Investec PLC (INVP) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/05/2026 | 15:35:11 | 614.50p | 740,597 | £4,550,968.57 | Exchange | Unknown | UT |
| 08/05/2026 | 15:29:18 | 611.50p | 273 | £1,669.39 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:18 | 611.50p | 266 | £1,626.59 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:14 | 611.50p | 0 | £0.00 | Off-book | Buy | SI |
| 08/05/2026 | 15:29:00 | 611.50p | 982 | £6,004.93 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:00 | 611.50p | 110 | £672.65 | Exchange | Buy | AT |
| 08/05/2026 | 15:28:46 | 611.00p | 110 | £672.10 | Exchange | Unknown | AT |
| 08/05/2026 | 15:28:46 | 611.00p | 94 | £574.34 | Exchange | Unknown | AT |
| 08/05/2026 | 15:28:05 | 611.50p | 615 | £3,760.72 | Exchange | Unknown | AT |
| 08/05/2026 | 15:27:47 | 611.50p | 1,000 | £6,115.00 | Exchange | Buy | AT |
| 08/05/2026 | 15:27:47 | 611.50p | 978 | £5,980.47 | Exchange | Buy | AT |
| 08/05/2026 | 15:27:42 | 611.50p | 306 | £1,871.19 | Exchange | Buy | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 991 | £6,055.01 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 700 | £4,277.00 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 991 | £6,055.01 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 600 | £3,666.00 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 1,167 | £7,130.37 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 421 | £2,572.31 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 110 | £672.10 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 312 | £1,906.32 | Exchange | Sell | AT |
| 08/05/2026 | 15:26:56 | 611.50p | 930 | £5,686.95 | Exchange | Unknown | AT |
| 08/05/2026 | 15:26:56 | 611.50p | 637 | £3,895.26 | Exchange | Unknown | AT |
| 08/05/2026 | 15:26:56 | 611.50p | 833 | £5,093.80 | Exchange | Unknown | AT |
| 08/05/2026 | 15:26:29 | 611.50p | 238 | £1,455.37 | Exchange | Buy | AT |
| 08/05/2026 | 15:25:55 | 611.50p | 991 | £6,059.97 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:43 | 611.50p | 110 | £672.65 | Exchange | Unknown | AT |
| 08/05/2026 | 15:24:43 | 611.50p | 914 | £5,589.11 | Exchange | Unknown | AT |
| 08/05/2026 | 15:24:34 | 611.50p | 293 | £1,791.69 | Exchange | Buy | AT |
| 08/05/2026 | 15:24:34 | 611.50p | 210 | £1,284.15 | Exchange | Buy | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 16 | £97.76 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 1,886 | £11,523.46 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 991 | £6,055.01 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 991 | £6,055.01 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 1,167 | £7,130.37 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 310 | £1,894.10 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 100 | £611.00 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 110 | £672.10 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 1,250 | £7,637.50 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:21 | 612.00p | 204 | £1,248.48 | Exchange | Buy | AT |
| 08/05/2026 | 15:24:21 | 612.00p | 362 | £2,215.44 | Exchange | Buy | AT |
| 08/05/2026 | 15:24:21 | 612.00p | 286 | £1,750.32 | Exchange | Buy | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 953 | £5,827.60 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 650 | £3,974.75 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 215 | £1,314.72 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 991 | £6,059.97 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 1,168 | £7,142.32 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 650 | £3,974.75 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 991 | £6,059.97 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 63 | £385.25 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 1,168 | £7,142.32 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/05/2026 | 15:35:11 | 614.50p | 740,597 | £4,550,968.57 | Exchange | Unknown | UT |
| 08/05/2026 | 15:29:18 | 611.50p | 273 | £1,669.39 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:18 | 611.50p | 266 | £1,626.59 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:14 | 611.50p | 0 | £0.00 | Off-book | Buy | SI |
| 08/05/2026 | 15:29:00 | 611.50p | 982 | £6,004.93 | Exchange | Buy | AT |
| 08/05/2026 | 15:29:00 | 611.50p | 110 | £672.65 | Exchange | Buy | AT |
| 08/05/2026 | 15:28:46 | 611.00p | 110 | £672.10 | Exchange | Unknown | AT |
| 08/05/2026 | 15:28:46 | 611.00p | 94 | £574.34 | Exchange | Unknown | AT |
| 08/05/2026 | 15:28:05 | 611.50p | 615 | £3,760.72 | Exchange | Unknown | AT |
| 08/05/2026 | 15:27:47 | 611.50p | 1,000 | £6,115.00 | Exchange | Buy | AT |
| 08/05/2026 | 15:27:47 | 611.50p | 978 | £5,980.47 | Exchange | Buy | AT |
| 08/05/2026 | 15:27:42 | 611.50p | 306 | £1,871.19 | Exchange | Buy | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 991 | £6,055.01 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 700 | £4,277.00 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 991 | £6,055.01 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 600 | £3,666.00 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 1,167 | £7,130.37 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 421 | £2,572.31 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 110 | £672.10 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:42 | 611.00p | 312 | £1,906.32 | Exchange | Sell | AT |
| 08/05/2026 | 15:26:56 | 611.50p | 930 | £5,686.95 | Exchange | Unknown | AT |
| 08/05/2026 | 15:26:56 | 611.50p | 637 | £3,895.26 | Exchange | Unknown | AT |
| 08/05/2026 | 15:26:56 | 611.50p | 833 | £5,093.80 | Exchange | Unknown | AT |
| 08/05/2026 | 15:26:29 | 611.50p | 238 | £1,455.37 | Exchange | Buy | AT |
| 08/05/2026 | 15:25:55 | 611.50p | 991 | £6,059.97 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:43 | 611.50p | 110 | £672.65 | Exchange | Unknown | AT |
| 08/05/2026 | 15:24:43 | 611.50p | 914 | £5,589.11 | Exchange | Unknown | AT |
| 08/05/2026 | 15:24:34 | 611.50p | 293 | £1,791.69 | Exchange | Buy | AT |
| 08/05/2026 | 15:24:34 | 611.50p | 210 | £1,284.15 | Exchange | Buy | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 16 | £97.76 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 1,886 | £11,523.46 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 991 | £6,055.01 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 991 | £6,055.01 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 1,167 | £7,130.37 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 310 | £1,894.10 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 100 | £611.00 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 110 | £672.10 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:34 | 611.00p | 1,250 | £7,637.50 | Exchange | Sell | AT |
| 08/05/2026 | 15:24:21 | 612.00p | 204 | £1,248.48 | Exchange | Buy | AT |
| 08/05/2026 | 15:24:21 | 612.00p | 362 | £2,215.44 | Exchange | Buy | AT |
| 08/05/2026 | 15:24:21 | 612.00p | 286 | £1,750.32 | Exchange | Buy | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 953 | £5,827.60 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 650 | £3,974.75 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 215 | £1,314.72 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 991 | £6,059.97 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 1,168 | £7,142.32 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 650 | £3,974.75 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 991 | £6,059.97 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 63 | £385.25 | Exchange | Sell | AT |
| 08/05/2026 | 15:23:32 | 611.50p | 1,168 | £7,142.32 | Exchange | Sell | AT |
