LendInvest (LINV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/12/2023 30.00p 30.45p 29.08p 30.00p 14021
07/12/2023 30.00p 30.45p 29.06p 30.00p 61453
06/12/2023 30.00p 30.45p 29.11p 30.00p 38188
05/12/2023 30.50p 30.50p 29.00p 30.00p 24086
04/12/2023 30.50p 30.50p 30.00p 30.00p 21104
01/12/2023 30.50p 31.00p 29.40p 31.00p 68330
30/11/2023 30.50p 30.98p 30.23p 30.50p 20486
29/11/2023 30.50p 30.50p 30.50p 30.50p 31364
28/11/2023 30.50p 30.98p 30.50p 30.50p 9
27/11/2023 30.50p 30.80p 30.50p 30.50p 10000
24/11/2023 30.50p 30.50p 30.16p 30.50p 6000
23/11/2023 30.00p 31.00p 30.00p 30.50p 180229
22/11/2023 30.00p 30.95p 29.20p 30.00p 4814
21/11/2023 30.00p 30.95p 29.20p 30.00p 10127
20/11/2023 30.00p 30.00p 29.04p 30.00p 23522
17/11/2023 30.00p 31.00p 29.00p 30.00p 17236
16/11/2023 30.00p 30.00p 29.12p 30.00p 37550
15/11/2023 29.00p 31.00p 28.04p 30.00p 340237
14/11/2023 30.00p 30.00p 29.00p 29.00p 19352
13/11/2023 30.00p 30.00p 29.10p 30.00p 20991
10/11/2023 30.00p 31.00p 29.65p 30.00p 107
09/11/2023 30.00p 30.00p 29.10p 30.00p 12262
08/11/2023 30.00p 30.00p 29.10p 30.00p 4692
07/11/2023 30.50p 30.50p 29.10p 30.00p 12140
06/11/2023 30.50p 30.50p 30.00p 30.50p 12518
03/11/2023 30.50p 31.00p 30.05p 30.50p 16508
02/11/2023 30.30p 30.50p 30.25p 30.50p 57931
01/11/2023 30.50p 30.98p 30.25p 30.30p 38059
31/10/2023 30.50p 30.98p 30.50p 30.50p 337
30/10/2023 30.50p 30.81p 30.50p 30.50p 3220
27/10/2023 30.50p 31.00p 30.02p 30.50p 172625
26/10/2023 30.50p 31.00p 30.00p 30.50p 19971
25/10/2023 30.50p 30.95p 30.50p 30.50p 13025
24/10/2023 30.50p 31.00p 30.50p 30.50p 27
23/10/2023 30.50p 30.98p 30.10p 30.50p 1651
20/10/2023 30.50p 31.00p 28.00p 30.50p 25694
19/10/2023 31.50p 31.69p 30.10p 31.50p 30116
18/10/2023 32.00p 33.00p 30.20p 31.50p 23318
17/10/2023 32.00p 33.00p 31.10p 32.00p 26461
16/10/2023 32.50p 33.00p 30.70p 32.00p 42057
13/10/2023 34.50p 36.00p 31.50p 35.00p 455936
12/10/2023 33.50p 35.94p 33.18p 34.50p 24362
11/10/2023 33.50p 33.58p 33.50p 33.50p 2544
10/10/2023 33.00p 34.00p 32.15p 33.50p 27795
09/10/2023 34.00p 34.25p 32.00p 33.00p 45248
06/10/2023 35.50p 35.50p 33.00p 34.00p 46083
05/10/2023 39.00p 39.00p 34.15p 35.50p 55067
04/10/2023 39.50p 40.00p 38.00p 39.00p 6435
03/10/2023 41.00p 42.00p 39.50p 39.50p 22762
02/10/2023 41.00p 42.00p 40.00p 41.00p 16890
29/09/2023 41.00p 41.90p 40.05p 41.00p 845
28/09/2023 41.00p 42.00p 41.00p 42.00p 6000
27/09/2023 40.50p 41.90p 40.05p 41.00p 6875
26/09/2023 41.50p 41.98p 40.00p 40.50p 9187
25/09/2023 41.50p 42.00p 41.00p 41.50p 15017
22/09/2023 41.50p 42.00p 41.00p 41.50p 9956
21/09/2023 41.50p 42.00p 41.00p 41.50p 13023
20/09/2023 42.50p 44.00p 41.66p 42.00p 7685
19/09/2023 43.00p 43.00p 39.00p 42.50p 26142
18/09/2023 43.50p 45.00p 38.00p 43.00p 60212
15/09/2023 45.00p 46.00p 42.10p 43.50p 62077
14/09/2023 47.50p 48.00p 44.00p 44.50p 126938
13/09/2023 47.50p 50.00p 47.02p 49.00p 184157
12/09/2023 46.50p 48.00p 46.50p 47.50p 115219
11/09/2023 46.50p 46.98p 46.00p 46.50p 85655
08/09/2023 46.00p 47.00p 45.17p 46.50p 55174
07/09/2023 46.00p 46.45p 45.11p 46.00p 36875
06/09/2023 47.00p 47.00p 45.00p 46.00p 53306
05/09/2023 50.50p 50.98p 43.25p 47.00p 197247
04/09/2023 47.50p 51.00p 47.50p 50.50p 134688
01/09/2023 47.50p 48.64p 47.50p 47.50p 48066
31/08/2023 48.00p 49.26p 46.00p 47.50p 73844
30/08/2023 46.00p 48.48p 46.00p 47.50p 41975
29/08/2023 44.00p 47.00p 44.00p 46.00p 18049
25/08/2023 42.50p 45.00p 42.50p 44.00p 786366
24/08/2023 46.50p 47.00p 45.00p 46.50p 14341
23/08/2023 46.50p 46.85p 46.50p 46.50p 18
22/08/2023 46.50p 46.85p 46.02p 46.50p 50205
21/08/2023 46.50p 47.00p 46.02p 46.50p 6874
18/08/2023 46.00p 47.00p 46.00p 46.50p 22411
17/08/2023 46.00p 46.66p 45.22p 46.00p 13866
16/08/2023 44.50p 46.94p 44.50p 46.00p 24611
15/08/2023 43.50p 46.00p 43.01p 44.50p 49854
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

*Close Price adjusted for both dividends and splits