LendInvest
(LINV)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
08/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
9,225
|
|
07/11/2024
|
26.00p
|
27.00p
|
25.10p
|
26.50p
|
99,524
|
|
06/11/2024
|
25.50p
|
25.98p
|
25.03p
|
25.50p
|
5,476
|
|
05/11/2024
|
26.00p
|
27.00p
|
25.00p
|
25.50p
|
42,923
|
|
04/11/2024
|
26.00p
|
27.00p
|
25.00p
|
26.00p
|
9,039
|
|
01/11/2024
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
1,596
|
|
31/10/2024
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
5,595
|
|
30/10/2024
|
26.00p
|
26.00p
|
25.99p
|
26.00p
|
150
|
|
29/10/2024
|
26.00p
|
27.00p
|
25.89p
|
26.00p
|
42,618
|
|
28/10/2024
|
26.00p
|
26.00p
|
25.10p
|
26.00p
|
25,007
|
|
25/10/2024
|
26.00p
|
26.90p
|
25.99p
|
26.00p
|
10,637
|
|
24/10/2024
|
26.00p
|
27.00p
|
26.00p
|
26.00p
|
3,799
|
|
23/10/2024
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
2,981
|
|
22/10/2024
|
26.00p
|
27.00p
|
25.00p
|
26.00p
|
36,890
|
|
21/10/2024
|
26.00p
|
26.96p
|
25.30p
|
26.00p
|
16,749
|
|
18/10/2024
|
26.00p
|
26.40p
|
26.00p
|
26.00p
|
15
|
|
17/10/2024
|
26.00p
|
27.00p
|
26.00p
|
26.00p
|
8
|
|
16/10/2024
|
26.50p
|
27.00p
|
25.00p
|
26.00p
|
29,393
|
|
15/10/2024
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
2,618
|
|
14/10/2024
|
27.00p
|
27.00p
|
26.02p
|
26.50p
|
5,076
|
|
11/10/2024
|
27.00p
|
28.00p
|
26.04p
|
27.00p
|
83
|
|
10/10/2024
|
27.50p
|
28.00p
|
26.00p
|
27.00p
|
36,170
|
|
09/10/2024
|
27.50p
|
27.50p
|
27.20p
|
27.50p
|
50
|
|
08/10/2024
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
491
|
|
07/10/2024
|
27.50p
|
27.50p
|
26.40p
|
26.40p
|
5
|
|
04/10/2024
|
27.50p
|
27.50p
|
27.25p
|
27.50p
|
4,403
|
|
03/10/2024
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
3,340
|
|
02/10/2024
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
7,000
|
|
01/10/2024
|
27.50p
|
27.60p
|
27.00p
|
27.50p
|
2,750
|
|
30/09/2024
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
34,536
|
|
27/09/2024
|
27.50p
|
27.50p
|
27.25p
|
27.50p
|
0
|
|
26/09/2024
|
27.50p
|
28.00p
|
27.28p
|
27.50p
|
3,607
|
|
25/09/2024
|
27.50p
|
27.98p
|
27.05p
|
27.50p
|
23,790
|
|
24/09/2024
|
27.50p
|
28.00p
|
27.50p
|
27.50p
|
4,464
|
|
23/09/2024
|
27.50p
|
27.50p
|
27.25p
|
27.50p
|
0
|
|
20/09/2024
|
27.50p
|
27.77p
|
27.05p
|
27.50p
|
25,948
|
|
19/09/2024
|
27.50p
|
27.98p
|
27.50p
|
27.50p
|
735
|
|
18/09/2024
|
27.50p
|
27.50p
|
27.02p
|
27.50p
|
222
|
|
17/09/2024
|
28.00p
|
29.00p
|
27.00p
|
27.50p
|
6,127
|
|
16/09/2024
|
28.00p
|
28.96p
|
27.04p
|
28.00p
|
6,127
|
|
13/09/2024
|
28.00p
|
28.00p
|
27.04p
|
28.00p
|
14,604
|
|
12/09/2024
|
28.00p
|
28.96p
|
27.25p
|
28.00p
|
18,166
|
|
11/09/2024
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
7,725
|
|
10/09/2024
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
42,068
|
|
09/09/2024
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
39,766
|
|
06/09/2024
|
29.00p
|
29.00p
|
26.50p
|
27.50p
|
63,873
|
|
05/09/2024
|
29.00p
|
30.00p
|
28.04p
|
29.00p
|
100
|
|
04/09/2024
|
29.50p
|
30.00p
|
28.00p
|
29.00p
|
53,421
|
|
03/09/2024
|
29.50p
|
29.50p
|
29.00p
|
29.50p
|
5,484
|
|
02/09/2024
|
30.00p
|
30.00p
|
29.00p
|
29.50p
|
3,682
|
|
30/08/2024
|
30.00p
|
30.25p
|
29.04p
|
30.00p
|
5,133
|
|
29/08/2024
|
30.00p
|
30.00p
|
29.04p
|
30.00p
|
3
|
|
28/08/2024
|
30.00p
|
31.00p
|
30.00p
|
30.00p
|
729
|
|
27/08/2024
|
30.00p
|
30.00p
|
29.04p
|
30.00p
|
4,010
|
|
26/08/2024
|
30.00p
|
30.96p
|
30.00p
|
30.00p
|
1
|
|
23/08/2024
|
30.00p
|
30.96p
|
30.00p
|
30.00p
|
1
|
|
22/08/2024
|
30.00p
|
30.96p
|
30.00p
|
30.00p
|
1
|
|
21/08/2024
|
30.00p
|
30.00p
|
29.04p
|
30.00p
|
250
|
|
20/08/2024
|
30.00p
|
30.20p
|
30.00p
|
30.00p
|
0
|
|
19/08/2024
|
30.00p
|
30.96p
|
29.04p
|
30.00p
|
15,894
|
|
16/08/2024
|
29.50p
|
31.00p
|
29.02p
|
30.00p
|
16,776
|
|
15/08/2024
|
29.50p
|
30.60p
|
29.02p
|
29.50p
|
4,136
|
|
14/08/2024
|
29.50p
|
30.00p
|
29.02p
|
29.50p
|
210,349
|
|
13/08/2024
|
29.50p
|
29.80p
|
29.00p
|
29.50p
|
759
|
|
12/08/2024
|
30.00p
|
30.60p
|
28.40p
|
28.40p
|
4,350
|
|
09/08/2024
|
29.50p
|
29.70p
|
29.50p
|
29.50p
|
1,683
|
|
08/08/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
7,235
|
|
07/08/2024
|
29.50p
|
29.50p
|
29.50p
|
29.50p
|
0
|
|
06/08/2024
|
29.50p
|
29.60p
|
29.00p
|
29.50p
|
55,162
|
|
05/08/2024
|
29.50p
|
29.80p
|
29.00p
|
29.50p
|
18,581
|
|
02/08/2024
|
29.50p
|
29.98p
|
29.02p
|
29.50p
|
1,191
|
|
01/08/2024
|
28.50p
|
29.50p
|
28.02p
|
29.50p
|
2,304
|
|
31/07/2024
|
28.50p
|
28.50p
|
28.33p
|
28.50p
|
0
|
|
30/07/2024
|
28.50p
|
28.98p
|
28.20p
|
28.50p
|
11,667
|
|
29/07/2024
|
28.50p
|
28.98p
|
28.50p
|
28.50p
|
150
|
|
26/07/2024
|
28.50p
|
28.98p
|
28.00p
|
28.50p
|
341
|
|
25/07/2024
|
28.50p
|
28.98p
|
28.00p
|
28.50p
|
4,498
|
|
24/07/2024
|
28.50p
|
29.00p
|
27.00p
|
28.00p
|
9,751
|
|
23/07/2024
|
28.00p
|
28.49p
|
27.04p
|
28.00p
|
6,266
|
|
22/07/2024
|
28.00p
|
28.49p
|
27.04p
|
28.00p
|
1,252
|
|
19/07/2024
|
28.00p
|
29.00p
|
27.00p
|
28.00p
|
7,448
|
|
18/07/2024
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
5,928
|
|
17/07/2024
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
4,443
|
|
16/07/2024
|
28.00p
|
28.49p
|
28.00p
|
28.00p
|
1
|
|
15/07/2024
|
28.00p
|
28.00p
|
27.04p
|
28.00p
|
227
|
|
12/07/2024
|
28.00p
|
29.00p
|
27.50p
|
28.00p
|
2,297
|
|
11/07/2024
|
28.00p
|
28.49p
|
27.04p
|
28.00p
|
4,006
|
|
10/07/2024
|
28.50p
|
29.00p
|
27.00p
|
27.00p
|
25,659
|
|
09/07/2024
|
28.50p
|
28.98p
|
27.00p
|
28.50p
|
95,591
|
|
08/07/2024
|
28.50p
|
28.67p
|
28.50p
|
28.50p
|
0
|
|
05/07/2024
|
28.50p
|
28.98p
|
28.02p
|
28.50p
|
4,139
|
|
04/07/2024
|
28.50p
|
29.00p
|
28.50p
|
28.50p
|
81
|
|
03/07/2024
|
28.50p
|
28.98p
|
28.50p
|
28.50p
|
3,778
|
|
02/07/2024
|
28.50p
|
28.55p
|
28.00p
|
28.50p
|
144,215
|
|
01/07/2024
|
28.50p
|
28.50p
|
28.13p
|
28.50p
|
2,800
|
|
28/06/2024
|
28.50p
|
29.00p
|
28.00p
|
28.50p
|
2,883
|
|
27/06/2024
|
28.50p
|
28.50p
|
28.01p
|
28.50p
|
6,788
|
|
26/06/2024
|
28.50p
|
28.80p
|
28.50p
|
28.50p
|
20
|
|
25/06/2024
|
28.50p
|
28.67p
|
28.50p
|
28.50p
|
0
|
|
24/06/2024
|
28.50p
|
29.00p
|
28.50p
|
28.50p
|
40
|
|
21/06/2024
|
28.50p
|
28.80p
|
28.02p
|
28.50p
|
6
|
|
20/06/2024
|
28.50p
|
28.50p
|
27.00p
|
28.50p
|
88,588
|
|
19/06/2024
|
28.50p
|
29.00p
|
27.98p
|
28.50p
|
6,865
|
|
18/06/2024
|
28.50p
|
28.80p
|
27.98p
|
28.50p
|
9,125
|
|
17/06/2024
|
29.00p
|
29.20p
|
27.00p
|
28.50p
|
56,436
|
|
14/06/2024
|
29.00p
|
30.00p
|
28.10p
|
29.00p
|
715
|
|
13/06/2024
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
27,984
|
|
12/06/2024
|
29.00p
|
29.96p
|
28.10p
|
29.00p
|
2,201
|
|
11/06/2024
|
29.00p
|
30.00p
|
29.00p
|
29.00p
|
3,001
|
|
10/06/2024
|
29.00p
|
30.00p
|
28.00p
|
29.00p
|
15,651
|
|
07/06/2024
|
29.00p
|
29.96p
|
28.00p
|
29.00p
|
15,399
|
|
06/06/2024
|
29.00p
|
29.96p
|
28.10p
|
29.00p
|
12,894
|
|
05/06/2024
|
29.00p
|
29.96p
|
28.65p
|
29.00p
|
10,715
|
|
04/06/2024
|
29.00p
|
29.96p
|
28.40p
|
29.00p
|
38,889
|
|
03/06/2024
|
28.50p
|
28.98p
|
28.50p
|
28.50p
|
124
|
|
31/05/2024
|
28.50p
|
29.00p
|
28.00p
|
28.50p
|
14,665
|
|
30/05/2024
|
28.50p
|
29.00p
|
27.40p
|
28.50p
|
17,912
|
|
29/05/2024
|
28.50p
|
29.00p
|
27.00p
|
27.80p
|
85,270
|
|
28/05/2024
|
28.50p
|
29.00p
|
27.80p
|
28.50p
|
4,960
|
|
27/05/2024
|
28.50p
|
29.00p
|
27.80p
|
28.50p
|
20,034
|
|
24/05/2024
|
28.50p
|
29.00p
|
27.80p
|
28.50p
|
20,034
|
|
23/05/2024
|
28.50p
|
28.50p
|
28.00p
|
28.50p
|
30,248
|
|
22/05/2024
|
28.50p
|
29.00p
|
27.50p
|
28.50p
|
47,868
|
|
21/05/2024
|
28.50p
|
29.00p
|
28.50p
|
28.50p
|
117
|
|
20/05/2024
|
28.50p
|
29.00p
|
28.00p
|
28.50p
|
109,807
|
|
17/05/2024
|
28.50p
|
28.50p
|
28.00p
|
28.50p
|
8
|
|
16/05/2024
|
28.50p
|
28.50p
|
28.00p
|
28.50p
|
17,786
|
|
15/05/2024
|
28.50p
|
28.50p
|
28.00p
|
28.50p
|
977
|
|
14/05/2024
|
28.00p
|
29.00p
|
27.40p
|
28.50p
|
54,332
|
|
13/05/2024
|
27.00p
|
29.00p
|
27.00p
|
28.00p
|
6,533
|
|
10/05/2024
|
27.00p
|
27.80p
|
27.00p
|
27.00p
|
16,293
|