LendInvest (LINV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LendInvest

Date Open High Low Close* Volume
14/08/2023 43.50p 44.94p 43.50p 43.50p 31685
11/08/2023 43.50p 44.20p 43.50p 43.50p 7886
10/08/2023 43.50p 43.92p 43.00p 43.50p 43738
09/08/2023 44.50p 46.00p 42.00p 46.00p 67278
08/08/2023 46.00p 46.75p 43.00p 44.50p 1517277
07/08/2023 46.00p 46.75p 41.25p 46.00p 557510
04/08/2023 45.00p 47.00p 45.00p 46.00p 13310
03/08/2023 45.00p 46.00p 43.00p 45.00p 262462
02/08/2023 45.00p 45.70p 44.04p 45.00p 18981
01/08/2023 45.00p 45.96p 44.25p 44.50p 76941
31/07/2023 46.50p 47.00p 43.00p 47.00p 2241394
28/07/2023 46.50p 47.00p 46.00p 46.50p 73552
27/07/2023 47.00p 47.00p 46.00p 46.00p 105144
26/07/2023 48.00p 48.00p 46.00p 47.00p 63698
25/07/2023 49.00p 50.00p 47.00p 48.00p 95231
24/07/2023 49.50p 50.65p 47.00p 47.00p 121801
21/07/2023 49.50p 49.50p 48.83p 49.50p 38142
20/07/2023 49.50p 50.65p 48.00p 49.50p 25571
19/07/2023 50.50p 51.00p 49.00p 49.50p 124999
18/07/2023 50.50p 51.00p 50.00p 50.50p 39972
17/07/2023 50.50p 50.50p 48.04p 49.00p 27538
14/07/2023 52.00p 52.00p 49.00p 50.50p 68212
13/07/2023 54.00p 54.00p 51.00p 52.00p 40902
12/07/2023 54.00p 55.00p 52.00p 52.00p 5503
11/07/2023 55.00p 56.00p 53.00p 54.00p 8398
10/07/2023 61.00p 62.00p 55.00p 55.00p 8015
07/07/2023 61.00p 62.00p 60.00p 62.00p 1241
06/07/2023 64.00p 64.00p 61.00p 61.00p 33000
05/07/2023 66.00p 68.00p 62.50p 64.00p 5022
04/07/2023 66.00p 66.00p 65.00p 66.00p 0
03/07/2023 68.50p 68.70p 63.00p 66.00p 257952
30/06/2023 69.00p 69.00p 66.00p 68.50p 13558
29/06/2023 69.00p 69.33p 69.00p 69.00p 0
28/06/2023 71.00p 71.00p 68.99p 69.00p 21743
27/06/2023 72.00p 72.00p 70.50p 71.00p 0
26/06/2023 72.00p 72.00p 71.00p 72.00p 0
23/06/2023 73.50p 75.00p 72.00p 72.00p 5133
22/06/2023 73.50p 73.50p 72.00p 73.50p 4000
21/06/2023 73.50p 73.50p 73.00p 73.50p 0
20/06/2023 73.50p 73.92p 73.50p 73.50p 470
19/06/2023 73.50p 73.50p 73.00p 73.50p 0
16/06/2023 74.00p 75.00p 73.50p 73.50p 2
15/06/2023 74.00p 74.40p 74.00p 74.00p 0
14/06/2023 74.00p 76.00p 74.00p 74.00p 3
13/06/2023 74.00p 74.00p 73.60p 74.00p 0
12/06/2023 74.00p 74.00p 73.60p 74.00p 0
09/06/2023 74.00p 74.00p 72.20p 74.00p 3652
08/06/2023 78.50p 78.50p 70.25p 74.00p 16803
07/06/2023 78.50p 79.00p 78.50p 78.50p 3
06/06/2023 81.00p 81.00p 76.00p 78.50p 44072
05/06/2023 79.00p 81.00p 78.00p 81.00p 16128
02/06/2023 79.00p 79.00p 79.00p 79.00p 0
01/06/2023 79.00p 80.00p 79.00p 79.00p 35
31/05/2023 79.00p 79.00p 79.00p 79.00p 6321
30/05/2023 79.00p 79.10p 79.00p 79.00p 1687
26/05/2023 79.00p 79.10p 78.00p 79.00p 5302
25/05/2023 80.00p 80.00p 80.00p 80.00p 0
24/05/2023 80.00p 82.00p 78.00p 80.00p 20043
23/05/2023 80.00p 80.00p 78.00p 80.00p 718
22/05/2023 80.00p 82.00p 78.08p 80.00p 650
19/05/2023 80.00p 82.00p 80.00p 80.00p 43
18/05/2023 79.00p 82.00p 79.00p 80.00p 10999
17/05/2023 79.00p 79.00p 79.00p 79.00p 0
16/05/2023 80.50p 80.50p 79.00p 79.00p 4000
15/05/2023 81.50p 82.00p 80.50p 80.50p 2
12/05/2023 82.00p 81.50p 81.50p 81.50p 0
11/05/2023 81.50p 82.50p 79.10p 81.50p 2172
10/05/2023 81.50p 84.00p 79.00p 81.50p 21992
09/05/2023 81.50p 82.50p 79.10p 81.50p 472
05/05/2023 81.50p 83.00p 81.50p 81.50p 38
04/05/2023 79.50p 81.50p 79.00p 81.50p 11250
03/05/2023 81.00p 81.00p 79.00p 79.50p 6189
02/05/2023 81.00p 82.00p 81.00p 81.00p 70
28/04/2023 81.00p 82.35p 81.00p 81.00p 382
27/04/2023 81.00p 82.40p 79.00p 81.00p 68
26/04/2023 81.00p 81.00p 81.00p 81.00p 0
25/04/2023 81.00p 82.40p 81.00p 81.00p 2000
24/04/2023 83.50p 83.50p 80.50p 81.00p 9295
21/04/2023 83.50p 84.00p 83.50p 83.50p 12
20/04/2023 83.50p 84.00p 83.50p 83.50p 8928
19/04/2023 83.50p 84.00p 83.50p 83.50p 3
18/04/2023 83.50p 83.75p 83.50p 83.50p 1253
17/04/2023 84.00p 84.96p 83.00p 83.50p 862230
14/04/2023 84.50p 84.98p 84.00p 84.00p 20003
13/04/2023 87.50p 87.50p 84.00p 85.00p 14000
12/04/2023 87.50p 87.50p 85.00p 86.50p 10905
11/04/2023 90.00p 91.92p 87.50p 87.50p 7142
06/04/2023 90.00p 91.44p 88.22p 90.00p 2807
05/04/2023 90.00p 90.00p 90.00p 90.00p 13500
04/04/2023 90.00p 91.92p 90.00p 90.00p 1
03/04/2023 90.00p 91.80p 89.44p 90.00p 902
31/03/2023 90.00p 92.94p 88.50p 90.00p 13823
30/03/2023 91.50p 91.50p 88.00p 90.00p 1042
29/03/2023 91.50p 91.50p 88.00p 91.50p 93
28/03/2023 91.50p 91.75p 91.50p 91.50p 10892
27/03/2023 91.50p 91.50p 88.22p 91.50p 230
24/03/2023 91.50p 94.86p 88.14p 91.50p 283
23/03/2023 91.50p 91.50p 89.17p 91.50p 0
22/03/2023 91.50p 91.50p 88.22p 91.50p 201144
21/03/2023 93.50p 93.50p 89.88p 91.50p 2236
20/03/2023 93.50p 94.00p 90.14p 93.50p 54
17/03/2023 93.50p 96.86p 93.50p 93.50p 66
16/03/2023 93.50p 97.00p 90.00p 93.50p 20
15/03/2023 93.50p 96.86p 93.50p 93.50p 2
14/03/2023 93.50p 94.67p 93.50p 93.50p 0
13/03/2023 92.50p 94.50p 92.50p 93.50p 4874
10/03/2023 92.50p 92.50p 90.00p 92.50p 48707
09/03/2023 92.50p 92.50p 91.75p 92.50p 4668
08/03/2023 92.50p 95.00p 91.75p 92.50p 39027
07/03/2023 92.50p 95.00p 90.10p 92.50p 1206
06/03/2023 91.50p 95.00p 90.00p 92.50p 3012
03/03/2023 91.50p 94.86p 88.00p 91.50p 32
02/03/2023 90.50p 93.00p 88.10p 90.50p 1587
01/03/2023 89.00p 90.50p 89.00p 90.50p 1261
28/02/2023 89.00p 90.00p 88.00p 89.00p 549
27/02/2023 88.50p 89.00p 88.50p 89.00p 10
24/02/2023 88.50p 88.50p 88.35p 88.50p 50
23/02/2023 88.50p 88.50p 88.50p 88.50p 0
22/02/2023 87.50p 89.00p 87.50p 88.50p 9995
21/02/2023 84.00p 87.50p 84.00p 87.50p 7900
20/02/2023 84.00p 85.00p 84.00p 84.00p 150
17/02/2023 84.00p 85.00p 84.00p 84.00p 1056
16/02/2023 84.00p 84.00p 83.50p 84.00p 0
15/02/2023 83.00p 84.00p 83.00p 83.50p 364
14/02/2023 83.00p 85.50p 82.04p 83.00p 336
13/02/2023 82.00p 84.00p 82.00p 83.00p 31561
10/02/2023 89.00p 89.30p 82.00p 82.00p 57790
09/02/2023 92.00p 93.40p 88.00p 90.00p 2857
08/02/2023 92.50p 94.50p 90.10p 92.50p 3621
07/02/2023 92.50p 95.00p 92.50p 92.50p 325
06/02/2023 89.00p 95.00p 88.00p 92.50p 12602
03/02/2023 89.00p 89.00p 80.00p 89.00p 4825010
02/02/2023 88.50p 90.00p 88.50p 89.00p 7428
01/02/2023 85.00p 90.00p 85.00p 88.50p 6231
31/01/2023 84.00p 88.00p 80.16p 85.00p 2042
30/01/2023 84.00p 84.00p 83.20p 84.00p 0
27/01/2023 87.00p 88.00p 82.10p 84.00p 16514
26/01/2023 81.50p 87.76p 81.50p 87.00p 13656
25/01/2023 81.50p 83.00p 79.66p 81.50p 1019
24/01/2023 80.00p 83.00p 79.66p 81.50p 1928
23/01/2023 80.00p 84.00p 80.00p 80.00p 8
20/01/2023 80.00p 81.33p 80.00p 80.00p 0
19/01/2023 80.00p 82.80p 80.00p 80.00p 526
18/01/2023 79.50p 84.00p 78.20p 80.00p 969
17/01/2023 77.50p 83.00p 77.50p 79.50p 4164
16/01/2023 75.00p 77.00p 75.00p 75.50p 11428
13/01/2023 77.50p 77.50p 74.00p 75.00p 43652
12/01/2023 77.50p 77.50p 73.50p 77.50p 21666
11/01/2023 77.50p 77.50p 73.00p 77.50p 1
10/01/2023 77.50p 78.77p 77.50p 77.50p 5000
09/01/2023 77.50p 80.40p 76.24p 77.50p 6037
06/01/2023 77.50p 77.50p 76.00p 77.50p 800
05/01/2023 77.50p 79.00p 77.50p 77.50p 1253
04/01/2023 82.00p 84.00p 75.00p 78.25p 13493
03/01/2023 82.00p 84.00p 80.08p 82.00p 956
30/12/2022 82.00p 82.00p 80.08p 82.00p 78
29/12/2022 82.00p 83.00p 80.00p 82.00p 4008
28/12/2022 82.00p 82.00p 81.60p 82.00p 0
23/12/2022 82.00p 82.00p 81.60p 82.00p 0
22/12/2022 82.00p 84.00p 82.00p 82.00p 8
21/12/2022 82.00p 82.75p 80.08p 82.00p 3877
20/12/2022 82.00p 83.00p 80.26p 82.00p 7250
19/12/2022 75.00p 84.00p 74.65p 82.00p 23596
16/12/2022 75.00p 75.00p 74.50p 75.00p 7333
15/12/2022 77.50p 77.50p 73.00p 75.00p 16581
14/12/2022 79.50p 84.00p 75.00p 79.50p 2002
13/12/2022 79.50p 79.50p 79.00p 79.50p 76
12/12/2022 79.50p 80.40p 79.50p 79.50p 0
09/12/2022 79.50p 79.79p 76.00p 79.50p 1061
08/12/2022 82.00p 82.00p 79.50p 79.50p 3500
07/12/2022 82.00p 84.00p 82.00p 82.00p 16
06/12/2022 82.00p 82.00p 82.00p 82.00p 0
05/12/2022 82.00p 82.00p 81.35p 82.00p 258
02/12/2022 82.00p 82.00p 82.00p 82.00p 0
01/12/2022 82.00p 82.00p 82.00p 82.00p 25
30/11/2022 82.00p 83.00p 81.80p 82.00p 1345
29/11/2022 78.00p 79.00p 78.00p 78.00p 13
28/11/2022 78.00p 80.00p 76.08p 78.00p 1424
25/11/2022 78.00p 78.67p 78.00p 78.00p 0
24/11/2022 78.00p 78.67p 78.00p 78.00p 0
23/11/2022 78.00p 79.00p 77.00p 78.00p 407
22/11/2022 78.00p 79.00p 78.00p 78.00p 340
21/11/2022 78.00p 80.00p 78.00p 78.00p 753
18/11/2022 82.00p 82.00p 77.00p 78.00p 8532
17/11/2022 82.00p 82.67p 82.00p 82.00p 0
16/11/2022 82.00p 82.00p 81.40p 82.00p 58
15/11/2022 82.00p 82.00p 80.00p 82.00p 221
14/11/2022 82.00p 82.00p 81.50p 82.00p 1500
11/11/2022 82.00p 82.00p 80.08p 82.00p 1222
10/11/2022 82.00p 82.67p 82.00p 82.00p 0
09/11/2022 82.00p 82.67p 82.00p 82.00p 0
08/11/2022 82.50p 82.50p 81.00p 82.00p 18300
07/11/2022 82.50p 85.00p 82.00p 82.50p 264
04/11/2022 82.50p 82.50p 82.00p 82.50p 121
03/11/2022 82.50p 85.00p 82.50p 82.50p 30
02/11/2022 85.50p 88.00p 82.00p 82.50p 11138
01/11/2022 87.50p 87.50p 85.50p 85.50p 6500
31/10/2022 87.50p 88.25p 87.50p 87.50p 4
28/10/2022 87.50p 87.50p 87.50p 87.50p 15000
27/10/2022 88.50p 92.00p 85.00p 88.00p 15417

*Close Price adjusted for both dividends and splits