12:14 562.50 562.50 562.50 562.50 0.4K
12:15 562.50 562.50 562.50 562.50 0.5K
12:17 562.50 562.50 562.50 562.50 1.0K
12:18 562.00 562.00 562.00 562.00 0.9K
12:20 562.00 562.00 562.00 562.00 0.8K
12:21 562.50 562.50 562.50 562.50 5.6K
12:22 562.50 562.50 562.50 562.50 0.2K
12:23 562.50 562.50 562.50 562.50 4.1K
12:24 562.50 562.50 562.50 562.50 0.5K
12:25 562.50 562.50 562.50 562.50 0.5K
12:26 562.50 562.50 562.50 562.50 6.1K
12:27 562.50 562.50 562.50 562.50 0.7K
12:28 563.00 563.00 563.00 563.00 3.8K
12:31 562.50 562.50 562.50 562.50 13.8K
12:32 563.00 563.00 563.00 563.00 3.0K
12:33 563.00 563.00 563.00 563.00 0.4K
12:35 562.62 562.62 562.62 562.62 0.2K
12:36 563.00 563.00 563.00 563.00 0.7K
12:39 562.73 562.73 562.73 562.73 0.6K
12:41 563.00 563.00 563.00 563.00 1.2K
12:42 563.00 563.00 562.50 563.00 2.1K
12:44 563.00 563.00 563.00 563.00 0.9K
12:47 563.00 563.50 563.00 563.50 3.2K
12:48 563.50 563.50 563.50 563.50 1.9K
12:49 563.00 563.00 563.00 563.00 1.1K
12:51 563.00 563.00 563.00 563.00 0.6K
12:52 563.00 563.00 563.00 563.00 1.5K
12:53 563.50 563.50 563.50 563.50 8.2K
12:54 563.50 563.50 563.50 563.50 3.2K
12:57 563.50 563.50 563.25 563.25 0.1K
12:58 563.00 563.00 563.00 563.00 0.2K
13:00 563.50 563.50 563.50 563.50 10.4K
13:02 563.50 563.50 563.50 563.50 3.7K
13:03 563.50 563.75 563.50 563.75 4.2K
13:05 563.50 563.50 563.00 563.00 4.4K
13:06 563.00 563.50 563.00 563.50 0.5K
13:09 583.00 584.89 583.00 584.89 299.4K
13:10 563.50 563.50 563.50 563.50 0.0K
13:11 563.00 563.00 563.00 563.00 1.1K
13:13 563.00 563.00 563.00 563.00 5.8K
13:15 563.50 563.50 563.50 563.50 8.5K
13:16 564.00 564.50 564.00 564.50 2.4K
13:17 564.50 565.50 564.50 565.50 0.9K
13:18 565.00 565.00 565.00 565.00 1.0K
13:19 565.00 565.00 565.00 565.00 0.9K
13:20 565.27 565.27 565.27 565.27 0.0K
13:21 565.00 565.00 564.50 565.00 3.6K
13:22 565.50 565.50 565.50 565.50 0.8K
13:23 565.50 565.50 565.50 565.50 0.0K
13:24 565.50 565.50 565.50 565.50 1.2K
13:25 565.16 565.50 565.16 565.50 0.6K
13:26 565.50 565.50 565.00 565.50 4.7K
13:27 565.50 566.00 565.50 566.00 2.6K
13:28 565.75 566.00 565.75 566.00 8.7K
13:29 566.00 566.00 565.50 566.00 1.4K
13:32 566.00 566.00 566.00 566.00 2.6K
13:34 566.00 566.00 566.00 566.00 0.5K
13:35 566.00 566.00 566.00 566.00 0.0K
13:36 566.00 566.00 565.50 566.00 5.7K
13:38 566.50 566.50 566.50 566.50 0.7K
13:40 566.50 566.50 566.50 566.50 1.6K
13:41 566.50 566.50 566.50 566.50 1.8K
13:42 566.00 566.00 566.00 566.00 0.3K
13:44 566.50 566.50 566.25 566.25 6.6K
13:45 566.36 566.36 566.00 566.00 3.6K
13:46 566.00 566.00 566.00 566.00 1.3K
13:48 566.50 566.50 566.25 566.25 0.8K
13:49 566.00 566.00 566.00 566.00 0.4K
13:50 566.50 566.50 566.50 566.50 1.4K
13:51 566.50 566.50 566.50 566.50 10.7K
13:52 567.00 567.00 567.00 567.00 0.6K
13:57 566.50 566.50 566.25 566.25 2.9K
13:58 566.27 566.50 566.27 566.50 0.5K
14:00 566.50 566.50 566.50 566.50 0.6K
14:01 567.00 567.00 567.00 567.00 1.9K
14:02 567.50 567.50 567.50 567.50 12.8K
14:03 567.00 567.00 567.00 567.00 0.7K
14:05 568.00 568.00 568.00 568.00 0.0K
14:07 568.00 568.50 568.00 568.50 10.9K
14:08 568.50 568.50 568.00 568.00 0.4K
14:09 568.25 568.25 568.25 568.25 0.4K
14:11 568.25 568.25 568.25 568.25 0.7K
14:12 568.25 568.50 568.25 568.50 8.3K
14:13 568.50 568.50 568.50 568.50 0.4K
14:14 568.00 568.00 568.00 568.00 7.7K
14:15 568.50 568.50 567.50 568.00 8.6K
14:16 568.50 568.50 568.50 568.50 0.0K
14:17 568.50 568.50 568.00 568.00 2.6K
14:18 568.00 568.00 568.00 568.00 1.8K
14:19 567.80 567.80 567.80 567.80 0.0K
14:20 568.00 568.25 568.00 568.00 8.8K
14:22 567.50 567.50 567.50 567.50 2.0K
14:23 567.50 568.00 567.50 568.00 1.1K
14:25 567.50 567.50 567.50 567.50 3.9K
14:26 567.50 567.50 567.50 567.50 0.3K
14:27 567.50 567.50 567.50 567.50 2.8K
14:28 567.50 567.50 567.50 567.50 0.6K
14:29 567.50 568.00 567.50 568.00 11.5K
14:30 568.00 568.00 567.50 568.00 1.1K
14:32 567.50 567.50 567.00 567.23 21.8K
14:34 567.00 567.00 567.00 567.00 5.8K
14:35 567.44 567.50 567.00 567.50 8.7K
14:37 567.50 567.50 567.50 567.50 7.7K
14:38 568.00 568.00 567.50 568.00 6.0K
14:40 567.50 567.50 567.50 567.50 0.3K
14:41 568.00 568.00 568.00 568.00 1.5K
14:42 567.50 567.75 567.00 567.00 10.1K
14:43 567.00 567.00 567.00 567.00 5.0K
14:44 567.27 567.38 567.27 567.38 2.1K
14:45 567.00 567.00 567.00 567.00 2.3K
14:46 567.00 567.50 567.00 567.50 3.6K
14:47 567.50 567.50 567.50 567.50 0.5K
14:48 567.50 567.50 567.50 567.50 0.5K
14:49 567.50 567.50 567.50 567.50 1.8K
14:50 567.50 567.50 567.50 567.50 0.2K
14:51 568.00 568.00 568.00 568.00 0.4K
14:52 568.00 568.00 568.00 568.00 1.4K
14:54 568.00 568.00 568.00 568.00 1.4K
14:55 568.00 568.00 568.00 568.00 1.8K
14:57 568.50 568.50 568.00 568.00 0.8K
14:58 568.00 568.25 568.00 568.00 7.0K
14:59 568.50 568.50 568.00 568.00 7.9K
15:00 568.00 568.00 567.50 567.50 4.0K
15:02 567.00 567.00 567.00 567.00 1.6K
15:05 567.00 567.56 566.50 567.50 4.6K
15:06 566.50 567.00 566.50 566.50 1.2K
15:07 566.50 566.50 566.00 566.00 5.5K
15:08 566.00 566.00 566.00 566.00 0.8K
15:09 566.00 566.50 566.00 566.50 3.4K
15:11 566.50 566.50 566.50 566.50 12.2K
15:13 566.50 566.75 566.50 566.75 7.0K
15:16 566.27 566.27 566.27 566.27 0.4K
15:21 566.50 566.50 566.50 566.50 3.0K
15:23 566.50 566.50 566.50 566.50 0.6K
15:24 566.75 566.75 566.75 566.75 1.0K
15:25 566.50 566.50 566.00 566.00 9.2K
15:26 566.50 566.50 566.50 566.50 4.4K
15:27 566.50 566.75 566.50 566.75 3.1K
15:28 566.50 566.50 566.50 566.50 3.6K
15:29 566.50 566.50 566.50 566.50 1.4K
15:30 566.41 566.50 566.41 566.50 2.6K
15:31 566.50 566.50 566.50 566.50 3.1K
15:32 566.50 566.50 566.50 566.50 0.5K
15:33 566.50 566.50 566.00 566.50 12.1K
15:34 566.50 566.50 566.50 566.50 4.5K
15:35 566.50 566.50 566.50 566.50 1.8K
15:36 566.50 566.50 566.00 566.00 5.0K
15:37 566.25 566.25 566.25 566.25 0.7K
15:38 566.25 566.25 566.00 566.00 1.0K
15:39 566.00 566.00 566.00 566.00 2.3K
15:40 566.50 566.50 566.00 566.25 8.2K
15:41 566.00 566.00 566.00 566.00 1.2K
15:42 566.50 566.50 566.00 566.00 1.4K
15:43 566.25 566.25 566.00 566.00 1.7K
15:44 566.25 566.50 566.00 566.00 4.1K
15:45 566.00 566.00 566.00 566.00 5.3K
15:47 566.50 566.50 566.00 566.00 4.2K
15:48 566.50 566.50 566.50 566.50 5.6K
15:49 566.75 566.75 566.75 566.75 1.0K
15:53 567.00 567.00 567.00 567.00 0.0K
15:54 567.00 567.00 567.00 567.00 1.6K
15:55 567.00 567.25 567.00 567.25 1.3K
15:57 567.00 567.00 566.50 566.50 10.7K
15:58 566.50 566.50 565.50 565.50 24.3K
15:59 566.00 566.00 565.50 566.00 5.6K
16:00 566.50 566.50 566.38 566.38 0.3K
16:01 566.50 566.50 566.50 566.50 1.3K
16:02 566.75 566.75 566.75 566.75 4.5K
16:04 567.50 567.50 567.50 567.50 1.4K
16:05 566.67 568.00 566.67 568.00 4.6K
16:09 567.50 567.50 567.00 567.50 47.0K
16:10 567.38 567.50 567.38 567.50 6.9K
16:12 567.73 568.00 567.73 568.00 2.6K
16:13 568.00 568.00 568.00 568.00 1.0K
16:15 567.65 567.65 567.50 567.50 2.8K
16:18 567.50 567.50 567.00 567.00 4.8K
16:20 567.00 567.00 566.50 567.00 5.2K
16:21 567.00 567.00 567.00 567.00 0.0K
16:22 567.00 567.00 567.00 567.00 0.4K
16:23 567.00 567.00 567.00 567.00 0.4K
16:24 567.00 567.00 567.00 567.00 2.5K
16:25 567.00 567.50 567.00 567.50 1.7K
16:26 567.00 567.00 566.50 566.50 7.4K
16:27 566.00 566.00 566.00 566.00 0.0K
16:28 566.25 566.50 566.00 566.50 3.5K
16:29 566.00 566.00 566.00 566.00 0.1K
16:35 566.00 566.00 566.00 566.00 479.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available