Italia markets close in 5 hours 32 minutes

LendInvest plc (LINV.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
26,05-0,45 (-1,70%)
In data: 10:23AM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202426,0527,0026,0026,0526,0518.876
02 mag 202427,5028,0027,0026,5026,502.020
01 mag 202428,0027,7027,0027,5027,50329
30 apr 202427,5027,0026,9827,5027,5037.100
29 apr 202427,5026,9826,9827,5027,503.691
26 apr 202427,5028,0027,0027,5027,50364
25 apr 202427,5028,0026,8027,5027,505.892
24 apr 202427,5027,8026,9827,5027,5018.717
23 apr 202426,5028,0026,0027,5027,5091.122
22 apr 202426,5026,0026,0026,5026,507.000
19 apr 202426,5026,6026,6026,5026,508.000
18 apr 202426,5026,6226,0026,5026,508.952
17 apr 202425,5026,0025,0025,5025,502.703
16 apr 202425,5026,0025,0525,5025,507.574
15 apr 202425,5025,1025,0525,5025,5075.348
12 apr 202425,5026,0026,0025,5025,503
11 apr 202425,5025,4025,4025,5025,50937
10 apr 202425,5026,0025,4025,5025,5011.990
09 apr 202425,5025,3325,0525,5025,5016.079
08 apr 202425,5026,0025,0525,5025,5045.240
05 apr 202425,5026,0025,0025,5025,5011.998
04 apr 202425,0026,0024,6024,6024,6065
03 apr 202425,5026,0025,0025,5025,503.981
02 apr 202425,5026,0025,0025,5025,504.973
28 mar 202425,5026,0025,0025,5025,503.385
27 mar 202425,5026,0025,0025,5025,50607
26 mar 202425,5026,0025,0025,5025,5030.919
25 mar 202425,5026,0025,0025,5025,50748
22 mar 202425,5026,0025,0025,5025,507.411
21 mar 202425,5026,0025,0025,5025,507.002
20 mar 202425,5026,0024,5025,5025,5019.019
19 mar 202425,5026,0024,0025,5025,50112.171
18 mar 202425,5026,0024,0025,0025,0084.228
15 mar 202426,5027,0025,0025,0025,0082.148
14 mar 202426,5027,0025,8026,5026,5014.443
13 mar 202426,5027,0026,0026,5026,5018.472
12 mar 202427,0028,0025,2526,0026,0019.848
11 mar 202427,0028,0026,0027,0027,0035.144
08 mar 202427,0028,0025,4027,0027,00158
07 mar 202427,0028,0026,0027,0027,002.917
06 mar 202427,0028,0028,0027,0027,003
05 mar 202427,0028,0027,2027,2027,204.503
04 mar 202427,0028,0026,0027,0027,009.529
01 mar 202427,0027,0027,0027,0027,00-
29 feb 202427,0028,0026,0527,0027,0065.997
28 feb 202427,0028,0026,0527,0027,009.662
27 feb 202427,0028,0028,0027,0027,0010
26 feb 202427,0028,0026,0527,0027,0028.477
23 feb 202427,0028,0026,0027,0027,0033.075
22 feb 202427,0027,0027,0027,0027,00-
21 feb 202427,0026,4526,4527,0027,00711
20 feb 202427,0028,0026,0227,0027,009.997
19 feb 202427,0028,0026,0027,0027,0017
16 feb 202427,0028,0026,0527,0027,006.155
15 feb 202427,0026,4726,0627,0027,004.246
14 feb 202427,0028,0028,0027,0027,0035
13 feb 202426,5028,0026,0027,0027,0020.297
12 feb 202426,5027,0026,5926,5026,501.497
09 feb 202427,0027,2026,0226,5026,5021.156
08 feb 202427,0028,0026,0027,0027,008.398
07 feb 202427,0028,0026,0027,0027,0019.294
06 feb 202427,0028,0026,0027,0027,0010.405
05 feb 202427,0028,0026,0027,0027,0073.305
02 feb 202427,0028,0026,9527,0027,005.662
01 feb 202427,0028,0026,0027,0027,0039
31 gen 202427,0028,0026,3627,0027,0026.330
30 gen 202427,0026,8826,3327,0027,0040.462
29 gen 202427,0028,0026,2527,0027,0038.191
26 gen 202427,0028,0026,9927,0027,001.174
25 gen 202426,5027,0026,8927,0027,0024.132
24 gen 202428,0028,2226,0026,5026,50114.518
23 gen 202428,0029,0028,0028,0028,004.103
22 gen 202428,0029,0029,0028,0028,0068
19 gen 202428,0028,0027,8028,0028,0064.495
18 gen 202428,0027,9027,9028,0028,00261
17 gen 202428,0028,0027,0028,0028,00794
16 gen 202428,0029,0027,5028,0028,0048.994
15 gen 202428,2530,0027,0028,0028,0034.171
12 gen 202429,0030,0028,9929,0029,0011.721
11 gen 202429,0028,9928,9929,0029,0023.541
10 gen 202428,0029,0028,2629,0029,0015.808
09 gen 202428,0028,9028,8028,0028,0033.452
08 gen 202428,0029,0028,3028,0028,007.254
05 gen 202428,5030,0027,9728,0028,0059.281
04 gen 202427,0028,0026,6527,0027,009.674
03 gen 202427,0028,0026,5227,0027,0014.411
02 gen 202427,0028,0026,3027,0027,0010.742
29 dic 202327,0027,7526,2527,0027,0019.002
28 dic 202327,0028,0026,2527,0027,0017.969
27 dic 202327,0028,0028,0027,0027,001.160
22 dic 202327,0028,0026,0027,0027,007.708
21 dic 202328,0029,0027,0027,0027,0027.369
20 dic 202326,0029,0025,7228,0028,00121.728
19 dic 202329,0029,4025,2526,0026,00203.414
18 dic 202329,0029,8429,0029,0029,0094.020
15 dic 202328,5029,9628,5029,0029,00130.869
14 dic 202328,5029,5028,0028,5028,50308.057
13 dic 202329,0029,6027,2529,6029,6040.845
12 dic 202329,0030,0028,0029,0029,0020.258
11 dic 202330,0030,6027,1029,0029,00127.411
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...