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 |
|---|---|---|---|---|---|
| 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 |
| 17/11/2021 | 200.00p | 203.00p | 200.00p | 200.00p | 150 |
| 16/11/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/11/2021 | 200.00p | 203.00p | 200.00p | 200.00p | 486 |
| 12/11/2021 | 200.00p | 203.00p | 196.00p | 200.00p | 7976 |
| 11/11/2021 | 199.00p | 205.00p | 199.00p | 200.00p | 2780 |
| 10/11/2021 | 197.00p | 204.00p | 197.00p | 199.00p | 3836 |
| 09/11/2021 | 197.00p | 199.90p | 194.55p | 197.00p | 3937 |
| 08/11/2021 | 196.00p | 198.50p | 194.55p | 197.00p | 4038 |
| 05/11/2021 | 195.00p | 198.40p | 195.00p | 195.00p | 1060 |
| 04/11/2021 | 198.00p | 198.50p | 190.00p | 195.00p | 147007 |
| 03/11/2021 | 200.00p | 201.00p | 198.00p | 198.00p | 6987 |
| 02/11/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/11/2021 | 200.00p | 201.75p | 200.00p | 200.00p | 356 |
| 29/10/2021 | 205.00p | 205.00p | 198.00p | 200.00p | 10047 |
| 28/10/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/10/2021 | 205.00p | 205.95p | 205.00p | 205.00p | 1450 |
| 26/10/2021 | 205.00p | 205.95p | 205.00p | 205.00p | 480 |
| 25/10/2021 | 205.00p | 205.95p | 204.10p | 205.00p | 6982 |
| 22/10/2021 | 206.00p | 207.45p | 205.00p | 205.00p | 5765 |
| 21/10/2021 | 207.00p | 207.00p | 206.00p | 206.00p | 0 |
| 20/10/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 19/10/2021 | 209.00p | 212.75p | 204.10p | 207.00p | 3400 |
| 18/10/2021 | 212.00p | 212.00p | 209.00p | 209.00p | 0 |
| 15/10/2021 | 213.00p | 214.00p | 210.08p | 212.00p | 22591 |
| 14/10/2021 | 213.00p | 215.00p | 213.00p | 213.00p | 6145 |
| 13/10/2021 | 220.00p | 220.00p | 213.00p | 213.00p | 25656 |
| 12/10/2021 | 220.00p | 220.00p | 216.16p | 220.00p | 1906 |
| 11/10/2021 | 219.00p | 220.00p | 216.16p | 220.00p | 4100 |
| 08/10/2021 | 214.00p | 217.54p | 200.00p | 214.00p | 183268 |
| 07/10/2021 | 214.00p | 217.54p | 214.00p | 214.00p | 1197 |
| 06/10/2021 | 217.00p | 218.75p | 214.00p | 217.00p | 7574 |
| 05/10/2021 | 217.00p | 218.75p | 217.00p | 217.00p | 701 |
| 04/10/2021 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 01/10/2021 | 217.00p | 219.00p | 216.00p | 217.00p | 3608 |
| 30/09/2021 | 217.00p | 220.00p | 217.00p | 217.00p | 11132 |
| 29/09/2021 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
*Close Price adjusted for both dividends and splits