Sancus Lending Group Limited NPV (LEND) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sancus Lending Group Limited NPV

Date Open High Low Close* Volume
22/02/2022 2.20p 2.20p 2.20p 2.20p 0
21/02/2022 2.20p 2.20p 2.00p 2.20p 2500
18/02/2022 2.20p 2.30p 2.20p 2.20p 421261
17/02/2022 2.20p 2.20p 2.00p 2.20p 294877
16/02/2022 2.20p 2.20p 2.14p 2.20p 1171
15/02/2022 2.20p 2.20p 2.00p 2.20p 100000
14/02/2022 2.20p 2.20p 2.00p 2.20p 142984
11/02/2022 2.20p 2.20p 2.20p 2.20p 0
10/02/2022 2.20p 2.20p 2.20p 2.20p 0
09/02/2022 2.20p 2.20p 2.20p 2.20p 0
08/02/2022 2.20p 2.20p 2.20p 2.20p 0
07/02/2022 2.25p 2.25p 2.10p 2.20p 13204
04/02/2022 2.30p 2.40p 2.00p 2.25p 132144
03/02/2022 2.30p 2.30p 2.30p 2.30p 0
02/02/2022 2.30p 2.30p 2.30p 2.30p 0
01/02/2022 2.30p 2.30p 2.20p 2.30p 2009
31/01/2022 2.30p 2.30p 2.30p 2.30p 0
28/01/2022 2.30p 2.30p 2.30p 2.30p 0
27/01/2022 2.30p 2.30p 2.20p 2.30p 62832
26/01/2022 2.30p 2.30p 2.21p 2.30p 1424
25/01/2022 2.30p 2.30p 2.30p 2.30p 0
24/01/2022 2.30p 2.30p 2.21p 2.30p 14393
21/01/2022 2.30p 2.30p 2.30p 2.30p 0
20/01/2022 2.30p 2.30p 2.30p 2.30p 0
19/01/2022 2.30p 2.30p 2.27p 2.30p 1101
18/01/2022 2.30p 2.30p 2.30p 2.30p 0
17/01/2022 2.30p 2.35p 2.20p 2.30p 387971
14/01/2022 2.30p 2.30p 2.30p 2.30p 0
13/01/2022 2.30p 2.30p 2.20p 2.30p 57057
12/01/2022 2.30p 2.30p 2.30p 2.30p 0
10/01/2022 2.30p 2.30p 2.20p 2.30p 30150
07/01/2022 2.20p 2.50p 2.20p 2.30p 250000
06/01/2022 2.20p 2.32p 2.20p 2.20p 86
05/01/2022 2.50p 2.50p 2.20p 2.30p 305521
04/01/2022 2.50p 2.50p 2.50p 2.50p 863555
03/01/2022 2.60p 2.80p 2.40p 2.50p 279265
31/12/2021 2.60p 2.80p 2.40p 2.50p 279265
30/12/2021 2.50p 2.60p 2.50p 2.60p 0
29/12/2021 2.60p 2.60p 2.40p 2.60p 3500
28/12/2021 2.60p 2.60p 2.60p 2.60p 0
27/12/2021 2.60p 2.60p 2.60p 2.60p 0
24/12/2021 2.60p 2.60p 2.60p 2.60p 0
23/12/2021 2.60p 2.60p 2.40p 2.60p 894838
22/12/2021 2.60p 2.60p 2.60p 2.60p 0
21/12/2021 2.60p 2.60p 2.60p 2.60p 0
20/12/2021 2.60p 2.60p 2.40p 2.60p 1184
17/12/2021 2.60p 2.60p 2.60p 2.60p 0
16/12/2021 2.60p 2.60p 2.40p 2.60p 10376
15/12/2021 2.60p 2.60p 2.60p 2.60p 0
14/12/2021 2.65p 2.65p 2.50p 2.60p 1793
13/12/2021 2.65p 2.65p 2.65p 2.65p 0
10/12/2021 2.65p 2.65p 2.50p 2.65p 766871
09/12/2021 2.75p 2.75p 2.65p 2.65p 0
08/12/2021 2.70p 2.77p 2.70p 2.75p 329526
07/12/2021 2.75p 2.75p 2.75p 2.75p 0
06/12/2021 2.75p 2.75p 2.75p 2.75p 0
03/12/2021 2.75p 2.75p 2.75p 2.75p 0
02/12/2021 2.75p 2.75p 2.50p 2.75p 250100
01/12/2021 2.75p 2.75p 2.75p 2.75p 0
30/11/2021 2.75p 2.75p 2.75p 2.75p 0
29/11/2021 2.85p 3.00p 2.50p 2.75p 682015
26/11/2021 2.85p 2.85p 2.57p 2.85p 8785
25/11/2021 2.85p 2.85p 2.57p 2.85p 4000
24/11/2021 2.85p 2.85p 2.57p 2.85p 21829
23/11/2021 2.85p 2.85p 2.57p 2.85p 5720
22/11/2021 2.85p 2.99p 2.57p 2.85p 1573
19/11/2021 2.85p 3.20p 2.85p 2.85p 345
18/11/2021 2.85p 2.85p 2.85p 2.85p 0
17/11/2021 2.85p 2.90p 2.57p 2.85p 5380
16/11/2021 2.85p 2.85p 2.57p 2.85p 50000
15/11/2021 2.85p 3.00p 2.85p 2.85p 200000
12/11/2021 2.85p 3.20p 2.57p 3.00p 1718393
11/11/2021 2.85p 2.85p 2.85p 2.85p 0
10/11/2021 2.85p 2.85p 2.57p 2.85p 7239
09/11/2021 2.85p 2.85p 2.57p 2.85p 5000
08/11/2021 2.85p 2.85p 2.57p 2.85p 2000
05/11/2021 2.85p 2.85p 2.85p 2.85p 0
04/11/2021 2.95p 2.95p 2.85p 2.85p 0
03/11/2021 2.85p 2.85p 2.85p 2.85p 0
02/11/2021 2.85p 2.85p 2.57p 2.85p 5145
01/11/2021 2.85p 2.85p 2.57p 2.85p 17800
29/10/2021 2.85p 2.85p 2.56p 2.85p 15985
28/10/2021 2.85p 3.00p 2.85p 2.85p 0
27/10/2021 2.85p 3.00p 2.85p 3.00p 250000
26/10/2021 2.85p 3.00p 2.56p 2.85p 45097
25/10/2021 2.85p 2.86p 2.85p 2.85p 821230
22/10/2021 2.85p 2.85p 2.85p 2.85p 0
21/10/2021 2.85p 2.85p 2.85p 2.85p 0
20/10/2021 2.85p 2.85p 2.85p 2.85p 0
19/10/2021 2.85p 2.85p 2.56p 2.85p 8805
18/10/2021 2.85p 2.85p 2.56p 2.85p 25000
15/10/2021 2.85p 2.85p 2.53p 2.85p 71900
14/10/2021 2.85p 2.85p 2.85p 2.85p 0
13/10/2021 2.85p 2.85p 2.85p 2.85p 0
12/10/2021 2.85p 3.00p 2.85p 2.85p 527128
11/10/2021 2.85p 3.00p 2.85p 3.00p 316319
08/10/2021 2.85p 2.85p 2.53p 2.85p 28253
07/10/2021 2.85p 2.85p 2.85p 2.85p 0
06/10/2021 2.85p 2.85p 2.53p 2.85p 27503
05/10/2021 2.85p 2.85p 2.50p 2.85p 12515
04/10/2021 2.85p 2.85p 2.50p 2.85p 2938
01/10/2021 2.85p 2.85p 2.85p 2.85p 0
30/09/2021 2.85p 2.99p 2.85p 2.85p 9300
29/09/2021 2.85p 2.85p 2.51p 2.85p 102000
28/09/2021 2.85p 2.85p 2.85p 2.85p 0
27/09/2021 3.00p 3.00p 2.60p 2.85p 139039
24/09/2021 3.00p 3.00p 2.66p 3.00p 35269
23/09/2021 3.00p 3.00p 2.66p 3.00p 93132
22/09/2021 3.00p 3.00p 2.66p 3.00p 85183
21/09/2021 3.00p 3.00p 2.66p 3.00p 8815
20/09/2021 3.00p 3.00p 2.65p 3.00p 13571
17/09/2021 3.00p 3.00p 3.00p 3.00p 25203
16/09/2021 3.00p 3.02p 2.65p 3.00p 227221
15/09/2021 3.00p 3.00p 2.71p 3.00p 105000
14/09/2021 3.00p 3.00p 2.83p 3.00p 66225
13/09/2021 3.00p 3.02p 2.83p 3.00p 101275
10/09/2021 3.00p 3.08p 3.00p 3.00p 5000
09/09/2021 3.00p 3.03p 3.00p 3.00p 113829
08/09/2021 3.00p 3.00p 3.00p 3.00p 0
07/09/2021 3.00p 3.03p 3.00p 3.00p 33920
06/09/2021 3.00p 3.03p 3.00p 3.00p 12803
03/09/2021 3.00p 3.00p 3.00p 3.00p 0
02/09/2021 3.00p 3.03p 3.00p 3.00p 39033
01/09/2021 3.00p 3.03p 3.00p 3.00p 25152
31/08/2021 3.00p 3.08p 3.00p 3.00p 0
30/08/2021 3.00p 3.33p 3.00p 3.08p 26271
27/08/2021 3.00p 3.33p 3.00p 3.08p 26271
26/08/2021 3.00p 3.00p 3.00p 3.00p 0
25/08/2021 3.00p 3.00p 3.00p 3.00p 93988
24/08/2021 2.85p 3.25p 2.85p 3.00p 188149
23/08/2021 2.85p 2.85p 2.85p 2.85p 0
20/08/2021 2.85p 2.85p 2.85p 2.85p 0
19/08/2021 2.85p 2.85p 2.80p 2.85p 479016
18/08/2021 3.20p 3.30p 2.85p 2.85p 261844
17/08/2021 3.20p 3.22p 3.20p 3.20p 262600
16/08/2021 3.20p 3.20p 3.20p 3.20p 0
13/08/2021 3.20p 3.20p 3.20p 3.20p 0
12/08/2021 3.20p 3.20p 3.20p 3.20p 0
11/08/2021 3.20p 3.20p 3.00p 3.20p 8449
10/08/2021 3.20p 3.20p 3.20p 3.20p 0
09/08/2021 3.20p 3.20p 3.20p 3.20p 0
06/08/2021 3.20p 3.20p 3.00p 3.20p 140546
05/08/2021 3.20p 3.20p 3.08p 3.20p 2640
04/08/2021 3.20p 3.20p 3.08p 3.20p 3961
03/08/2021 3.20p 3.20p 3.00p 3.20p 18500
02/08/2021 3.20p 3.20p 3.20p 3.20p 0
30/07/2021 3.20p 3.20p 3.20p 3.20p 0
29/07/2021 3.20p 3.20p 3.20p 3.20p 0
28/07/2021 3.20p 3.20p 3.00p 3.20p 334879
27/07/2021 3.20p 3.20p 3.00p 3.20p 18000
26/07/2021 3.20p 3.20p 3.20p 3.20p 0
23/07/2021 3.20p 3.20p 3.20p 3.20p 0
22/07/2021 3.20p 3.20p 3.00p 3.20p 26409
21/07/2021 3.20p 3.22p 3.00p 3.20p 309137
20/07/2021 3.20p 3.20p 3.20p 3.20p 0
19/07/2021 3.20p 3.20p 3.20p 3.20p 0
16/07/2021 3.20p 3.20p 3.20p 3.20p 0
15/07/2021 3.20p 3.20p 3.03p 3.20p 400
14/07/2021 3.20p 3.20p 3.20p 3.20p 0
13/07/2021 3.20p 3.20p 3.02p 3.20p 30174
12/07/2021 3.20p 3.20p 3.20p 3.20p 0
09/07/2021 3.20p 3.20p 3.20p 3.20p 0
08/07/2021 3.20p 3.22p 3.20p 3.20p 12000
07/07/2021 3.20p 3.20p 3.20p 3.20p 0
06/07/2021 3.20p 3.20p 3.20p 3.20p 0
05/07/2021 3.20p 3.22p 3.20p 3.20p 514153
02/07/2021 3.20p 3.20p 3.20p 3.20p 0
01/07/2021 3.20p 3.20p 3.20p 3.20p 0
30/06/2021 3.20p 3.22p 3.20p 3.20p 309792
29/06/2021 3.20p 3.20p 3.20p 3.20p 0
28/06/2021 3.20p 3.20p 3.20p 3.20p 0
25/06/2021 3.20p 3.30p 3.20p 3.20p 20970
24/06/2021 3.20p 3.20p 3.20p 3.20p 0
23/06/2021 3.20p 3.20p 3.20p 3.20p 0
22/06/2021 3.20p 3.25p 3.03p 3.20p 450000
21/06/2021 3.20p 3.20p 3.03p 3.20p 66256
18/06/2021 3.20p 3.20p 3.20p 3.20p 0
17/06/2021 3.20p 3.20p 3.20p 3.20p 134214
16/06/2021 3.20p 3.20p 3.20p 3.20p 0
15/06/2021 3.20p 3.20p 3.03p 3.20p 37231
14/06/2021 3.20p 3.20p 3.03p 3.20p 3000
11/06/2021 3.20p 3.20p 3.03p 3.20p 4300
10/06/2021 3.20p 3.20p 3.17p 3.20p 20000
09/06/2021 3.20p 3.20p 3.17p 3.20p 5000
08/06/2021 3.20p 3.20p 3.17p 3.20p 4000
07/06/2021 3.20p 3.20p 3.17p 3.20p 4000
04/06/2021 3.20p 3.20p 3.20p 3.20p 5911130
03/06/2021 3.20p 3.20p 3.20p 3.20p 0
02/06/2021 3.25p 3.25p 3.00p 3.20p 1176070
01/06/2021 3.25p 3.45p 3.13p 3.25p 96169
31/05/2021 3.25p 3.25p 3.11p 3.25p 20000
28/05/2021 3.25p 3.25p 3.11p 3.25p 20000
27/05/2021 3.10p 3.25p 3.10p 3.25p 0
26/05/2021 3.10p 3.10p 2.95p 3.10p 10800
25/05/2021 3.10p 3.10p 2.95p 3.10p 24200
24/05/2021 3.10p 3.10p 2.92p 3.10p 47201
21/05/2021 3.00p 3.10p 3.00p 3.10p 0
20/05/2021 2.90p 3.00p 2.82p 3.00p 20200
19/05/2021 2.90p 3.15p 2.81p 2.90p 712601
18/05/2021 2.90p 3.00p 2.81p 2.90p 12672

*Close Price adjusted for both dividends and splits