LendInvest (LINV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/10/2022 88.50p 88.50p 87.80p 88.50p 0
25/10/2022 88.50p 92.00p 85.14p 88.50p 28774
24/10/2022 87.50p 92.00p 87.22p 88.50p 18991
21/10/2022 83.50p 90.00p 83.50p 87.50p 8528
20/10/2022 69.50p 87.00p 69.50p 83.50p 35797
19/10/2022 67.00p 70.00p 67.00p 68.50p 1502
18/10/2022 63.00p 67.00p 63.00p 67.00p 6406
17/10/2022 62.00p 64.00p 62.00p 63.00p 1566
14/10/2022 60.50p 64.00p 60.50p 62.00p 1519
13/10/2022 60.50p 62.00p 54.00p 60.50p 3476608
12/10/2022 60.50p 63.75p 60.50p 60.50p 113228
11/10/2022 67.50p 70.00p 57.00p 60.50p 135088
10/10/2022 81.50p 85.00p 65.25p 68.00p 85316
07/10/2022 106.00p 106.00p 97.50p 97.50p 4923
06/10/2022 107.50p 107.50p 103.00p 106.00p 2063
05/10/2022 111.00p 111.00p 109.50p 109.50p 0
04/10/2022 111.00p 112.00p 111.00p 111.00p 4
03/10/2022 111.00p 111.00p 110.00p 111.00p 3181
30/09/2022 113.50p 113.50p 110.00p 111.00p 5214
29/09/2022 116.50p 116.50p 113.50p 113.50p 0
28/09/2022 123.00p 123.00p 116.50p 116.50p 3862
27/09/2022 123.50p 123.50p 123.50p 123.50p 0
26/09/2022 124.00p 124.00p 123.00p 123.50p 3100
23/09/2022 128.50p 132.00p 123.00p 124.00p 9686
22/09/2022 129.00p 131.00p 129.00p 129.00p 0
21/09/2022 132.00p 133.00p 130.00p 131.00p 1103
20/09/2022 132.50p 133.89p 130.00p 132.00p 4557
19/09/2022 132.50p 132.50p 132.50p 132.50p 0
16/09/2022 132.50p 132.50p 132.50p 132.50p 0
15/09/2022 132.50p 132.50p 132.50p 132.50p 0
14/09/2022 133.00p 135.00p 130.00p 132.50p 4708
13/09/2022 135.00p 135.00p 132.50p 133.00p 0
12/09/2022 135.00p 138.00p 135.00p 135.00p 4999
09/09/2022 138.00p 138.00p 131.00p 135.00p 6164
08/09/2022 140.50p 140.50p 138.00p 138.00p 1
07/09/2022 143.50p 145.00p 141.00p 142.00p 1723
06/09/2022 143.50p 145.00p 143.50p 143.50p 15
05/09/2022 143.50p 143.50p 143.35p 143.50p 689
02/09/2022 146.00p 149.00p 142.00p 149.00p 1102
01/09/2022 148.50p 150.00p 146.00p 146.00p 1022
31/08/2022 149.50p 149.50p 147.00p 148.50p 6000
30/08/2022 149.50p 151.25p 149.50p 149.50p 75
29/08/2022 149.50p 149.50p 149.50p 149.50p 0
26/08/2022 149.50p 149.50p 149.50p 149.50p 0
25/08/2022 149.50p 149.50p 149.25p 149.50p 2006
24/08/2022 150.00p 150.00p 150.00p 150.00p 0
23/08/2022 150.00p 151.40p 148.08p 150.00p 3
22/08/2022 149.50p 150.00p 148.00p 150.00p 1162
19/08/2022 149.50p 149.50p 149.50p 149.50p 0
18/08/2022 148.50p 151.00p 147.00p 149.50p 30513
17/08/2022 149.50p 150.22p 147.00p 148.50p 8240
16/08/2022 149.50p 151.75p 145.00p 149.50p 7625
15/08/2022 149.50p 149.50p 149.50p 149.50p 0
12/08/2022 149.50p 149.50p 149.50p 149.50p 0
11/08/2022 149.50p 149.50p 148.65p 149.50p 906
10/08/2022 149.50p 150.50p 149.50p 149.50p 2000
09/08/2022 151.50p 151.50p 149.00p 149.50p 3622
08/08/2022 151.50p 151.50p 151.50p 151.50p 0
05/08/2022 149.50p 152.00p 149.50p 151.50p 5000
04/08/2022 149.50p 150.90p 149.50p 149.50p 1313
03/08/2022 149.50p 149.50p 149.50p 149.50p 0
02/08/2022 149.50p 150.90p 149.50p 149.50p 290
01/08/2022 151.00p 152.00p 149.50p 149.50p 1990
29/07/2022 147.50p 151.00p 147.10p 149.50p 7565
28/07/2022 151.00p 151.00p 145.00p 147.50p 17099
27/07/2022 151.00p 154.00p 151.00p 151.00p 5237
26/07/2022 151.00p 151.00p 150.00p 151.00p 2000
25/07/2022 150.00p 152.00p 148.00p 149.00p 17884
22/07/2022 150.00p 150.00p 148.31p 150.00p 694
21/07/2022 150.00p 150.00p 150.00p 150.00p 0
20/07/2022 150.00p 150.00p 150.00p 150.00p 0
19/07/2022 150.00p 152.00p 150.00p 150.00p 3321
18/07/2022 150.00p 152.00p 150.00p 150.00p 3000
15/07/2022 150.00p 151.50p 150.00p 150.00p 1000
14/07/2022 150.00p 152.00p 150.00p 150.00p 1
13/07/2022 152.50p 152.50p 150.00p 151.50p 5875
12/07/2022 152.50p 152.50p 150.20p 152.50p 52
11/07/2022 153.50p 155.00p 152.00p 152.50p 3902640
08/07/2022 153.50p 153.50p 153.50p 153.50p 6514
07/07/2022 153.50p 153.50p 153.50p 153.50p 0
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

*Close Price adjusted for both dividends and splits