Investec PLC (INVP)

INVP
🏛️ Vereinigtes Königreich →
569.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 536.00 540.80 523.55 531.80 0.2M
2023-12-28 541.00 541.00 532.00 534.60 0.4M
2023-12-27 533.00 545.00 532.40 535.40 0.6M
2023-12-22 528.60 535.80 524.60 532.20 0.3M
2023-12-21 528.80 531.60 523.80 526.80 0.4M
2023-12-20 522.20 530.20 521.00 528.80 0.9M
2023-12-19 494.40 524.32 494.40 516.00 1.2M
2023-12-18 520.60 528.00 516.80 521.80 1.1M
2023-12-15 526.80 532.20 520.40 524.20 2.1M
2023-12-14 513.60 529.60 511.20 521.00 2.3M
2023-12-13 495.80 503.40 492.13 499.30 2.0M
2023-12-12 512.00 512.00 494.60 495.40 1.0M
2023-12-11 499.50 502.60 493.95 499.70 0.7M
2023-12-08 479.00 500.80 479.00 496.40 0.8M
2023-12-07 498.00 502.60 490.30 497.90 0.7M
2023-12-06 530.00 530.00 505.40 513.40 0.7M
2023-12-05 510.80 517.20 496.00 514.80 1.4M
2023-12-04 517.80 519.40 514.60 516.00 0.6M
2023-12-01 512.40 528.80 509.40 521.20 0.5M
2023-11-30 515.40 520.20 511.20 512.80 1.5M
2023-11-29 500.00 524.80 500.00 521.20 0.4M
2023-11-28 499.30 521.00 499.30 516.20 0.4M
2023-11-27 508.40 531.40 498.70 518.80 0.4M
2023-11-24 522.00 527.20 518.40 521.20 0.5M
2023-11-23 500.00 520.40 500.00 520.40 0.5M
2023-11-22 494.20 519.60 492.00 513.80 0.9M
2023-11-21 527.00 528.60 517.80 517.80 0.3M
2023-11-20 510.60 527.40 510.60 521.80 0.3M
2023-11-17 541.00 541.00 498.10 521.60 0.9M
2023-11-16 525.20 543.80 513.60 515.80 0.5M
2023-11-15 527.80 538.40 517.60 533.60 0.9M
2023-11-14 490.20 525.20 478.30 522.20 0.7M
2023-11-13 517.20 517.20 487.70 503.40 0.3M
2023-11-10 477.00 499.40 477.00 496.20 0.5M
2023-11-09 478.00 502.60 478.00 501.60 2.7M
2023-11-08 456.40 500.80 456.40 497.10 0.5M
2023-11-07 498.50 498.50 475.80 478.20 0.5M
2023-11-06 493.80 493.80 478.00 480.70 0.5M
2023-11-03 490.00 490.00 469.70 484.50 0.5M
2023-11-02 472.60 481.50 466.80 481.50 2.5M
2023-11-01 447.20 466.30 447.20 460.20 0.4M
2023-10-31 449.90 459.80 444.40 456.10 0.9M
2023-10-30 440.80 463.10 440.80 449.70 0.3M
2023-10-27 461.00 461.00 436.70 441.50 0.4M
2023-10-26 441.60 441.60 429.60 440.70 0.7M
2023-10-25 440.00 467.80 440.00 446.70 0.5M
2023-10-24 448.20 466.20 444.60 449.70 0.2M
2023-10-23 445.00 458.80 444.00 456.30 0.3M
2023-10-20 481.70 490.80 447.30 448.20 0.6M
2023-10-19 467.80 477.60 459.70 460.90 0.8M
2023-10-18 474.40 477.50 467.30 469.10 0.3M
2023-10-17 470.00 487.20 469.00 475.40 0.4M
2023-10-16 453.50 475.60 453.50 470.10 0.4M
2023-10-13 489.80 489.80 470.00 470.00 0.6M
2023-10-12 499.40 499.40 478.10 483.70 2.4M
2023-10-11 474.10 484.10 474.10 477.20 0.7M
2023-10-10 474.70 476.00 454.20 476.00 0.6M
2023-10-09 460.80 460.80 449.50 452.10 1.0M
2023-10-06 452.60 475.50 452.60 459.00 0.4M
2023-10-05 474.30 474.30 447.75 454.50 0.3M
2023-10-04 441.50 455.30 438.61 451.70 0.4M
2023-10-03 447.80 462.40 447.80 451.40 0.7M
2023-10-02 491.40 504.20 453.30 453.30 2.0M
2023-09-29 500.00 500.00 467.10 481.70 1.2M
2023-09-28 462.40 483.30 462.40 479.00 0.7M
2023-09-27 492.00 496.71 477.80 484.60 0.6M
2023-09-26 492.10 493.00 478.90 487.10 0.4M
2023-09-25 499.90 499.90 473.50 488.10 1.4M
2023-09-22 471.20 490.25 468.80 484.80 1.0M
2023-09-21 462.40 473.20 453.23 472.00 0.7M
2023-09-20 469.50 469.50 450.00 463.70 1.0M
2023-09-19 440.00 455.30 440.00 448.10 1.1M
2023-09-18 459.70 474.70 452.00 452.00 2.2M
2023-09-15 472.90 477.60 458.20 459.20 1.9M
2023-09-14 459.00 473.50 459.00 473.50 0.7M
2023-09-13 459.90 470.50 459.90 467.30 0.4M
2023-09-12 475.00 480.30 464.80 468.40 0.8M
2023-09-11 463.10 476.40 463.10 473.00 0.4M
2023-09-08 456.70 467.00 456.70 464.40 0.5M
2023-09-07 455.00 466.80 454.90 462.20 0.8M
2023-09-06 480.90 480.90 458.40 463.30 0.3M
2023-09-05 444.70 466.50 443.00 464.40 0.4M
2023-09-04 489.00 489.00 463.90 467.80 0.3M
2023-09-01 464.40 472.30 462.40 467.50 0.3M
2023-08-31 471.20 478.10 465.80 467.30 0.7M
2023-08-30 456.60 478.00 456.60 473.20 0.7M
2023-08-29 475.00 478.90 468.30 472.00 0.6M
2023-08-25 457.60 473.80 457.60 466.60 0.3M
2023-08-24 480.00 480.00 461.90 463.40 0.6M
2023-08-23 464.60 465.90 454.80 463.00 0.8M
2023-08-22 441.97 466.60 441.97 454.40 0.9M
2023-08-21 434.40 456.60 434.40 440.10 0.8M
2023-08-18 461.70 461.70 434.70 439.00 0.3M
2023-08-17 444.80 449.40 442.50 444.00 0.5M
2023-08-16 456.10 484.40 453.10 463.50 0.4M
2023-08-15 490.00 490.00 462.40 464.60 0.4M
2023-08-14 473.80 478.50 468.30 472.80 0.4M
2023-08-11 457.90 487.50 456.20 476.60 0.4M
2023-08-10 478.02 487.70 462.70 479.80 0.6M
2023-08-09 490.00 490.00 471.20 481.90 0.3M
2023-08-08 481.00 483.10 470.10 476.00 0.5M
2023-08-07 484.50 484.50 475.70 479.60 0.5M
2023-08-04 485.00 485.00 467.60 479.20 0.3M
2023-08-03 469.90 484.30 465.50 472.10 0.7M
2023-08-02 483.70 483.70 448.80 475.50 0.6M
2023-08-01 500.00 500.00 481.00 483.70 0.9M
2023-07-31 491.00 497.10 488.70 489.60 0.6M
2023-07-28 499.90 499.90 489.20 492.80 0.4M
2023-07-27 499.90 500.00 486.00 495.10 1.0M
2023-07-26 471.60 489.60 471.60 486.00 0.3M
2023-07-25 469.40 494.00 469.40 486.70 1.2M
2023-07-24 485.30 495.00 485.30 490.30 1.9M
2023-07-21 485.20 494.70 485.20 488.90 0.7M
2023-07-20 488.10 497.20 485.70 492.30 0.5M
2023-07-19 475.00 488.60 474.80 485.60 1.0M
2023-07-18 461.20 474.10 461.20 474.10 0.8M
2023-07-17 449.30 466.70 449.20 466.50 1.0M
2023-07-14 478.40 478.40 453.90 459.10 0.8M
2023-07-13 429.20 460.20 429.20 456.90 0.8M
2023-07-12 436.40 451.80 436.40 449.70 1.7M
2023-07-11 429.00 443.20 429.00 436.80 0.4M
2023-07-10 429.00 445.50 429.00 437.80 0.9M
2023-07-07 442.20 442.20 428.30 437.40 0.5M
2023-07-06 457.00 457.00 429.60 429.60 0.7M
2023-07-05 445.90 451.50 444.30 445.20 0.8M
2023-07-04 440.70 454.40 440.70 447.40 0.5M
2023-07-03 432.10 452.00 432.10 449.60 1.1M
2023-06-30 440.00 446.00 432.20 440.80 1.9M
2023-06-29 429.80 448.10 429.20 437.50 2.3M
2023-06-28 440.80 440.80 430.50 438.60 1.0M
2023-06-27 437.10 437.10 424.40 431.30 1.0M
2023-06-26 419.00 454.90 419.00 431.70 2.7M
2023-06-23 442.40 442.40 432.50 436.00 1.4M
2023-06-22 469.00 469.00 438.80 443.70 0.9M
2023-06-21 457.10 460.00 453.60 456.10 2.1M
2023-06-20 455.00 472.00 455.00 461.40 2.7M
2023-06-19 459.00 464.20 427.80 459.80 2.9M
2023-06-16 466.30 472.61 459.10 459.10 3.8M
2023-06-15 475.50 482.30 468.10 468.90 1.6M
2023-06-14 474.20 478.20 470.80 475.60 1.9M
2023-06-13 468.60 474.60 467.30 472.90 0.9M
2023-06-12 469.00 473.70 464.90 468.60 2.2M
2023-06-09 439.30 469.90 439.30 469.30 1.0M
2023-06-08 468.00 468.00 449.70 458.80 1.2M
2023-06-07 432.50 453.50 432.50 447.70 1.0M
2023-06-06 435.10 449.90 435.00 449.70 0.9M
2023-06-05 439.60 446.50 437.40 438.70 2.4M
2023-06-02 430.40 438.30 426.50 436.50 0.8M
2023-06-01 415.60 432.30 414.80 429.70 1.5M
2023-05-31 401.50 413.70 401.00 409.00 3.8M
2023-05-30 422.50 423.70 406.10 406.10 3.8M
2023-05-26 414.00 430.70 414.00 422.60 1.4M
2023-05-25 410.40 431.10 410.40 425.10 2.5M
2023-05-24 438.40 439.00 428.30 430.40 0.8M
2023-05-23 438.30 449.10 438.30 442.00 1.0M
2023-05-22 426.00 451.10 426.00 444.50 2.9M
2023-05-19 459.40 459.40 438.90 439.00 0.8M
2023-05-18 437.40 452.90 431.20 448.10 0.8M
2023-05-17 460.00 460.00 432.50 437.20 0.5M
2023-05-16 456.00 456.00 437.20 440.80 0.7M
2023-05-15 443.00 443.00 433.50 442.10 0.4M
2023-05-12 447.70 447.70 424.00 436.70 0.5M
2023-05-11 437.90 444.70 415.05 433.50 0.9M
2023-05-10 460.00 460.00 439.50 444.20 0.6M
2023-05-09 448.70 455.30 446.00 446.00 1.1M
2023-05-05 453.00 453.00 435.60 447.80 0.7M
2023-05-04 464.00 464.00 434.20 436.60 2.1M
2023-05-03 444.60 452.00 439.50 448.70 0.9M
2023-05-02 442.80 460.10 428.80 448.10 1.3M
2023-04-28 432.00 443.30 431.50 443.30 3.2M
2023-04-27 434.10 441.30 433.50 433.50 1.0M
2023-04-26 434.40 439.50 430.40 439.50 0.7M
2023-04-25 430.00 446.30 430.00 434.60 0.9M
2023-04-24 439.10 446.20 436.70 441.00 0.5M
2023-04-21 444.60 447.00 439.80 443.60 1.0M
2023-04-20 444.40 447.10 437.30 446.10 0.6M
2023-04-19 436.00 442.90 430.70 440.90 1.4M
2023-04-18 438.70 441.40 434.00 437.60 1.7M
2023-04-17 451.20 451.20 432.40 436.60 1.0M
2023-04-14 447.40 447.40 435.10 442.50 0.9M
2023-04-13 433.00 443.70 433.00 441.00 0.8M
2023-04-12 436.00 446.30 436.00 443.60 1.1M
2023-04-11 438.70 445.40 433.70 442.70 1.9M
2023-04-06 433.20 442.90 433.20 439.70 0.6M
2023-04-05 456.70 456.70 437.50 442.10 0.9M
2023-04-04 454.50 463.30 441.30 451.50 1.7M
2023-04-03 427.50 453.30 427.50 444.50 0.6M
2023-03-31 448.00 457.00 446.90 449.60 0.7M
2023-03-30 465.00 465.00 448.90 455.50 0.8M
2023-03-29 433.00 447.50 433.00 445.90 0.9M
2023-03-28 441.00 442.10 433.40 436.00 0.8M
2023-03-27 455.10 455.10 435.20 436.90 0.6M
2023-03-24 429.50 442.60 428.27 437.60 1.3M
2023-03-23 456.00 456.00 445.00 447.20 0.7M
2023-03-22 466.20 466.20 442.80 450.70 1.0M
2023-03-21 430.20 453.70 430.20 449.10 0.8M
2023-03-20 420.50 446.30 416.80 441.00 1.0M
2023-03-17 456.00 458.60 436.40 440.00 5.3M
2023-03-16 454.60 463.60 451.10 451.10 1.9M
2023-03-15 455.90 466.63 439.50 439.50 1.8M
2023-03-14 453.10 470.04 453.10 465.20 1.4M
2023-03-13 501.40 503.60 463.80 463.80 1.2M
2023-03-10 494.80 506.80 494.80 499.10 1.1M
2023-03-09 514.60 518.40 513.60 515.40 0.5M
2023-03-08 502.20 516.20 502.20 515.00 0.5M
2023-03-07 526.40 528.00 520.60 522.20 0.6M
2023-03-06 521.00 527.40 520.20 526.40 0.9M
2023-03-03 504.00 521.20 504.00 518.80 1.1M
2023-03-02 526.00 530.00 511.20 511.20 1.3M
2023-03-01 550.00 550.00 530.80 532.00 0.6M
2023-02-28 518.60 533.80 518.60 530.80 1.6M
2023-02-27 494.30 530.20 494.30 525.60 0.5M
2023-02-24 525.00 536.58 516.20 518.20 0.8M
2023-02-23 527.80 538.20 527.60 536.20 1.4M
2023-02-22 519.20 531.00 519.20 530.00 0.9M
2023-02-21 546.20 546.20 527.20 529.20 0.9M
2023-02-20 540.80 547.40 537.00 543.20 1.1M
2023-02-17 544.40 548.00 533.60 546.40 1.0M
2023-02-16 531.60 538.20 531.60 537.00 0.9M
2023-02-15 523.60 537.00 520.60 535.40 0.8M
2023-02-14 521.20 536.20 521.20 532.60 1.0M
2023-02-13 550.00 550.00 527.40 532.60 1.4M
2023-02-10 537.60 537.60 522.80 528.00 1.1M
2023-02-09 534.60 542.00 533.80 538.80 1.0M
2023-02-08 529.00 534.60 526.20 531.40 1.1M
2023-02-07 520.80 527.10 519.40 525.80 0.8M
2023-02-06 520.00 539.80 520.00 525.00 1.0M
2023-02-03 524.60 541.80 524.60 540.40 0.8M
2023-02-02 524.40 540.40 523.60 537.00 1.5M
2023-02-01 520.00 532.60 520.00 525.20 1.0M
2023-01-31 515.00 523.00 515.00 517.60 0.9M
2023-01-30 524.20 527.00 520.00 523.00 0.5M
2023-01-27 532.60 532.60 520.40 528.60 0.6M
2023-01-26 540.00 540.00 518.60 522.20 2.6M
2023-01-25 522.40 523.60 517.80 520.80 1.2M
2023-01-24 519.00 524.20 516.20 523.60 0.5M
2023-01-23 514.80 524.80 514.60 518.80 1.3M
2023-01-20 516.20 516.40 510.60 512.80 1.9M
2023-01-19 511.40 517.60 506.60 514.60 1.2M
2023-01-18 513.00 525.00 513.00 522.00 1.5M
2023-01-17 525.00 531.00 506.10 512.40 1.9M
2023-01-16 533.00 537.40 527.60 536.40 1.3M
2023-01-13 550.00 550.00 528.00 539.40 1.3M
2023-01-12 536.40 538.00 531.20 536.20 1.2M
2023-01-11 546.40 546.40 530.20 530.60 0.6M
2023-01-10 550.00 550.00 521.80 535.20 1.0M
2023-01-09 528.40 534.20 525.00 531.40 1.0M
2023-01-06 544.20 556.20 525.00 530.40 3.3M
2023-01-05 538.00 548.00 536.40 542.80 2.1M
2023-01-04 533.20 541.60 531.20 541.60 1.7M
2023-01-03 515.60 530.80 515.60 530.40 2.6M