Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
LendInvest (LINV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 26.50p | 26.50p | 26.20p | 26.50p | 1225 |
| 14/11/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 10029 |
| 13/11/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 2898 |
| 12/11/2024 | 26.50p | 26.50p | 26.23p | 26.50p | 200 |
| 11/11/2024 | 26.50p | 26.50p | 26.05p | 26.50p | 1507 |
| 08/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 9225 |
| 07/11/2024 | 26.00p | 27.00p | 25.10p | 26.50p | 99524 |
| 06/11/2024 | 25.50p | 25.98p | 25.03p | 25.50p | 5476 |
| 05/11/2024 | 26.00p | 27.00p | 25.00p | 25.50p | 42923 |
| 04/11/2024 | 26.00p | 27.00p | 25.00p | 26.00p | 9039 |
| 01/11/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 1596 |
| 31/10/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 5595 |
| 30/10/2024 | 26.00p | 26.00p | 25.99p | 26.00p | 150 |
| 29/10/2024 | 26.00p | 27.00p | 25.89p | 26.00p | 42618 |
| 28/10/2024 | 26.00p | 26.00p | 25.10p | 26.00p | 25007 |
| 25/10/2024 | 26.00p | 26.90p | 25.99p | 26.00p | 10637 |
| 24/10/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 3799 |
| 23/10/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 2981 |
| 22/10/2024 | 26.00p | 27.00p | 25.00p | 26.00p | 36890 |
| 21/10/2024 | 26.00p | 26.96p | 25.30p | 26.00p | 16749 |
| 18/10/2024 | 26.00p | 26.40p | 26.00p | 26.00p | 15 |
| 17/10/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 8 |
| 16/10/2024 | 26.50p | 27.00p | 25.00p | 26.00p | 29393 |
| 15/10/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 2618 |
| 14/10/2024 | 27.00p | 27.00p | 26.02p | 26.50p | 5076 |
| 11/10/2024 | 27.00p | 28.00p | 26.04p | 27.00p | 83 |
| 10/10/2024 | 27.50p | 28.00p | 26.00p | 27.00p | 36170 |
| 09/10/2024 | 27.50p | 27.50p | 27.20p | 27.50p | 50 |
| 08/10/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 491 |
| 07/10/2024 | 27.50p | 27.50p | 26.40p | 26.40p | 5 |
| 04/10/2024 | 27.50p | 27.50p | 27.25p | 27.50p | 4403 |
| 03/10/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 3340 |
| 02/10/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 7000 |
| 01/10/2024 | 27.50p | 27.60p | 27.00p | 27.50p | 2750 |
| 30/09/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 34536 |
| 27/09/2024 | 27.50p | 27.50p | 27.25p | 27.50p | 0 |
| 26/09/2024 | 27.50p | 28.00p | 27.28p | 27.50p | 3607 |
| 25/09/2024 | 27.50p | 27.98p | 27.05p | 27.50p | 23790 |
| 24/09/2024 | 27.50p | 28.00p | 27.50p | 27.50p | 4464 |
| 23/09/2024 | 27.50p | 27.50p | 27.25p | 27.50p | 0 |
| 20/09/2024 | 27.50p | 27.77p | 27.05p | 27.50p | 25948 |
| 19/09/2024 | 27.50p | 27.98p | 27.50p | 27.50p | 735 |
| 18/09/2024 | 27.50p | 27.50p | 27.02p | 27.50p | 222 |
| 17/09/2024 | 28.00p | 29.00p | 27.00p | 27.50p | 6127 |
| 16/09/2024 | 28.00p | 28.96p | 27.04p | 28.00p | 6127 |
| 13/09/2024 | 28.00p | 28.00p | 27.04p | 28.00p | 14604 |
| 12/09/2024 | 28.00p | 28.96p | 27.25p | 28.00p | 18166 |
| 11/09/2024 | 28.00p | 29.00p | 28.00p | 28.00p | 7725 |
| 10/09/2024 | 28.00p | 29.00p | 28.00p | 28.00p | 42068 |
| 09/09/2024 | 27.50p | 27.50p | 27.00p | 27.50p | 39766 |
| 06/09/2024 | 29.00p | 29.00p | 26.50p | 27.50p | 63873 |
| 05/09/2024 | 29.00p | 30.00p | 28.04p | 29.00p | 100 |
| 04/09/2024 | 29.50p | 30.00p | 28.00p | 29.00p | 53421 |
| 03/09/2024 | 29.50p | 29.50p | 29.00p | 29.50p | 5484 |
| 02/09/2024 | 30.00p | 30.00p | 29.00p | 29.50p | 3682 |
| 30/08/2024 | 30.00p | 30.25p | 29.04p | 30.00p | 5133 |
| 29/08/2024 | 30.00p | 30.00p | 29.04p | 30.00p | 3 |
| 28/08/2024 | 30.00p | 31.00p | 30.00p | 30.00p | 729 |
| 27/08/2024 | 30.00p | 30.00p | 29.04p | 30.00p | 4010 |
| 23/08/2024 | 30.00p | 31.00p | 29.00p | 30.00p | 2404 |
| 22/08/2024 | 30.00p | 30.96p | 30.00p | 30.00p | 1 |
| 21/08/2024 | 30.00p | 30.00p | 29.04p | 30.00p | 250 |
| 20/08/2024 | 30.00p | 30.20p | 30.00p | 30.00p | 0 |
| 19/08/2024 | 30.00p | 30.96p | 29.04p | 30.00p | 15894 |
| 16/08/2024 | 29.50p | 31.00p | 29.02p | 30.00p | 16776 |
| 15/08/2024 | 29.50p | 30.60p | 29.02p | 29.50p | 4136 |
| 14/08/2024 | 29.50p | 30.00p | 29.02p | 29.50p | 210349 |
| 13/08/2024 | 29.50p | 29.80p | 29.00p | 29.50p | 759 |
| 12/08/2024 | 30.00p | 30.60p | 28.40p | 28.40p | 4350 |
| 09/08/2024 | 29.50p | 29.70p | 29.50p | 29.50p | 1683 |
| 08/08/2024 | 29.50p | 30.00p | 29.50p | 29.50p | 7235 |
| 07/08/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 06/08/2024 | 29.50p | 29.60p | 29.00p | 29.50p | 55162 |
| 05/08/2024 | 29.50p | 29.80p | 29.00p | 29.50p | 18581 |
| 02/08/2024 | 29.50p | 29.98p | 29.02p | 29.50p | 1191 |
| 01/08/2024 | 28.50p | 29.50p | 28.02p | 29.50p | 2304 |
| 31/07/2024 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 30/07/2024 | 28.50p | 28.98p | 28.20p | 28.50p | 11667 |
| 29/07/2024 | 28.50p | 28.98p | 28.50p | 28.50p | 150 |
| 26/07/2024 | 28.50p | 28.98p | 28.00p | 28.50p | 341 |
| 25/07/2024 | 28.50p | 28.98p | 28.00p | 28.50p | 4498 |
| 24/07/2024 | 28.50p | 29.00p | 27.00p | 28.00p | 9751 |
| 23/07/2024 | 28.00p | 28.49p | 27.04p | 28.00p | 6266 |
| 22/07/2024 | 28.00p | 28.49p | 27.04p | 28.00p | 1252 |
| 19/07/2024 | 28.00p | 29.00p | 27.00p | 28.00p | 7448 |
| 18/07/2024 | 28.00p | 29.00p | 28.00p | 28.00p | 5928 |
| 17/07/2024 | 28.00p | 29.00p | 28.00p | 28.00p | 4443 |
| 16/07/2024 | 28.00p | 28.49p | 28.00p | 28.00p | 1 |
| 15/07/2024 | 28.00p | 28.00p | 27.04p | 28.00p | 227 |
| 12/07/2024 | 28.00p | 29.00p | 27.50p | 28.00p | 2297 |
| 11/07/2024 | 28.00p | 28.49p | 27.04p | 28.00p | 4006 |
| 10/07/2024 | 28.50p | 29.00p | 27.00p | 27.00p | 25659 |
| 09/07/2024 | 28.50p | 28.98p | 27.00p | 28.50p | 95591 |
| 08/07/2024 | 28.50p | 28.67p | 28.50p | 28.50p | 0 |
| 05/07/2024 | 28.50p | 28.98p | 28.02p | 28.50p | 4139 |
| 04/07/2024 | 28.50p | 29.00p | 28.50p | 28.50p | 81 |
| 03/07/2024 | 28.50p | 28.98p | 28.50p | 28.50p | 3778 |
| 02/07/2024 | 28.50p | 28.55p | 28.00p | 28.50p | 144215 |
| 01/07/2024 | 28.50p | 28.50p | 28.13p | 28.50p | 2800 |
| 28/06/2024 | 28.50p | 29.00p | 28.00p | 28.50p | 2883 |
| 27/06/2024 | 28.50p | 28.50p | 28.01p | 28.50p | 6788 |
| 26/06/2024 | 28.50p | 28.80p | 28.50p | 28.50p | 20 |
| 25/06/2024 | 28.50p | 28.67p | 28.50p | 28.50p | 0 |
| 24/06/2024 | 28.50p | 29.00p | 28.50p | 28.50p | 40 |
| 21/06/2024 | 28.50p | 28.80p | 28.02p | 28.50p | 6 |
| 20/06/2024 | 28.50p | 28.50p | 27.00p | 28.50p | 88588 |
| 19/06/2024 | 28.50p | 29.00p | 27.98p | 28.50p | 6865 |
| 18/06/2024 | 28.50p | 28.80p | 27.98p | 28.50p | 9125 |
| 17/06/2024 | 29.00p | 29.20p | 27.00p | 28.50p | 56436 |
| 14/06/2024 | 29.00p | 30.00p | 28.10p | 29.00p | 715 |
| 13/06/2024 | 29.00p | 29.00p | 28.00p | 29.00p | 27984 |
| 12/06/2024 | 29.00p | 29.96p | 28.10p | 29.00p | 2201 |
| 11/06/2024 | 29.00p | 30.00p | 29.00p | 29.00p | 3001 |
| 10/06/2024 | 29.00p | 30.00p | 28.00p | 29.00p | 15651 |
| 07/06/2024 | 29.00p | 29.96p | 28.00p | 29.00p | 15399 |
| 06/06/2024 | 29.00p | 29.96p | 28.10p | 29.00p | 12894 |
| 05/06/2024 | 29.00p | 29.96p | 28.65p | 29.00p | 10715 |
| 04/06/2024 | 29.00p | 29.96p | 28.40p | 29.00p | 38889 |
| 03/06/2024 | 28.50p | 28.98p | 28.50p | 28.50p | 124 |
| 31/05/2024 | 28.50p | 29.00p | 28.00p | 28.50p | 14665 |
| 30/05/2024 | 28.50p | 29.00p | 27.40p | 28.50p | 17912 |
| 29/05/2024 | 28.50p | 29.00p | 27.00p | 27.80p | 85270 |
| 28/05/2024 | 28.50p | 29.00p | 27.80p | 28.50p | 4960 |
| 24/05/2024 | 28.50p | 29.00p | 27.80p | 28.50p | 20034 |
| 23/05/2024 | 28.50p | 28.50p | 28.00p | 28.50p | 30248 |
| 22/05/2024 | 28.50p | 29.00p | 27.50p | 28.50p | 47868 |
| 21/05/2024 | 28.50p | 29.00p | 28.50p | 28.50p | 117 |
| 20/05/2024 | 28.50p | 29.00p | 28.00p | 28.50p | 109807 |
| 17/05/2024 | 28.50p | 28.50p | 28.00p | 28.50p | 8 |
| 16/05/2024 | 28.50p | 28.50p | 28.00p | 28.50p | 17786 |
| 15/05/2024 | 28.50p | 28.50p | 28.00p | 28.50p | 977 |
| 14/05/2024 | 28.00p | 29.00p | 27.40p | 28.50p | 54332 |
| 13/05/2024 | 27.00p | 29.00p | 27.00p | 28.00p | 6533 |
| 10/05/2024 | 27.00p | 27.80p | 27.00p | 27.00p | 16293 |
| 09/05/2024 | 27.00p | 28.00p | 26.27p | 27.00p | 1346 |
| 08/05/2024 | 26.50p | 27.65p | 26.00p | 27.00p | 8292 |
| 07/05/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 119818 |
| 03/05/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 29378 |
| 02/05/2024 | 27.50p | 28.00p | 26.50p | 26.50p | 2020 |
| 01/05/2024 | 28.00p | 28.00p | 27.00p | 27.50p | 329 |
| 30/04/2024 | 27.50p | 27.50p | 26.98p | 27.50p | 37100 |
| 29/04/2024 | 27.50p | 27.50p | 26.98p | 27.50p | 3691 |
| 26/04/2024 | 27.50p | 28.00p | 27.00p | 27.50p | 364 |
| 25/04/2024 | 27.50p | 28.00p | 26.80p | 27.50p | 5892 |
| 24/04/2024 | 27.50p | 27.80p | 26.98p | 27.50p | 18717 |
| 23/04/2024 | 26.50p | 28.00p | 26.00p | 27.50p | 91122 |
| 22/04/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 7000 |
| 19/04/2024 | 26.50p | 26.60p | 26.50p | 26.50p | 8000 |
| 18/04/2024 | 26.50p | 26.62p | 26.00p | 26.50p | 8952 |
| 17/04/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 2703 |
| 16/04/2024 | 25.50p | 26.00p | 25.05p | 25.50p | 7574 |
| 15/04/2024 | 25.50p | 25.50p | 25.05p | 25.50p | 75348 |
| 12/04/2024 | 25.50p | 26.00p | 25.50p | 25.50p | 3 |
| 11/04/2024 | 25.50p | 25.50p | 25.40p | 25.50p | 937 |
| 10/04/2024 | 25.50p | 26.00p | 25.40p | 25.50p | 11990 |
| 09/04/2024 | 25.50p | 25.50p | 25.05p | 25.50p | 16079 |
| 08/04/2024 | 25.50p | 26.00p | 25.05p | 25.50p | 45240 |
| 05/04/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 11998 |
| 04/04/2024 | 25.50p | 26.00p | 24.60p | 24.60p | 65 |
| 03/04/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 3981 |
| 02/04/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 4973 |
| 28/03/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 3385 |
| 27/03/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 607 |
| 26/03/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 30919 |
| 25/03/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 748 |
| 22/03/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 7411 |
| 21/03/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 7002 |
| 20/03/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 19019 |
| 19/03/2024 | 25.50p | 26.00p | 24.00p | 25.50p | 112171 |
| 18/03/2024 | 25.50p | 26.00p | 24.00p | 25.00p | 84228 |
| 15/03/2024 | 26.50p | 27.00p | 25.00p | 25.00p | 82148 |
| 14/03/2024 | 26.50p | 27.00p | 25.80p | 26.50p | 14443 |
| 13/03/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 18472 |
| 12/03/2024 | 27.00p | 28.00p | 25.25p | 26.00p | 19848 |
| 11/03/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 35144 |
| 08/03/2024 | 27.00p | 28.00p | 25.40p | 27.00p | 158 |
| 07/03/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 2917 |
| 06/03/2024 | 27.00p | 28.00p | 26.80p | 27.00p | 3 |
| 05/03/2024 | 27.00p | 28.00p | 27.00p | 27.20p | 4503 |
| 04/03/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 9529 |
| 01/03/2024 | 27.00p | 27.00p | 26.40p | 27.00p | 0 |
| 29/02/2024 | 27.00p | 28.00p | 26.05p | 27.00p | 65997 |
| 28/02/2024 | 27.00p | 28.00p | 26.05p | 27.00p | 9662 |
| 27/02/2024 | 27.00p | 28.00p | 27.00p | 27.00p | 10 |
| 26/02/2024 | 27.00p | 28.00p | 26.05p | 27.00p | 28477 |
| 23/02/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 33075 |
| 22/02/2024 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 21/02/2024 | 27.00p | 27.00p | 26.45p | 27.00p | 711 |
| 20/02/2024 | 27.00p | 28.00p | 26.02p | 27.00p | 9997 |
| 19/02/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 17 |
| 16/02/2024 | 27.00p | 28.00p | 26.05p | 27.00p | 6155 |
| 15/02/2024 | 27.00p | 27.00p | 26.06p | 27.00p | 4246 |
| 14/02/2024 | 27.00p | 28.00p | 27.00p | 27.00p | 35 |
| 13/02/2024 | 26.50p | 28.00p | 26.00p | 27.00p | 20297 |
| 12/02/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 1497 |
| 09/02/2024 | 27.00p | 27.20p | 26.02p | 26.50p | 21156 |
| 08/02/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 8398 |
| 07/02/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 19294 |
| 06/02/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 10405 |
| 05/02/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 73305 |
*Close Price adjusted for both dividends and splits