LendInvest (LINV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LendInvest

Date Open High Low Close* Volume
25/08/2022 149.50p 149.50p 149.25p 149.50p 2006
24/08/2022 150.00p 150.00p 150.00p 150.00p 0
23/08/2022 150.00p 151.40p 148.08p 150.00p 3
22/08/2022 149.50p 150.00p 148.00p 150.00p 1162
19/08/2022 149.50p 149.50p 149.50p 149.50p 0
18/08/2022 148.50p 151.00p 147.00p 149.50p 30513
17/08/2022 149.50p 150.22p 147.00p 148.50p 8240
16/08/2022 149.50p 151.75p 145.00p 149.50p 7625
15/08/2022 149.50p 149.50p 149.50p 149.50p 0
12/08/2022 149.50p 149.50p 149.50p 149.50p 0
11/08/2022 149.50p 149.50p 148.65p 149.50p 906
10/08/2022 149.50p 150.50p 149.50p 149.50p 2000
09/08/2022 151.50p 151.50p 149.00p 149.50p 3622
08/08/2022 151.50p 151.50p 151.50p 151.50p 0
05/08/2022 149.50p 152.00p 149.50p 151.50p 5000
04/08/2022 149.50p 150.90p 149.50p 149.50p 1313
03/08/2022 149.50p 149.50p 149.50p 149.50p 0
02/08/2022 149.50p 150.90p 149.50p 149.50p 290
01/08/2022 151.00p 152.00p 149.50p 149.50p 1990
29/07/2022 147.50p 151.00p 147.10p 149.50p 7565
28/07/2022 151.00p 151.00p 145.00p 147.50p 17099
27/07/2022 151.00p 154.00p 151.00p 151.00p 5237
26/07/2022 151.00p 151.00p 150.00p 151.00p 2000
25/07/2022 150.00p 152.00p 148.00p 149.00p 17884
22/07/2022 150.00p 150.00p 148.31p 150.00p 694
21/07/2022 150.00p 150.00p 150.00p 150.00p 0
20/07/2022 150.00p 150.00p 150.00p 150.00p 0
19/07/2022 150.00p 152.00p 150.00p 150.00p 3321
18/07/2022 150.00p 152.00p 150.00p 150.00p 3000
15/07/2022 150.00p 151.50p 150.00p 150.00p 1000
14/07/2022 150.00p 152.00p 150.00p 150.00p 1
13/07/2022 152.50p 152.50p 150.00p 151.50p 5875
12/07/2022 152.50p 152.50p 150.20p 152.50p 52
11/07/2022 153.50p 155.00p 152.00p 152.50p 3902640
08/07/2022 153.50p 153.50p 153.50p 153.50p 6514
07/07/2022 153.50p 153.50p 153.50p 153.50p 0
06/07/2022 155.00p 158.00p 153.50p 153.50p 2004
05/07/2022 156.00p 157.00p 156.00p 156.00p 696
04/07/2022 160.00p 161.00p 156.00p 156.00p 1044
01/07/2022 161.50p 161.50p 161.50p 161.50p 0
30/06/2022 162.50p 162.50p 161.50p 161.50p 3317
29/06/2022 165.00p 168.00p 164.00p 167.00p 20878
28/06/2022 166.50p 166.50p 166.50p 166.50p 0
27/06/2022 166.50p 166.50p 166.50p 166.50p 0
24/06/2022 166.50p 166.50p 166.00p 166.50p 1506
23/06/2022 166.50p 166.50p 166.50p 166.50p 0
22/06/2022 167.00p 167.00p 166.25p 166.50p 752
21/06/2022 173.00p 173.00p 169.00p 169.00p 1000
20/06/2022 173.00p 174.00p 173.00p 173.00p 0
17/06/2022 174.00p 176.00p 174.00p 174.00p 500
16/06/2022 174.00p 176.00p 172.08p 174.00p 261
15/06/2022 177.00p 177.00p 176.50p 176.50p 100
14/06/2022 177.00p 177.00p 176.04p 177.00p 678
13/06/2022 177.00p 177.00p 177.00p 177.00p 100
10/06/2022 177.00p 177.00p 176.04p 177.00p 208
09/06/2022 177.00p 178.00p 176.04p 177.00p 189
08/06/2022 177.00p 177.00p 177.00p 177.00p 0
07/06/2022 177.00p 177.00p 177.00p 177.00p 0
06/06/2022 177.00p 177.00p 176.04p 177.00p 974
03/06/2022 177.00p 178.00p 177.00p 177.00p 100
02/06/2022 177.00p 178.00p 177.00p 177.00p 100
01/06/2022 177.00p 178.00p 177.00p 177.00p 100
31/05/2022 177.00p 177.00p 177.00p 177.00p 0
30/05/2022 177.00p 177.00p 177.00p 177.00p 0
27/05/2022 177.00p 177.00p 177.00p 177.00p 0
26/05/2022 177.00p 178.00p 177.00p 177.00p 28
25/05/2022 178.00p 178.00p 178.00p 178.00p 0
24/05/2022 178.00p 180.00p 176.08p 178.00p 237
23/05/2022 178.00p 178.00p 178.00p 178.00p 0
20/05/2022 178.00p 180.00p 178.00p 178.00p 100
19/05/2022 180.50p 180.50p 176.00p 178.00p 2179
18/05/2022 182.50p 182.50p 182.50p 182.50p 0
17/05/2022 182.50p 185.00p 182.50p 182.50p 100
16/05/2022 184.00p 185.00p 180.00p 182.50p 3500
13/05/2022 189.00p 189.00p 185.00p 185.00p 2000
12/05/2022 192.00p 194.00p 191.00p 191.00p 103
11/05/2022 195.00p 195.00p 195.00p 195.00p 53
10/05/2022 195.00p 195.00p 194.00p 195.00p 1200
09/05/2022 196.00p 197.00p 196.00p 196.00p 0
06/05/2022 197.00p 197.00p 197.00p 197.00p 0
05/05/2022 197.00p 197.00p 197.00p 197.00p 0
04/05/2022 197.00p 197.00p 197.00p 197.00p 0
03/05/2022 197.00p 197.00p 197.00p 197.00p 0
02/05/2022 198.00p 198.00p 198.00p 198.00p 0
29/04/2022 198.00p 198.00p 198.00p 198.00p 0
28/04/2022 198.00p 198.00p 198.00p 198.00p 0
27/04/2022 198.00p 198.00p 198.00p 198.00p 0
26/04/2022 198.00p 199.20p 196.65p 198.00p 11036
25/04/2022 198.00p 198.00p 198.00p 198.00p 0
22/04/2022 198.00p 198.00p 198.00p 198.00p 0
21/04/2022 198.00p 198.00p 197.00p 198.00p 0
20/04/2022 197.00p 197.00p 197.00p 197.00p 0
19/04/2022 197.00p 199.88p 197.00p 197.00p 1250
18/04/2022 198.00p 198.00p 194.12p 197.00p 20600
15/04/2022 198.00p 198.00p 194.12p 197.00p 20600
14/04/2022 198.00p 198.00p 194.12p 197.00p 20600
13/04/2022 199.00p 199.00p 199.00p 199.00p 0
12/04/2022 199.00p 200.00p 199.00p 199.00p 200
11/04/2022 199.00p 200.00p 199.00p 199.00p 400
08/04/2022 196.00p 200.80p 196.00p 199.00p 40281
07/04/2022 196.00p 196.00p 196.00p 196.00p 0
06/04/2022 196.00p 197.50p 196.00p 196.00p 1006
05/04/2022 196.00p 197.92p 196.00p 196.00p 201
04/04/2022 197.00p 197.00p 197.00p 197.00p 0
01/04/2022 197.00p 197.00p 194.12p 197.00p 600
31/03/2022 199.00p 199.00p 199.00p 199.00p 0
30/03/2022 199.00p 202.00p 199.00p 199.00p 25000
29/03/2022 199.00p 199.00p 199.00p 199.00p 0
28/03/2022 199.00p 199.00p 199.00p 199.00p 0
25/03/2022 199.00p 199.00p 199.00p 199.00p 0
24/03/2022 199.00p 199.00p 199.00p 199.00p 0
23/03/2022 199.00p 199.00p 199.00p 199.00p 0
22/03/2022 199.00p 199.00p 198.00p 199.00p 372
21/03/2022 199.00p 199.00p 198.00p 199.00p 374
18/03/2022 199.00p 199.00p 199.00p 199.00p 0
17/03/2022 199.00p 199.00p 194.20p 199.00p 1680
16/03/2022 199.00p 199.00p 199.00p 199.00p 0
15/03/2022 199.00p 199.00p 198.00p 199.00p 100
14/03/2022 199.00p 199.00p 199.00p 199.00p 0
11/03/2022 199.00p 199.00p 198.00p 199.00p 5000
10/03/2022 199.00p 199.00p 198.00p 199.00p 374
09/03/2022 199.00p 199.00p 199.00p 199.00p 0
08/03/2022 199.00p 199.00p 194.20p 199.00p 540
07/03/2022 199.00p 199.00p 194.20p 199.00p 1032
04/03/2022 202.00p 208.00p 198.00p 208.00p 3013
03/03/2022 201.00p 201.00p 201.00p 201.00p 0
02/03/2022 201.00p 201.00p 201.00p 201.00p 0
01/03/2022 202.00p 202.00p 198.96p 201.00p 1781
28/02/2022 202.00p 202.00p 198.00p 202.00p 555
25/02/2022 202.00p 202.00p 201.00p 202.00p 0
24/02/2022 207.00p 207.00p 201.00p 201.00p 4631
23/02/2022 207.00p 207.00p 207.00p 207.00p 0
22/02/2022 207.00p 207.00p 207.00p 207.00p 0
21/02/2022 207.00p 208.00p 207.00p 207.00p 0
18/02/2022 208.00p 208.00p 205.75p 208.00p 972
17/02/2022 208.00p 208.00p 206.00p 208.00p 70000
16/02/2022 208.00p 208.00p 204.00p 208.00p 62300
15/02/2022 208.00p 208.00p 208.00p 208.00p 0
14/02/2022 208.00p 209.00p 207.20p 208.00p 393
11/02/2022 208.00p 208.00p 208.00p 208.00p 0
10/02/2022 208.00p 208.00p 208.00p 208.00p 0
09/02/2022 208.00p 208.00p 208.00p 208.00p 0
08/02/2022 208.00p 208.00p 208.00p 208.00p 0
07/02/2022 208.00p 208.00p 208.00p 208.00p 0
04/02/2022 208.00p 208.00p 205.60p 208.00p 36
03/02/2022 208.00p 208.00p 208.00p 208.00p 0
02/02/2022 208.00p 208.00p 208.00p 208.00p 0
01/02/2022 208.00p 208.00p 208.00p 208.00p 0
31/01/2022 208.00p 208.00p 205.60p 208.00p 1459
28/01/2022 208.00p 208.00p 208.00p 208.00p 0
27/01/2022 209.00p 209.00p 208.00p 208.00p 0
26/01/2022 209.00p 209.00p 209.00p 209.00p 0
25/01/2022 212.00p 212.00p 206.00p 211.00p 1113
24/01/2022 212.00p 212.00p 211.00p 212.00p 3154
21/01/2022 215.00p 215.00p 206.00p 211.00p 9084
20/01/2022 215.00p 215.00p 215.00p 215.00p 0
19/01/2022 215.00p 215.00p 215.00p 215.00p 0
18/01/2022 215.00p 215.00p 215.00p 215.00p 0
17/01/2022 215.00p 215.00p 215.00p 215.00p 0
14/01/2022 217.00p 217.00p 214.00p 215.00p 1866
13/01/2022 217.00p 220.00p 214.00p 217.00p 742
12/01/2022 217.00p 217.67p 214.00p 217.00p 5962
10/01/2022 214.00p 215.00p 210.00p 214.00p 1197
07/01/2022 214.00p 214.00p 210.00p 214.00p 738
06/01/2022 214.00p 217.50p 214.00p 214.00p 75
05/01/2022 210.00p 215.50p 210.00p 212.00p 2300
04/01/2022 210.00p 212.00p 210.00p 210.00p 19071
03/01/2022 210.00p 212.00p 210.00p 210.00p 1761
31/12/2021 210.00p 212.00p 210.00p 210.00p 1761
30/12/2021 206.00p 210.00p 206.00p 210.00p 7939
29/12/2021 206.00p 206.00p 206.00p 206.00p 0
28/12/2021 206.00p 206.00p 206.00p 206.00p 0
27/12/2021 206.00p 206.00p 206.00p 206.00p 0
24/12/2021 206.00p 206.00p 206.00p 206.00p 0
23/12/2021 206.00p 206.00p 206.00p 206.00p 0
22/12/2021 204.00p 208.00p 204.00p 206.00p 4092
21/12/2021 204.00p 204.00p 201.00p 204.00p 728
20/12/2021 202.00p 207.80p 198.20p 204.00p 4623
17/12/2021 202.00p 206.00p 198.16p 202.00p 5148
16/12/2021 202.00p 205.95p 200.00p 200.00p 203400
15/12/2021 201.00p 206.00p 201.00p 202.00p 100
14/12/2021 201.00p 201.00p 200.00p 201.00p 300000
13/12/2021 201.00p 201.00p 196.20p 201.00p 1000
10/12/2021 201.00p 201.00p 198.00p 201.00p 0
09/12/2021 200.00p 204.00p 198.00p 198.00p 3369742
08/12/2021 193.50p 195.85p 193.00p 193.50p 11164
07/12/2021 193.50p 193.50p 190.00p 193.50p 400000
06/12/2021 193.50p 196.00p 193.50p 193.50p 1018
03/12/2021 193.50p 196.86p 193.50p 193.50p 5135
02/12/2021 193.50p 193.50p 193.50p 193.50p 0
01/12/2021 194.00p 194.00p 190.50p 193.50p 150
30/11/2021 194.00p 194.00p 194.00p 194.00p 0
29/11/2021 194.00p 194.00p 194.00p 194.00p 0
26/11/2021 194.00p 194.00p 190.50p 194.00p 1440
25/11/2021 198.00p 198.00p 198.00p 198.00p 5000
24/11/2021 200.00p 202.00p 194.55p 198.00p 17005
23/11/2021 200.00p 200.00p 200.00p 200.00p 0
22/11/2021 200.00p 203.84p 200.00p 200.00p 44
19/11/2021 200.00p 200.00p 200.00p 200.00p 0
18/11/2021 200.00p 203.84p 200.00p 200.00p 46

*Close Price adjusted for both dividends and splits