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
20/08/2024 0.45p 0.45p 0.45p 0.45p 0
19/08/2024 0.46p 0.46p 0.40p 0.45p 2989
16/08/2024 0.46p 0.46p 0.42p 0.46p 47000
15/08/2024 0.46p 0.46p 0.46p 0.46p 0
14/08/2024 0.46p 0.50p 0.46p 0.46p 18951
13/08/2024 0.46p 0.50p 0.46p 0.46p 176
12/08/2024 0.46p 0.46p 0.42p 0.46p 433939
09/08/2024 0.46p 0.50p 0.42p 0.46p 27239
08/08/2024 0.45p 0.50p 0.42p 0.46p 59926
07/08/2024 0.51p 0.56p 0.45p 0.46p 21123
06/08/2024 0.51p 0.57p 0.51p 0.51p 0
05/08/2024 0.55p 0.60p 0.50p 0.51p 222763
02/08/2024 0.55p 0.55p 0.50p 0.55p 70357
01/08/2024 0.55p 0.60p 0.50p 0.55p 213664
31/07/2024 0.55p 0.56p 0.55p 0.55p 1457
30/07/2024 0.55p 0.55p 0.50p 0.55p 31000
29/07/2024 0.55p 0.55p 0.55p 0.55p 0
26/07/2024 0.55p 0.60p 0.50p 0.55p 52077
25/07/2024 0.55p 0.60p 0.50p 0.55p 21161
24/07/2024 0.55p 0.55p 0.55p 0.55p 0
23/07/2024 0.55p 0.55p 0.50p 0.55p 20000
22/07/2024 0.55p 0.60p 0.50p 0.55p 222714
19/07/2024 0.55p 0.60p 0.50p 0.55p 36658
18/07/2024 0.55p 0.60p 0.50p 0.55p 145651
17/07/2024 0.55p 0.55p 0.53p 0.55p 0
16/07/2024 0.55p 0.55p 0.53p 0.55p 0
15/07/2024 0.55p 0.60p 0.50p 0.55p 10416
12/07/2024 0.63p 0.65p 0.50p 0.54p 111720
11/07/2024 0.45p 0.70p 0.40p 0.63p 1594130
10/07/2024 0.45p 0.50p 0.40p 0.45p 116325
09/07/2024 0.45p 0.49p 0.40p 0.45p 52858
08/07/2024 0.63p 0.65p 0.50p 0.55p 565636
05/07/2024 0.48p 0.70p 0.43p 0.55p 2142956
04/07/2024 0.40p 0.55p 0.40p 0.48p 4669079
03/07/2024 0.18p 0.50p 0.18p 0.44p 7685967
02/07/2024 0.18p 0.18p 0.18p 0.18p 0
01/07/2024 0.23p 0.24p 0.18p 0.18p 225000
28/06/2024 0.23p 0.23p 0.20p 0.23p 33310
27/06/2024 0.23p 0.23p 0.22p 0.23p 0
26/06/2024 0.23p 0.23p 0.22p 0.23p 0
25/06/2024 0.23p 0.25p 0.20p 0.23p 75412
24/06/2024 0.23p 0.25p 0.23p 0.23p 300000
21/06/2024 0.23p 0.25p 0.20p 0.23p 53845
20/06/2024 0.23p 0.25p 0.20p 0.23p 73330
19/06/2024 0.25p 0.25p 0.20p 0.23p 125104
18/06/2024 0.25p 0.25p 0.25p 0.25p 4201
17/06/2024 0.25p 0.25p 0.23p 0.25p 0
14/06/2024 0.30p 0.28p 0.23p 0.25p 0
13/06/2024 0.29p 0.29p 0.25p 0.25p 3572
12/06/2024 0.29p 0.29p 0.20p 0.29p 145582
11/06/2024 0.30p 0.30p 0.26p 0.26p 12857
10/06/2024 0.38p 0.38p 0.24p 0.29p 882322
07/06/2024 0.38p 0.38p 0.35p 0.38p 9749
06/06/2024 0.38p 0.38p 0.38p 0.38p 0
05/06/2024 0.38p 0.38p 0.35p 0.38p 1175
04/06/2024 0.38p 0.40p 0.35p 0.38p 12491
03/06/2024 0.38p 0.38p 0.35p 0.38p 30000
31/05/2024 0.38p 0.38p 0.35p 0.38p 16620
30/05/2024 0.38p 0.38p 0.35p 0.38p 9644
29/05/2024 0.43p 0.43p 0.35p 0.38p 40279
28/05/2024 0.43p 0.45p 0.40p 0.43p 67053
24/05/2024 0.43p 0.43p 0.42p 0.43p 0
23/05/2024 0.48p 0.50p 0.40p 0.41p 201988
22/05/2024 0.48p 0.48p 0.46p 0.48p 6617
21/05/2024 0.48p 0.50p 0.46p 0.48p 28615
20/05/2024 0.48p 0.48p 0.46p 0.48p 2222
17/05/2024 0.48p 0.48p 0.48p 0.48p 0
16/05/2024 0.55p 0.55p 0.46p 0.48p 1321534
15/05/2024 0.55p 0.60p 0.50p 0.55p 36008
14/05/2024 0.55p 0.55p 0.50p 0.55p 39449
13/05/2024 0.55p 0.55p 0.50p 0.55p 60000
10/05/2024 0.55p 0.62p 0.54p 0.54p 215753
09/05/2024 0.55p 0.60p 0.50p 0.60p 369757
08/05/2024 0.55p 0.57p 0.55p 0.55p 0
07/05/2024 0.55p 0.55p 0.51p 0.55p 491
03/05/2024 0.55p 0.55p 0.51p 0.55p 897373
02/05/2024 0.55p 0.55p 0.50p 0.55p 164008
01/05/2024 0.55p 0.60p 0.50p 0.55p 62867
30/04/2024 0.55p 0.57p 0.55p 0.55p 0
29/04/2024 0.55p 0.60p 0.50p 0.55p 6331
26/04/2024 0.55p 0.60p 0.50p 0.55p 45426
25/04/2024 0.55p 0.60p 0.50p 0.55p 372
24/04/2024 0.55p 0.55p 0.50p 0.55p 324
23/04/2024 0.55p 0.57p 0.55p 0.55p 0
22/04/2024 0.58p 0.58p 0.46p 0.58p 1905479
19/04/2024 0.58p 0.58p 0.56p 0.58p 7028
18/04/2024 0.58p 0.59p 0.55p 0.58p 1040785
17/04/2024 0.58p 0.58p 0.55p 0.58p 4545
16/04/2024 0.58p 0.58p 0.55p 0.58p 6106
15/04/2024 0.58p 0.60p 0.58p 0.58p 833
12/04/2024 0.58p 0.58p 0.55p 0.58p 4155
11/04/2024 0.58p 0.58p 0.55p 0.58p 4942
10/04/2024 0.55p 0.60p 0.55p 0.58p 8403
09/04/2024 0.58p 0.58p 0.58p 0.58p 0
08/04/2024 0.58p 0.58p 0.56p 0.58p 2517
05/04/2024 0.58p 0.63p 0.56p 0.63p 28390
04/04/2024 0.58p 0.58p 0.58p 0.58p 0
03/04/2024 0.58p 0.63p 0.55p 0.58p 9115
02/04/2024 0.55p 0.80p 0.55p 0.58p 21388
28/03/2024 0.68p 0.80p 0.55p 0.80p 242145
27/03/2024 0.73p 0.75p 0.66p 0.75p 204154
26/03/2024 0.73p 0.73p 0.73p 0.73p 0
25/03/2024 0.78p 0.78p 0.70p 0.73p 18795
22/03/2024 0.78p 0.78p 0.75p 0.78p 17666
21/03/2024 0.78p 0.78p 0.75p 0.78p 149
20/03/2024 0.78p 0.78p 0.78p 0.78p 0
19/03/2024 0.78p 0.78p 0.75p 0.78p 8000
18/03/2024 0.78p 0.78p 0.75p 0.78p 50000
15/03/2024 0.78p 0.78p 0.78p 0.78p 0
14/03/2024 0.78p 0.78p 0.78p 0.78p 0
13/03/2024 0.78p 0.78p 0.78p 0.78p 0
12/03/2024 0.78p 0.78p 0.75p 0.78p 187
11/03/2024 0.78p 0.78p 0.75p 0.78p 24435
08/03/2024 0.78p 0.78p 0.75p 0.78p 16339
07/03/2024 0.83p 0.83p 0.78p 0.78p 719992
06/03/2024 0.83p 0.84p 0.80p 0.83p 20000
05/03/2024 0.83p 0.84p 0.83p 0.83p 0
04/03/2024 0.83p 0.84p 0.83p 0.83p 0
01/03/2024 0.83p 0.83p 0.80p 0.83p 695756
29/02/2024 0.83p 0.85p 0.83p 0.83p 117
28/02/2024 0.83p 0.83p 0.80p 0.83p 1390
27/02/2024 0.83p 0.84p 0.83p 0.83p 0
26/02/2024 0.83p 0.83p 0.80p 0.83p 34290
23/02/2024 0.83p 0.83p 0.80p 0.83p 152000
22/02/2024 0.83p 0.84p 0.83p 0.83p 0
21/02/2024 0.83p 0.83p 0.80p 0.83p 8484
20/02/2024 0.83p 0.83p 0.79p 0.79p 344780
19/02/2024 0.83p 0.84p 0.83p 0.83p 0
16/02/2024 0.83p 0.84p 0.83p 0.83p 0
15/02/2024 0.83p 0.84p 0.83p 0.83p 0
14/02/2024 0.83p 0.84p 0.83p 0.83p 0
13/02/2024 0.83p 0.83p 0.80p 0.83p 2086
12/02/2024 0.83p 0.83p 0.80p 0.83p 24611
09/02/2024 0.83p 0.84p 0.83p 0.83p 0
08/02/2024 0.83p 0.84p 0.83p 0.83p 0
07/02/2024 0.83p 0.84p 0.83p 0.83p 0
06/02/2024 0.83p 0.83p 0.80p 0.83p 34480
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

*Close Price adjusted for both dividends and splits