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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits