Investec plc (INVP) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:29:57 | 596.00p | 222 | £1,323.12 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:57 | 596.00p | 78 | £464.88 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:56 | 596.00p | 1 | £5.96 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:50 | 596.50p | 13 | £77.55 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:32 | 596.00p | 150 | £894.00 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:01 | 596.50p | 1 | £5.96 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:00 | 596.00p | 278 | £1,656.88 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:00 | 596.00p | 298 | £1,776.08 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:54 | 596.50p | 150 | £894.75 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:54 | 596.50p | 550 | £3,280.75 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:54 | 596.50p | 391 | £2,332.32 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:54 | 596.50p | 263 | £1,568.80 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 700 | £4,175.50 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 242 | £1,443.53 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 327 | £1,950.56 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 450 | £2,684.25 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 357 | £2,129.51 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 248 | £1,479.32 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 52 | £310.18 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:35 | 596.50p | 0 | £0.00 | Off-book | Sell | OTC |
| 14/10/2026 | 15:28:35 | 596.50p | 0 | £0.00 | Off-book | Sell | OTC |
| 14/10/2026 | 15:28:34 | 596.50p | 346 | £2,063.89 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:14 | 596.50p | 150 | £894.75 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:27 | 596.50p | 150 | £894.75 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:13 | 597.00p | 1 | £5.97 | Off-book | Sell | SI |
| 14/10/2026 | 15:26:58 | 596.50p | 340 | £2,028.10 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:58 | 596.50p | 258 | £1,538.97 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:58 | 596.50p | 410 | £2,445.65 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:58 | 596.50p | 322 | £1,920.73 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:53 | 596.50p | 21 | £125.27 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:53 | 596.50p | 5 | £29.82 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:53 | 596.50p | 20 | £119.30 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:53 | 596.50p | 478 | £2,851.27 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:53 | 596.50p | 253 | £1,509.14 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:59 | 596.50p | 2 | £11.93 | Off-book | Unknown | SI |
| 14/10/2026 | 15:25:23 | 596.00p | 77 | £458.92 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:23 | 596.00p | 73 | £435.08 | Exchange | Unknown | AT |
| 14/10/2026 | 15:24:54 | 596.00p | 150 | £894.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:23:44 | 596.50p | 0 | £0.00 | Off-book | Buy | SI |
| 14/10/2026 | 15:23:44 | 596.00p | 117 | £697.32 | Exchange | Unknown | AT |
| 14/10/2026 | 15:23:44 | 596.00p | 33 | £196.68 | Exchange | Unknown | AT |
| 14/10/2026 | 15:23:33 | 596.00p | 150 | £894.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:22:49 | 596.00p | 233 | £1,388.68 | Exchange | Unknown | AT |
| 14/10/2026 | 15:22:49 | 596.00p | 146 | £870.16 | Exchange | Unknown | AT |
| 14/10/2026 | 15:22:49 | 596.00p | 511 | £3,045.56 | Exchange | Unknown | AT |
| 14/10/2026 | 15:22:49 | 596.00p | 1 | £5.96 | Exchange | Unknown | AT |
| 14/10/2026 | 15:22:45 | 595.50p | 150 | £893.25 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:32 | 595.50p | 1 | £5.96 | Off-book | Buy | SI |
| 14/10/2026 | 15:21:16 | 595.50p | 150 | £893.25 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:03 | 595.50p | 6 | £35.73 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:29:57 | 596.00p | 222 | £1,323.12 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:57 | 596.00p | 78 | £464.88 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:56 | 596.00p | 1 | £5.96 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:50 | 596.50p | 13 | £77.55 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:32 | 596.00p | 150 | £894.00 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:01 | 596.50p | 1 | £5.96 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:00 | 596.00p | 278 | £1,656.88 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:00 | 596.00p | 298 | £1,776.08 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:54 | 596.50p | 150 | £894.75 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:54 | 596.50p | 550 | £3,280.75 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:54 | 596.50p | 391 | £2,332.32 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:54 | 596.50p | 263 | £1,568.80 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 700 | £4,175.50 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 242 | £1,443.53 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 327 | £1,950.56 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 450 | £2,684.25 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 357 | £2,129.51 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 248 | £1,479.32 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:37 | 596.50p | 52 | £310.18 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:35 | 596.50p | 0 | £0.00 | Off-book | Sell | OTC |
| 14/10/2026 | 15:28:35 | 596.50p | 0 | £0.00 | Off-book | Sell | OTC |
| 14/10/2026 | 15:28:34 | 596.50p | 346 | £2,063.89 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:14 | 596.50p | 150 | £894.75 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:27 | 596.50p | 150 | £894.75 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:13 | 597.00p | 1 | £5.97 | Off-book | Sell | SI |
| 14/10/2026 | 15:26:58 | 596.50p | 340 | £2,028.10 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:58 | 596.50p | 258 | £1,538.97 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:58 | 596.50p | 410 | £2,445.65 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:58 | 596.50p | 322 | £1,920.73 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:53 | 596.50p | 21 | £125.27 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:53 | 596.50p | 5 | £29.82 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:53 | 596.50p | 20 | £119.30 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:53 | 596.50p | 478 | £2,851.27 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:53 | 596.50p | 253 | £1,509.14 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:59 | 596.50p | 2 | £11.93 | Off-book | Unknown | SI |
| 14/10/2026 | 15:25:23 | 596.00p | 77 | £458.92 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:23 | 596.00p | 73 | £435.08 | Exchange | Unknown | AT |
| 14/10/2026 | 15:24:54 | 596.00p | 150 | £894.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:23:44 | 596.50p | 0 | £0.00 | Off-book | Buy | SI |
| 14/10/2026 | 15:23:44 | 596.00p | 117 | £697.32 | Exchange | Unknown | AT |
| 14/10/2026 | 15:23:44 | 596.00p | 33 | £196.68 | Exchange | Unknown | AT |
| 14/10/2026 | 15:23:33 | 596.00p | 150 | £894.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:22:49 | 596.00p | 233 | £1,388.68 | Exchange | Unknown | AT |
| 14/10/2026 | 15:22:49 | 596.00p | 146 | £870.16 | Exchange | Unknown | AT |
| 14/10/2026 | 15:22:49 | 596.00p | 511 | £3,045.56 | Exchange | Unknown | AT |
| 14/10/2026 | 15:22:49 | 596.00p | 1 | £5.96 | Exchange | Unknown | AT |
| 14/10/2026 | 15:22:45 | 595.50p | 150 | £893.25 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:32 | 595.50p | 1 | £5.96 | Off-book | Buy | SI |
| 14/10/2026 | 15:21:16 | 595.50p | 150 | £893.25 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:03 | 595.50p | 6 | £35.73 | Exchange | Buy | AT |
