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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
LendInvest (LINV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 27.50p | 28.00p | 27.00p | 27.50p | 4001 |
| 11/03/2025 | 27.50p | 27.69p | 27.50p | 27.50p | 6 |
| 10/03/2025 | 27.50p | 28.00p | 27.00p | 27.50p | 38160 |
| 07/03/2025 | 27.50p | 28.00p | 27.27p | 27.50p | 9600 |
| 06/03/2025 | 27.50p | 28.00p | 27.50p | 27.50p | 22721 |
| 05/03/2025 | 27.50p | 28.00p | 27.00p | 27.80p | 44314 |
| 04/03/2025 | 27.50p | 28.00p | 27.00p | 27.50p | 4333 |
| 03/03/2025 | 27.50p | 27.80p | 27.50p | 27.50p | 6115 |
| 28/02/2025 | 27.50p | 27.60p | 27.50p | 27.50p | 16281 |
| 27/02/2025 | 27.50p | 28.00p | 27.00p | 27.50p | 4579 |
| 26/02/2025 | 27.50p | 28.00p | 27.00p | 28.00p | 23502 |
| 25/02/2025 | 27.50p | 28.00p | 27.00p | 27.50p | 4008 |
| 24/02/2025 | 27.50p | 27.60p | 27.25p | 27.50p | 5754 |
| 21/02/2025 | 27.50p | 27.60p | 27.00p | 27.60p | 4309 |
| 20/02/2025 | 27.50p | 27.63p | 27.00p | 27.00p | 2274 |
| 19/02/2025 | 27.50p | 27.50p | 27.00p | 27.50p | 627 |
| 18/02/2025 | 27.50p | 28.00p | 27.00p | 27.50p | 2002 |
| 17/02/2025 | 27.50p | 28.00p | 27.26p | 28.00p | 9825 |
| 14/02/2025 | 27.50p | 28.00p | 27.00p | 28.00p | 15 |
| 13/02/2025 | 26.50p | 27.65p | 26.50p | 27.50p | 72702 |
| 12/02/2025 | 25.50p | 26.75p | 25.50p | 26.50p | 134629 |
| 11/02/2025 | 24.50p | 25.70p | 24.08p | 25.50p | 46460 |
| 10/02/2025 | 24.00p | 24.96p | 23.15p | 24.00p | 6786715 |
| 07/02/2025 | 24.00p | 24.96p | 23.15p | 24.00p | 86589 |
| 06/02/2025 | 24.00p | 24.96p | 23.35p | 24.00p | 91190 |
| 05/02/2025 | 24.00p | 24.20p | 24.00p | 24.00p | 18418 |
| 04/02/2025 | 23.50p | 24.00p | 23.00p | 24.00p | 22886 |
| 03/02/2025 | 23.50p | 23.98p | 23.50p | 23.50p | 450 |
| 31/01/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 9015 |
| 30/01/2025 | 23.50p | 23.98p | 23.00p | 23.00p | 14145 |
| 29/01/2025 | 23.50p | 23.50p | 22.25p | 23.50p | 81034 |
| 28/01/2025 | 23.50p | 23.50p | 23.00p | 23.00p | 60211 |
| 27/01/2025 | 23.50p | 23.70p | 23.00p | 23.50p | 42434 |
| 24/01/2025 | 23.50p | 23.50p | 23.49p | 23.50p | 374 |
| 23/01/2025 | 23.50p | 24.00p | 23.50p | 23.50p | 4 |
| 22/01/2025 | 23.50p | 23.98p | 23.50p | 23.50p | 12 |
| 21/01/2025 | 23.50p | 23.98p | 23.49p | 23.50p | 31896 |
| 20/01/2025 | 23.50p | 23.98p | 23.03p | 23.50p | 108 |
| 17/01/2025 | 23.50p | 23.98p | 22.60p | 23.50p | 3201 |
| 16/01/2025 | 23.50p | 23.98p | 22.60p | 23.50p | 4187 |
| 15/01/2025 | 23.50p | 24.00p | 23.00p | 23.50p | 8727 |
| 14/01/2025 | 23.50p | 24.00p | 23.25p | 23.40p | 52992 |
| 13/01/2025 | 23.50p | 23.68p | 23.19p | 23.50p | 34799 |
| 10/01/2025 | 23.50p | 24.00p | 23.50p | 23.50p | 23 |
| 09/01/2025 | 23.50p | 24.00p | 23.50p | 23.50p | 6367 |
| 08/01/2025 | 24.00p | 24.00p | 23.50p | 23.50p | 37807 |
| 07/01/2025 | 24.00p | 24.96p | 23.00p | 24.00p | 7187 |
| 06/01/2025 | 24.00p | 24.96p | 23.30p | 24.00p | 3130 |
| 03/01/2025 | 24.00p | 24.00p | 23.30p | 24.00p | 57451 |
| 02/01/2025 | 24.00p | 24.96p | 23.55p | 24.00p | 76264 |
| 31/12/2024 | 24.50p | 25.00p | 23.50p | 23.50p | 40508 |
| 30/12/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 34520 |
| 27/12/2024 | 24.50p | 24.80p | 24.50p | 24.50p | 497 |
| 24/12/2024 | 24.50p | 24.85p | 24.30p | 24.50p | 14947 |
| 23/12/2024 | 24.50p | 24.50p | 24.30p | 24.50p | 9279 |
| 20/12/2024 | 24.50p | 25.00p | 24.00p | 24.00p | 28184 |
| 19/12/2024 | 25.00p | 25.00p | 24.00p | 24.50p | 79963 |
| 18/12/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 96 |
| 17/12/2024 | 25.00p | 25.00p | 24.27p | 25.00p | 1765 |
| 16/12/2024 | 25.00p | 25.96p | 24.40p | 25.00p | 14144 |
| 13/12/2024 | 25.50p | 26.00p | 25.00p | 25.00p | 29157 |
| 12/12/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 68264 |
| 11/12/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 3119 |
| 10/12/2024 | 25.50p | 25.98p | 25.15p | 25.50p | 73441 |
| 09/12/2024 | 25.50p | 26.40p | 25.00p | 25.50p | 30491 |
| 06/12/2024 | 25.50p | 25.98p | 25.10p | 25.50p | 2702 |
| 05/12/2024 | 25.50p | 25.98p | 25.10p | 25.50p | 2519 |
| 04/12/2024 | 25.50p | 26.80p | 25.00p | 25.50p | 41291 |
| 03/12/2024 | 26.50p | 26.50p | 25.05p | 26.40p | 13636 |
| 02/12/2024 | 26.50p | 27.00p | 26.15p | 26.50p | 42958 |
| 29/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 8448 |
| 28/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 19207 |
| 27/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 38628 |
| 26/11/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/11/2024 | 26.50p | 26.50p | 26.23p | 26.50p | 56 |
| 22/11/2024 | 26.50p | 26.50p | 26.05p | 26.50p | 3369 |
| 21/11/2024 | 26.50p | 26.50p | 25.10p | 26.50p | 58425 |
| 20/11/2024 | 26.50p | 26.50p | 26.20p | 26.50p | 35200 |
| 19/11/2024 | 26.50p | 26.50p | 26.00p | 26.00p | 3566 |
| 18/11/2024 | 26.50p | 26.50p | 26.23p | 26.50p | 250 |
| 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 |
*Close Price adjusted for both dividends and splits