The Investment

INVM
🏛️ uk →
64.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 61.80 61.60 61.60 61.60 0.0M
2021-12-30 61.80 61.60 61.60 61.60 0.0M
2021-12-29 61.80 62.40 61.66 61.80 0.1M
2021-12-24 61.80 61.76 61.76 61.80 0.0M
2021-12-23 61.80 62.00 62.00 61.80 0.0M
2021-12-22 62.40 62.01 62.01 62.00 0.0M
2021-12-21 62.40 62.40 62.40 62.40 0.0M
2021-12-20 62.40 62.01 62.01 62.40 0.0M
2021-12-17 62.40 62.40 62.40 62.40 0.0M
2021-12-16 62.60 62.60 62.60 62.60 0.0M
2021-12-15 62.60 62.60 62.60 62.60 0.0M
2021-12-14 62.80 62.40 62.40 62.60 0.1M
2021-12-13 62.80 62.80 62.80 62.80 0.0M
2021-12-10 63.00 63.20 63.20 62.80 0.0M
2021-12-09 63.20 62.30 62.28 63.00 0.0M
2021-12-08 62.80 64.00 64.00 63.20 0.1M
2021-12-07 61.80 61.80 61.80 61.80 0.0M
2021-12-06 61.80 61.80 61.80 61.80 0.0M
2021-12-03 61.80 61.80 61.80 61.80 0.0M
2021-12-02 61.80 62.20 61.80 61.80 0.0M
2021-12-01 61.80 63.20 63.20 61.80 0.0M
2021-11-30 61.40 61.40 61.40 61.40 0.0M
2021-11-29 60.80 60.60 60.60 61.00 0.1M
2021-11-26 60.80 60.00 60.00 60.80 0.0M
2021-11-25 60.80 60.80 60.80 60.80 0.0M
2021-11-24 60.80 60.80 60.80 60.80 0.0M
2021-11-23 60.80 60.80 60.80 60.80 0.0M
2021-11-22 60.80 60.60 59.72 60.80 0.0M
2021-11-19 61.00 60.80 60.02 60.80 0.0M
2021-11-18 61.00 60.02 60.02 61.00 0.0M
2021-11-17 61.00 61.00 61.00 61.00 0.0M
2021-11-16 60.20 60.20 60.20 60.20 0.0M
2021-11-15 60.20 60.80 59.60 60.20 0.0M
2021-11-12 60.20 61.00 59.45 60.20 0.1M
2021-11-11 60.20 60.20 60.20 60.20 0.0M
2021-11-10 60.20 59.40 59.40 60.20 0.0M
2021-11-09 60.00 61.00 59.00 60.20 0.1M
2021-11-08 60.00 58.85 58.85 60.00 0.0M
2021-11-05 59.40 59.60 59.60 60.00 0.0M
2021-11-04 59.40 59.80 59.40 59.40 0.0M
2021-11-03 59.40 59.00 59.00 59.40 0.0M
2021-11-02 59.40 59.40 59.40 59.40 0.0M
2021-11-01 59.40 60.38 59.00 59.40 0.0M
2021-10-29 59.40 59.40 59.40 59.40 0.0M
2021-10-28 59.40 59.40 59.40 59.40 0.0M
2021-10-27 59.40 60.40 60.40 60.40 0.1M
2021-10-26 59.40 60.38 59.40 59.40 0.1M
2021-10-25 59.40 59.68 59.40 59.40 0.0M
2021-10-22 59.40 59.40 59.40 59.40 0.0M
2021-10-21 60.00 60.40 59.88 59.40 0.0M
2021-10-20 59.80 59.40 59.40 60.00 0.0M
2021-10-19 58.80 59.20 59.20 59.80 0.0M
2021-10-18 58.40 58.60 58.60 58.80 0.0M
2021-10-15 58.20 59.20 59.18 58.40 0.0M
2021-10-14 56.80 57.20 57.00 58.20 0.0M
2021-10-13 56.40 57.00 56.00 56.80 0.0M
2021-10-12 57.40 58.00 55.40 56.20 0.1M
2021-10-11 57.80 57.50 57.50 57.80 0.0M
2021-10-08 59.00 58.20 58.00 58.00 0.0M
2021-10-07 59.00 58.10 58.10 59.00 0.0M
2021-10-06 59.00 59.20 58.00 58.40 0.2M
2021-10-05 60.20 60.40 58.40 60.00 0.0M
2021-10-04 60.20 60.20 60.20 60.20 0.0M
2021-10-01 60.20 60.20 60.20 60.20 0.0M
2021-09-30 60.20 60.20 60.20 60.20 0.0M
2021-09-29 60.20 61.18 60.40 60.20 0.0M
2021-09-28 61.20 60.07 60.07 60.20 0.0M
2021-09-27 61.20 61.20 61.20 61.20 0.0M
2021-09-24 60.60 60.60 60.60 60.60 0.0M
2021-09-23 60.80 60.80 60.80 60.80 0.0M
2021-09-22 61.00 60.48 59.91 60.80 0.0M
2021-09-21 61.00 61.00 61.00 61.00 0.0M
2021-09-20 60.80 61.60 61.60 61.60 0.0M
2021-09-17 61.20 60.60 60.50 60.80 0.2M
2021-09-16 61.40 60.42 60.00 61.20 0.2M
2021-09-15 61.60 60.40 60.40 61.40 0.0M
2021-09-14 61.60 61.60 61.60 61.60 0.0M
2021-09-13 61.60 61.60 61.60 61.60 0.0M
2021-09-10 61.60 61.60 61.60 61.60 0.0M
2021-09-09 61.60 61.60 61.60 61.60 0.0M
2021-09-08 61.60 61.60 61.60 61.60 0.0M
2021-09-07 61.60 61.60 61.60 61.60 0.0M
2021-09-06 61.80 61.80 61.80 61.80 0.0M
2021-09-03 61.80 60.80 60.80 61.80 0.0M
2021-09-02 61.80 61.80 61.80 61.80 0.0M
2021-09-01 61.80 61.82 60.80 61.80 0.0M
2021-08-31 61.80 62.00 60.80 61.80 0.0M
2021-08-27 61.80 61.80 61.80 61.80 0.0M
2021-08-26 61.80 61.80 61.80 61.80 0.0M
2021-08-25 61.40 60.80 60.80 61.80 0.2M
2021-08-24 61.40 61.40 61.40 61.40 0.0M
2021-08-23 61.80 61.80 61.80 61.80 0.0M
2021-08-20 61.80 60.80 60.80 61.80 0.0M
2021-08-19 61.80 61.80 61.80 61.80 0.0M
2021-08-18 61.40 61.04 60.80 61.80 0.6M
2021-08-17 61.60 61.53 61.53 61.40 0.0M
2021-08-16 61.80 63.20 61.74 61.60 0.0M
2021-08-13 61.80 63.20 60.40 63.20 0.0M
2021-08-12 61.60 63.20 60.06 63.20 0.0M
2021-08-11 61.60 61.60 61.60 61.60 0.0M
2021-08-10 61.60 61.60 61.60 61.60 0.0M
2021-08-09 61.60 61.60 61.60 61.60 0.0M
2021-08-06 61.60 61.60 61.60 61.60 0.0M
2021-08-05 61.60 60.00 60.00 61.60 0.0M
2021-08-04 61.60 61.60 61.60 61.60 0.0M
2021-08-03 61.80 60.40 60.00 60.80 0.0M
2021-08-02 61.80 60.44 60.44 61.80 0.0M
2021-07-30 61.80 60.42 60.42 61.80 0.0M
2021-07-29 61.00 61.58 60.80 61.80 0.0M
2021-07-28 61.00 61.00 61.00 61.00 0.0M
2021-07-27 61.00 61.00 61.00 61.00 0.0M
2021-07-26 61.40 60.00 60.00 61.40 0.0M
2021-07-23 61.40 61.40 61.40 61.40 0.0M
2021-07-22 61.40 60.00 60.00 61.40 0.0M
2021-07-21 61.20 61.65 60.00 61.40 0.0M
2021-07-20 61.60 61.72 60.40 61.60 0.0M
2021-07-19 61.60 61.80 61.80 61.60 0.0M
2021-07-16 61.60 62.03 62.03 61.60 0.0M
2021-07-15 61.60 62.20 60.40 61.60 0.0M
2021-07-14 61.60 62.40 62.40 61.60 0.0M
2021-07-13 61.60 61.60 61.60 61.60 0.0M
2021-07-12 61.60 60.40 60.40 61.60 0.0M
2021-07-09 61.60 61.12 61.12 61.60 0.0M
2021-07-08 61.60 61.12 60.40 61.60 0.0M
2021-07-07 61.60 62.78 62.78 61.60 0.0M
2021-07-06 61.60 61.40 61.40 61.60 0.0M
2021-07-05 61.60 61.60 61.60 61.60 0.0M
2021-07-02 61.60 61.60 61.60 61.60 0.0M
2021-07-01 62.20 62.20 62.20 62.20 0.0M
2021-06-30 61.80 61.80 61.80 61.80 0.0M
2021-06-29 61.40 60.40 60.40 61.40 0.0M
2021-06-28 61.20 60.40 60.40 61.40 0.0M
2021-06-25 61.20 61.20 61.20 61.20 0.0M
2021-06-24 61.20 61.20 61.20 61.20 0.0M
2021-06-23 61.20 61.20 61.20 61.20 0.0M
2021-06-22 62.60 61.60 60.80 61.40 0.0M
2021-06-21 62.40 61.60 61.60 62.00 0.0M
2021-06-18 63.00 62.00 62.00 63.00 0.0M
2021-06-17 63.00 63.00 63.00 63.00 0.0M
2021-06-16 63.00 63.00 63.00 63.00 0.0M
2021-06-15 63.00 63.00 63.00 63.00 0.0M
2021-06-14 63.00 63.00 63.00 63.00 0.0M
2021-06-11 63.00 63.00 62.00 63.00 0.0M
2021-06-10 63.00 63.00 63.00 63.00 0.0M
2021-06-09 62.60 62.80 61.60 62.80 0.0M
2021-06-08 62.60 62.60 62.60 62.60 0.0M
2021-06-07 62.60 62.60 62.60 62.60 0.0M
2021-06-04 62.60 62.60 62.60 62.60 0.0M
2021-06-03 62.80 62.80 62.80 62.80 0.0M
2021-06-02 62.80 62.80 62.80 62.80 0.0M
2021-06-01 61.00 60.40 60.40 61.00 0.0M
2021-05-28 61.00 61.00 61.00 61.00 0.0M
2021-05-27 60.80 61.51 61.51 60.80 0.0M
2021-05-26 60.80 61.52 61.52 60.80 0.0M
2021-05-25 60.80 60.00 60.00 60.40 0.0M
2021-05-24 59.60 61.50 61.50 60.60 0.0M
2021-05-21 59.60 59.60 59.60 59.60 0.0M
2021-05-20 59.60 59.60 59.60 59.60 0.0M
2021-05-19 60.80 58.80 58.80 59.60 0.0M
2021-05-18 60.80 60.00 60.00 60.80 0.0M
2021-05-17 60.80 60.80 60.80 60.80 0.0M
2021-05-14 60.80 60.00 60.00 60.80 0.0M
2021-05-13 60.80 60.80 60.80 60.80 0.0M
2021-05-12 61.20 61.20 61.20 61.20 0.0M
2021-05-11 61.20 62.28 60.00 61.20 0.0M
2021-05-10 61.20 60.02 60.02 61.20 0.0M
2021-05-07 61.00 60.40 60.02 60.40 0.1M
2021-05-06 61.00 61.00 61.00 61.00 0.0M
2021-05-05 59.80 60.00 60.00 59.80 0.0M
2021-05-04 59.80 59.71 59.71 59.80 0.0M
2021-04-30 59.80 59.80 59.80 59.80 0.0M
2021-04-29 59.80 59.71 59.71 59.80 0.0M
2021-04-28 60.20 59.60 59.60 59.80 0.0M
2021-04-27 60.80 59.96 59.96 60.20 0.0M
2021-04-26 60.80 59.60 59.60 60.80 0.0M
2021-04-23 60.80 60.80 60.80 60.80 0.0M
2021-04-22 60.80 60.92 60.92 60.80 0.0M
2021-04-21 61.40 59.93 59.80 60.80 0.2M
2021-04-20 62.60 61.60 61.60 61.40 0.0M
2021-04-19 62.60 62.60 62.60 62.60 0.0M
2021-04-16 62.60 62.60 61.60 62.60 0.0M
2021-04-15 62.60 61.60 61.60 62.60 0.0M
2021-04-14 62.60 61.60 61.60 62.60 0.0M
2021-04-13 62.00 62.20 61.20 62.20 4.0M
2021-04-12 61.00 61.00 61.00 61.00 0.0M
2021-04-09 61.00 60.20 60.20 61.00 0.0M
2021-04-08 61.00 60.20 60.20 61.00 0.0M
2021-04-07 61.00 61.00 61.00 61.00 0.0M
2021-04-06 60.60 61.00 59.80 60.60 0.1M
2021-04-01 60.60 61.00 61.00 60.60 0.0M
2021-03-31 60.60 60.60 60.60 60.60 0.0M
2021-03-30 61.00 60.00 60.00 60.00 0.1M
2021-03-29 61.00 60.00 59.80 61.00 4.5M
2021-03-26 60.60 60.00 59.80 61.00 0.1M
2021-03-25 60.40 61.00 59.80 60.40 0.0M
2021-03-24 60.20 61.00 59.80 60.40 0.4M
2021-03-23 60.60 59.80 59.60 60.20 0.7M
2021-03-22 60.20 59.80 59.20 59.20 1.8M
2021-03-19 60.20 60.20 60.20 60.20 0.0M
2021-03-18 60.20 60.20 60.20 60.20 0.0M
2021-03-17 60.20 60.40 59.60 60.20 0.0M
2021-03-16 60.40 59.60 59.60 60.20 0.0M
2021-03-15 60.20 60.20 60.20 60.20 0.0M
2021-03-12 60.40 60.40 60.40 60.40 0.0M
2021-03-11 60.40 61.24 59.58 60.40 0.0M
2021-03-10 60.00 60.40 59.60 60.40 0.2M
2021-03-09 60.40 60.40 60.40 60.40 0.0M
2021-03-08 60.00 60.80 60.00 60.80 0.0M
2021-03-05 60.20 59.46 59.46 60.00 0.0M
2021-03-04 60.20 60.20 60.20 60.20 0.0M
2021-03-03 60.60 60.60 60.60 60.60 0.0M
2021-03-02 60.20 60.94 60.94 60.00 0.0M
2021-03-01 60.20 60.98 59.46 60.20 0.0M
2021-02-26 59.60 60.00 59.25 59.40 0.0M
2021-02-25 59.80 60.00 59.25 59.60 0.1M
2021-02-24 59.80 59.36 59.36 59.80 0.0M
2021-02-23 59.80 59.80 59.80 59.80 0.0M
2021-02-22 60.20 60.40 59.41 59.80 0.1M
2021-02-19 60.60 59.86 59.86 60.60 0.0M
2021-02-18 60.80 62.00 60.07 60.60 0.0M
2021-02-17 60.80 60.00 60.00 60.80 0.0M
2021-02-16 59.80 61.38 59.16 60.80 0.0M
2021-02-15 59.80 59.80 58.80 59.80 0.1M
2021-02-12 59.60 60.66 60.66 59.80 0.0M
2021-02-11 58.40 59.60 57.49 59.00 0.0M
2021-02-10 58.40 57.49 57.49 58.40 0.0M
2021-02-09 58.20 57.20 57.20 58.40 0.0M
2021-02-08 58.40 58.85 58.85 58.40 0.0M
2021-02-05 58.20 57.16 57.16 58.20 0.0M
2021-02-04 58.20 58.20 58.20 58.20 0.0M
2021-02-03 57.80 57.14 57.14 58.20 0.0M
2021-02-02 57.60 57.20 56.98 57.20 0.0M
2021-02-01 57.60 57.60 57.60 57.60 0.0M
2021-01-29 57.60 57.60 57.02 57.60 0.1M
2021-01-28 57.80 57.80 57.80 57.80 0.0M
2021-01-27 57.80 57.80 57.80 57.80 0.0M
2021-01-26 57.60 57.60 57.60 57.60 0.0M
2021-01-25 57.20 57.95 56.60 57.60 0.0M
2021-01-22 57.20 56.59 56.59 57.20 0.0M
2021-01-21 57.20 57.20 57.20 57.20 0.0M
2021-01-20 56.60 56.60 56.60 56.60 0.0M
2021-01-19 55.80 56.40 55.21 56.60 0.0M
2021-01-18 55.60 56.00 54.42 55.40 0.1M
2021-01-15 55.20 55.20 55.20 55.20 0.0M
2021-01-14 57.40 55.40 54.40 55.20 0.0M
2021-01-13 57.40 57.40 57.40 57.40 0.0M
2021-01-12 57.60 57.60 56.70 57.40 0.0M
2021-01-11 58.00 58.00 57.60 57.60 0.1M
2021-01-08 58.20 57.80 57.60 58.00 0.5M
2021-01-07 58.00 57.42 57.42 57.60 0.0M
2021-01-06 58.00 58.00 58.00 58.00 0.0M
2021-01-05 58.20 58.20 58.20 58.20 0.0M
2021-01-04 59.00 58.70 58.00 58.60 0.0M