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 | 0 | 0 | 27.5 | 28 | 27.3 | 10824 | 27.71712459 | DE |
| 4 | 4 | 17.0212765957 | 23.5 | 28 | 23.2 | 368161 | 24.13276338 | DE |
| 12 | 2 | 7.8431372549 | 25.5 | 28 | 23 | 147565 | 24.1213086 | DE |
| 26 | -2 | -6.77966101695 | 29.5 | 29.5 | 23 | 78615 | 24.53990123 | DE |
| 52 | 0.5 | 1.85185185185 | 27 | 30 | 23 | 49235 | 25.1336535 | DE |
| 156 | -173.5 | -86.3184079602 | 201 | 208 | 23 | 53290 | 58.0725796 | DE |
| 260 | -163 | -85.5643044619 | 190.5 | 227.5 | 23 | 50118 | 75.98608397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 16281 |
| 1740677400 | 27.5 | -0.5 | -1.79 | 27.5 | 27.5 | 27.5 | 4576 |
| 1740591000 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 23502 |
| 1740504600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 4008 |
| 1740418200 | 27.5 | -0.1 | -0.36 | 27.5 | 27.8 | 27.3 | 5754 |
| 1740159000 | 27.6 | 0.6 | 2.22 | 27.5 | 27.6 | 27.5 | 4309 |
| 1740072600 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 2274 |
| 1739986200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 627 |
| 1739899800 | 27.5 | -0.5 | -1.79 | 27.5 | 27.5 | 27.5 | 2002 |
| 1739813400 | 28 | 0 | 0.00 | 27.5 | 28 | 27 | 9825 |
| 1739554200 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 15 |
| 1739467800 | 27.5 | 1 | 3.77 | 26.5 | 27.5 | 26.5 | 72702 |
| 1739381400 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 25.5 | 134629 |
| 1739295000 | 25.5 | 1.5 | 6.25 | 24.5 | 25.5 | 24.5 | 76460 |
| 1739208600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 6786715 |
| 1738949400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 86589 |
| 1738863000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 91190 |
| 1738776600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 18418 |
| 1738690200 | 24 | 0.5 | 2.13 | 23.5 | 24 | 23.2 | 22886 |
| 1738603800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 450 |
| 1738344600 | 23.5 | 0.5 | 2.17 | 23.5 | 23.5 | 23.5 | 9015 |
| 1738258200 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 78967 |
| 1738171800 | 23.5 | 0.5 | 2.17 | 23.5 | 23.5 | 23.5 | 81034 |
| 1738085400 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 60211 |
| 1737999000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 42434 |
| 1737739800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 374 |
| 1737653400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 4 |
| 1737567000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 12 |
| 1737480600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 31896 |
| 1737394200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 108 |
| 1737135000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.1 | 6645 |
| 1737048600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.1 | 4187 |
| 1736962200 | 23.5 | 0.1 | 0.43 | 23.5 | 23.5 | 23 | 8727 |
| 1736875800 | 23.4 | -0.1 | -0.43 | 23.5 | 23.5 | 23.4 | 73000 |
| 1736789400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 34799 |
| 1736530200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 23 |
| 1736443800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 6367 |
| 1736357400 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 37807 |
| 1736271000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 7187 |
| 1736184600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 3130 |
| 1735925400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 57451 |
| 1735839000 | 24 | 0.5 | 2.13 | 24 | 24.5 | 24 | 76264 |
| 1735666200 | 23.5 | -1 | -4.08 | 24.5 | 24.5 | 23.5 | 40508 |
| 1735579800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 34520 |
| 1735320600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 497 |
| 1735061400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 14947 |
| 1734975000 | 24.5 | 0.5 | 2.08 | 24.5 | 24.5 | 24.5 | 9279 |
| 1734715800 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 28184 |
| 1734629400 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 79963 |
| 1734543000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 96 |
| 1734456600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1765 |
| 1734370200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 14144 |
| 1734111000 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 25 | 29157 |
| 1734024600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 68264 |
| 1733938200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 3119 |
| 1733851800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 73441 |
| 1733765400 | 25.5 | 0 | 0.00 | 25.5 | 26 | 25.5 | 30491 |
| 1733506200 | 25.5 | 0 | 0.00 | 25.5 | 26.2 | 25.5 | 2702 |
| 1733419800 | 25.5 | 0 | 0.00 | 25.5 | 26.2 | 25.5 | 2519 |
| 1733333400 | 25.5 | -0.9 | -3.41 | 25.5 | 26.4 | 25.5 | 41291 |
| 1733247000 | 26.4 | -0.1 | -0.38 | 26.5 | 26.5 | 25.5 | 13636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
