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
05/02/2024 0.83p 0.83p 0.80p 0.83p 3503050
02/02/2024 0.83p 0.84p 0.83p 0.83p 0
01/02/2024 0.80p 0.83p 0.80p 0.83p 2536461
31/01/2024 0.80p 0.83p 0.80p 0.80p 0
30/01/2024 0.80p 0.80p 0.76p 0.80p 25028
29/01/2024 0.80p 0.83p 0.80p 0.80p 0
26/01/2024 0.80p 0.85p 0.76p 0.80p 344583
25/01/2024 0.80p 0.80p 0.75p 0.80p 1400
24/01/2024 0.80p 0.83p 0.80p 0.80p 0
23/01/2024 0.80p 0.80p 0.77p 0.80p 20000
22/01/2024 0.80p 0.82p 0.80p 0.80p 0
19/01/2024 0.80p 0.80p 0.75p 0.80p 42
18/01/2024 0.80p 0.80p 0.77p 0.80p 5594
17/01/2024 0.80p 0.81p 0.74p 0.80p 13992
16/01/2024 0.78p 0.80p 0.75p 0.80p 316545
15/01/2024 0.80p 0.80p 0.75p 0.78p 6514
12/01/2024 0.78p 0.79p 0.76p 0.78p 7129
11/01/2024 0.78p 0.78p 0.74p 0.78p 3456
10/01/2024 0.78p 0.78p 0.76p 0.78p 75925
09/01/2024 0.75p 0.78p 0.75p 0.78p 1618
08/01/2024 0.75p 0.77p 0.70p 0.75p 102967
05/01/2024 0.75p 0.75p 0.75p 0.75p 0
04/01/2024 0.75p 0.75p 0.70p 0.75p 138
03/01/2024 0.75p 0.75p 0.75p 0.75p 0
02/01/2024 0.75p 0.75p 0.73p 0.75p 91290
29/12/2023 0.75p 0.75p 0.75p 0.75p 0
28/12/2023 0.73p 0.75p 0.70p 0.75p 40860
27/12/2023 0.73p 0.74p 0.73p 0.73p 414
22/12/2023 0.73p 0.74p 0.73p 0.73p 5000
21/12/2023 0.73p 0.73p 0.70p 0.73p 21345
20/12/2023 0.73p 0.73p 0.70p 0.73p 7535
19/12/2023 0.73p 0.73p 0.70p 0.73p 101044
18/12/2023 0.72p 0.75p 0.70p 0.73p 11253
15/12/2023 0.72p 0.72p 0.68p 0.72p 81469
14/12/2023 0.71p 0.75p 0.68p 0.72p 438885
13/12/2023 0.71p 0.71p 0.71p 0.71p 0
12/12/2023 0.71p 0.75p 0.71p 0.71p 0
11/12/2023 0.72p 0.75p 0.68p 0.75p 4135
08/12/2023 0.71p 0.71p 0.71p 0.71p 0
07/12/2023 0.65p 0.73p 0.65p 0.71p 1054305
06/12/2023 0.50p 0.68p 0.50p 0.64p 2315528
05/12/2023 0.50p 0.51p 0.50p 0.50p 0
04/12/2023 0.48p 0.50p 0.45p 0.50p 228723
01/12/2023 0.48p 0.48p 0.48p 0.48p 0
30/11/2023 0.48p 0.50p 0.48p 0.48p 1000
29/11/2023 0.48p 0.48p 0.45p 0.48p 5570
28/11/2023 0.48p 0.48p 0.48p 0.48p 0
27/11/2023 0.48p 0.48p 0.48p 0.48p 0
24/11/2023 0.48p 0.48p 0.48p 0.48p 0
23/11/2023 0.48p 0.50p 0.48p 0.48p 3000
22/11/2023 0.48p 0.48p 0.47p 0.48p 5319
21/11/2023 0.48p 0.48p 0.45p 0.48p 190000
20/11/2023 0.48p 0.48p 0.45p 0.48p 126906
17/11/2023 0.50p 0.50p 0.48p 0.48p 0
16/11/2023 0.50p 0.50p 0.48p 0.48p 0
15/11/2023 0.48p 0.48p 0.45p 0.48p 159095
14/11/2023 0.48p 0.48p 0.48p 0.48p 0
13/11/2023 0.48p 0.48p 0.48p 0.48p 0
10/11/2023 0.48p 0.48p 0.48p 0.48p 0
09/11/2023 0.48p 0.48p 0.45p 0.48p 15816
08/11/2023 0.48p 0.48p 0.44p 0.48p 8500
07/11/2023 0.48p 0.48p 0.45p 0.48p 77239
06/11/2023 0.50p 0.50p 0.45p 0.48p 88566
03/11/2023 0.50p 0.50p 0.45p 0.50p 50616
02/11/2023 0.50p 0.55p 0.45p 0.50p 4954
01/11/2023 0.50p 0.50p 0.45p 0.50p 132432
31/10/2023 0.50p 0.50p 0.50p 0.50p 0
30/10/2023 0.50p 0.50p 0.40p 0.50p 507923
27/10/2023 0.50p 0.50p 0.50p 0.50p 0
26/10/2023 0.50p 0.50p 0.45p 0.50p 88831
25/10/2023 0.50p 0.50p 0.50p 0.50p 0
24/10/2023 0.50p 0.50p 0.45p 0.50p 2733
23/10/2023 0.50p 0.50p 0.50p 0.50p 0
20/10/2023 0.50p 0.50p 0.50p 0.50p 0
19/10/2023 0.50p 0.50p 0.45p 0.50p 2688
18/10/2023 0.50p 0.50p 0.50p 0.50p 0
17/10/2023 0.50p 0.50p 0.50p 0.50p 0
16/10/2023 0.50p 0.50p 0.50p 0.50p 0
13/10/2023 0.50p 0.53p 0.50p 0.50p 10000
12/10/2023 0.50p 0.55p 0.45p 0.50p 304
11/10/2023 0.50p 0.50p 0.45p 0.45p 1000
10/10/2023 0.50p 0.50p 0.50p 0.50p 0
09/10/2023 0.50p 0.50p 0.50p 0.50p 0
06/10/2023 0.50p 0.50p 0.45p 0.50p 200139
05/10/2023 0.50p 0.50p 0.50p 0.50p 0
04/10/2023 0.48p 0.50p 0.45p 0.50p 9402
03/10/2023 0.48p 0.48p 0.45p 0.48p 85104
02/10/2023 0.48p 0.48p 0.48p 0.48p 0
29/09/2023 0.48p 0.48p 0.48p 0.48p 0
28/09/2023 0.48p 0.48p 0.48p 0.48p 0
27/09/2023 0.48p 0.50p 0.48p 0.48p 413
26/09/2023 0.48p 0.51p 0.48p 0.48p 0
25/09/2023 0.48p 0.51p 0.48p 0.51p 4000
22/09/2023 0.48p 0.50p 0.45p 0.48p 1342
21/09/2023 0.48p 0.50p 0.45p 0.48p 767890
20/09/2023 0.53p 0.60p 0.45p 0.48p 7198701
19/09/2023 0.53p 0.53p 0.45p 0.53p 131574
18/09/2023 0.53p 0.55p 0.49p 0.53p 148451
15/09/2023 0.53p 0.55p 0.45p 0.53p 101000
14/09/2023 0.48p 0.53p 0.40p 0.53p 630103
13/09/2023 0.53p 0.53p 0.47p 0.48p 229631
12/09/2023 0.53p 0.53p 0.51p 0.53p 0
11/09/2023 0.63p 0.65p 0.50p 0.53p 667026
08/09/2023 0.63p 0.70p 0.63p 0.63p 376027
07/09/2023 0.63p 0.63p 0.60p 0.63p 6602
06/09/2023 0.65p 0.65p 0.61p 0.63p 70117
05/09/2023 0.65p 0.65p 0.62p 0.65p 69832
04/09/2023 0.73p 0.75p 0.65p 0.65p 307838
01/09/2023 0.73p 0.75p 0.66p 0.66p 71689
31/08/2023 0.73p 0.73p 0.71p 0.73p 0
30/08/2023 0.73p 0.73p 0.71p 0.73p 0
29/08/2023 0.73p 0.74p 0.73p 0.73p 11017
25/08/2023 0.75p 0.76p 0.73p 0.73p 1221
24/08/2023 0.85p 0.88p 0.70p 0.75p 223646
23/08/2023 0.85p 0.85p 0.85p 0.85p 12160
22/08/2023 0.85p 0.85p 0.80p 0.85p 0
21/08/2023 0.85p 0.85p 0.76p 0.85p 125
18/08/2023 0.85p 0.85p 0.76p 0.85p 0
17/08/2023 0.85p 0.90p 0.76p 0.85p 414052
16/08/2023 0.85p 0.90p 0.76p 0.85p 41765
15/08/2023 0.85p 0.85p 0.80p 0.85p 0
14/08/2023 0.85p 0.85p 0.70p 0.85p 93378
11/08/2023 0.85p 0.99p 0.70p 0.85p 31105
10/08/2023 0.85p 0.85p 0.79p 0.85p 197155
09/08/2023 0.85p 0.99p 0.70p 0.85p 25858
08/08/2023 0.85p 0.85p 0.80p 0.85p 7000
07/08/2023 0.85p 0.99p 0.70p 0.85p 13610
04/08/2023 0.85p 1.00p 0.82p 0.85p 1112412
03/08/2023 0.75p 0.95p 0.75p 0.85p 1092908
02/08/2023 0.70p 0.80p 0.60p 0.75p 445489
01/08/2023 0.70p 0.77p 0.70p 0.70p 13255
31/07/2023 0.70p 0.77p 0.60p 0.70p 11867
28/07/2023 0.70p 0.77p 0.64p 0.70p 31900
27/07/2023 0.70p 0.80p 0.60p 0.64p 14811
26/07/2023 0.70p 0.81p 0.60p 0.70p 45772
25/07/2023 0.75p 0.80p 0.60p 0.80p 71512
24/07/2023 0.75p 0.75p 0.64p 0.75p 60000
21/07/2023 0.70p 0.80p 0.64p 0.70p 52650
20/07/2023 0.70p 0.80p 0.60p 0.70p 20292
19/07/2023 0.70p 0.80p 0.61p 0.70p 149112
18/07/2023 0.68p 0.78p 0.68p 0.74p 48137
17/07/2023 0.80p 0.80p 0.62p 0.68p 129506
14/07/2023 0.80p 0.90p 0.70p 0.80p 27738
13/07/2023 0.80p 0.80p 0.70p 0.80p 122909
12/07/2023 0.80p 0.80p 0.71p 0.80p 239483
11/07/2023 0.80p 0.80p 0.70p 0.80p 18685
10/07/2023 0.80p 0.80p 0.71p 0.80p 60474
07/07/2023 0.75p 0.80p 0.72p 0.80p 41136
06/07/2023 0.70p 0.78p 0.70p 0.75p 73540
05/07/2023 0.65p 0.79p 0.65p 0.70p 911962
04/07/2023 0.75p 0.75p 0.60p 0.65p 415833
03/07/2023 0.75p 0.77p 0.70p 0.75p 28640
30/06/2023 0.75p 0.75p 0.75p 0.75p 0
29/06/2023 0.73p 0.75p 0.70p 0.75p 37506
28/06/2023 0.73p 0.74p 0.70p 0.73p 79769
27/06/2023 0.90p 0.90p 0.70p 0.73p 63422
26/06/2023 0.78p 0.85p 0.70p 0.78p 24130
23/06/2023 0.78p 0.82p 0.70p 0.78p 54740
22/06/2023 0.78p 0.85p 0.70p 0.78p 138420
21/06/2023 0.90p 1.00p 0.78p 0.78p 111111
20/06/2023 0.80p 1.00p 0.65p 0.90p 1668980
19/06/2023 0.90p 1.00p 0.80p 0.80p 232443
16/06/2023 1.00p 1.00p 0.80p 0.90p 797373
15/06/2023 1.23p 1.25p 0.98p 1.00p 1396646
14/06/2023 1.15p 1.60p 1.10p 1.23p 4204600
13/06/2023 0.65p 1.70p 0.65p 1.20p 10553420
12/06/2023 0.45p 0.70p 0.42p 0.65p 1648457
09/06/2023 0.45p 0.50p 0.40p 0.45p 6685442
08/06/2023 0.55p 0.55p 0.40p 0.45p 525809
07/06/2023 0.65p 0.70p 0.50p 0.59p 168831
06/06/2023 0.70p 0.70p 0.50p 0.65p 543461
05/06/2023 0.70p 0.70p 0.65p 0.70p 0
02/06/2023 0.70p 0.70p 0.65p 0.70p 0
01/06/2023 0.70p 0.70p 0.65p 0.70p 0
31/05/2023 0.70p 0.70p 0.65p 0.70p 0
30/05/2023 0.70p 0.70p 0.65p 0.70p 0
26/05/2023 0.80p 0.80p 0.60p 0.70p 258078
25/05/2023 0.80p 0.80p 0.60p 0.80p 5281
24/05/2023 0.80p 0.80p 0.76p 0.80p 0
23/05/2023 0.80p 0.85p 0.60p 0.80p 25803
22/05/2023 0.80p 0.80p 0.76p 0.80p 0
19/05/2023 0.80p 0.85p 0.80p 0.80p 18329
18/05/2023 0.80p 0.80p 0.76p 0.80p 0
17/05/2023 0.80p 0.90p 0.80p 0.80p 5555
16/05/2023 0.80p 0.80p 0.76p 0.80p 0
15/05/2023 0.80p 0.90p 0.80p 0.80p 555
12/05/2023 0.80p 0.80p 0.76p 0.80p 0
11/05/2023 0.90p 0.90p 0.60p 0.80p 200342
10/05/2023 0.90p 1.00p 0.80p 0.90p 797
09/05/2023 0.90p 0.90p 0.80p 0.90p 5258
05/05/2023 0.90p 0.90p 0.90p 0.90p 0
04/05/2023 0.90p 1.00p 0.80p 0.90p 11196
03/05/2023 1.00p 1.00p 0.80p 0.90p 72053
02/05/2023 1.00p 1.04p 1.00p 1.00p 192
28/04/2023 1.05p 1.13p 1.00p 1.00p 0
27/04/2023 1.05p 1.13p 1.05p 1.05p 0
26/04/2023 1.05p 1.13p 1.05p 1.05p 0
25/04/2023 1.05p 1.13p 1.05p 1.05p 0
24/04/2023 1.05p 1.13p 1.05p 1.05p 0
21/04/2023 1.00p 1.13p 1.00p 1.05p 0

*Close Price adjusted for both dividends and splits