Lendinvest Plc (LINV)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -3.7037037037 | 27 | 27 | 26 | 7436 | 26.10570768 | DE |
| 4 | -1.5 | -5.45454545455 | 27.5 | 27.5 | 26 | 8921 | 27.12673282 | DE |
| 12 | -2.5 | -8.77192982456 | 28.5 | 30 | 26 | 13542 | 28.49059377 | DE |
| 26 | -0.5 | -1.88679245283 | 26.5 | 30 | 26 | 17070 | 28.22179997 | DE |
| 52 | -6 | -18.75 | 32 | 32 | 24.6 | 24508 | 28.22387226 | DE |
| 156 | -186 | -87.7358490566 | 212 | 217 | 24.6 | 46815 | 86.1901455 | DE |
| 260 | -164.5 | -86.3517060367 | 190.5 | 227.5 | 24.6 | 44186 | 89.56335264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729182600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 8 |
| 1729096200 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 29393 |
| 1729009800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 2618 |
| 1728923400 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 5076 |
| 1728664200 | 27 | 0 | 0.00 | 27 | 27 | 26.2 | 83 |
| 1728577800 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 36170 |
| 1728491400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27 | 50 |
| 1728405000 | 27.5 | 1.1 | 4.17 | 27.5 | 27.5 | 26.7 | 491 |
| 1728318600 | 26.4 | -1.1 | -4.00 | 27.5 | 27.5 | 26.4 | 5 |
| 1728059400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.1 | 4403 |
| 1727973000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.7 | 3340 |
| 1727886600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 7000 |
| 1727800200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 2750 |
| 1727713800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 34536 |
| 1727454600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1727368200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 3607 |
| 1727281800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 23790 |
| 1727195400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 4464 |
| 1727109000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1726849800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 25948 |
| 1726763400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 735 |
| 1726677000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 222 |
| 1726590600 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 6127 |
| 1726504200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 6127 |
| 1726245000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 14604 |
| 1726158600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 18166 |
| 1726072200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 7725 |
| 1725985800 | 28 | 0.5 | 1.82 | 28 | 28.5 | 28 | 42068 |
| 1725899400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 39766 |
| 1725640200 | 27.5 | -1.5 | -5.17 | 29 | 29 | 27.5 | 63873 |
| 1725553800 | 29 | 0 | 0.00 | 29 | 29 | 28.2 | 100 |
| 1725467400 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 53421 |
| 1725381000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 5484 |
| 1725294600 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 3682 |
| 1725035400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 5133 |
| 1724949000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 3 |
| 1724862600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 729 |
| 1724776200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 4010 |
| 1724430600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 2404 |
| 1724344200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1 |
| 1724257800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 250 |
| 1724171400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1724085000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 15894 |
| 1723825800 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 16776 |
| 1723739400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 4136 |
| 1723653000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 210349 |
| 1723566600 | 29.5 | 1.1 | 3.87 | 29.5 | 29.5 | 29.5 | 759 |
| 1723480200 | 28.4 | -1.1 | -3.73 | 30 | 30 | 28.4 | 4350 |
| 1723221000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 1683 |
| 1723134600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 7235 |
| 1723048200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1722961800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 55162 |
| 1722875400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 18581 |
| 1722616200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 1191 |
| 1722529800 | 29.5 | 1 | 3.51 | 28.5 | 29.5 | 28.5 | 2304 |
| 1722443400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1722357000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 11667 |
| 1722270600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 150 |
| 1722011400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 341 |
| 1721925000 | 28.5 | 0.5 | 1.79 | 28.5 | 28.5 | 28.5 | 4498 |
| 1721838600 | 28 | 0 | 0.00 | 28.5 | 28.5 | 28 | 9751 |
| 1721752200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 6266 |
| 1721665800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 1252 |
| 1721406600 | 28 | 0 | 0.00 | 28 | 28.5 | 28 | 7448 |
| 1721320200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 5928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
