Literacy Capital (BOOK) Share Price

Financial Services Sector


Date Open High Low Close* Volume
18/03/2022 301.00p 306.00p 301.00p 301.00p 1632
17/03/2022 301.00p 301.00p 301.00p 301.00p 0
16/03/2022 301.00p 301.00p 301.00p 301.00p 0
15/03/2022 301.00p 301.00p 296.00p 301.00p 5694
14/03/2022 301.00p 301.00p 301.00p 301.00p 0
11/03/2022 301.00p 306.00p 301.00p 301.00p 5959
10/03/2022 301.00p 306.00p 301.00p 301.00p 1695
09/03/2022 301.00p 306.00p 300.00p 301.00p 115500
08/03/2022 301.00p 306.00p 301.00p 301.00p 13
07/03/2022 301.00p 306.00p 296.00p 301.00p 15200
04/03/2022 301.00p 306.00p 301.00p 301.00p 1142
03/03/2022 301.00p 306.00p 301.00p 301.00p 1634
02/03/2022 303.00p 303.00p 296.00p 301.00p 2502
01/03/2022 303.00p 303.00p 303.00p 303.00p 0
28/02/2022 303.00p 303.00p 303.00p 303.00p 0
25/02/2022 303.00p 308.00p 298.00p 303.00p 26191
24/02/2022 303.00p 308.00p 303.00p 303.00p 8000
23/02/2022 303.00p 308.00p 303.00p 303.00p 2133
22/02/2022 305.00p 305.00p 298.00p 303.00p 5667
21/02/2022 309.00p 309.00p 304.00p 305.00p 987
18/02/2022 309.00p 314.00p 309.00p 309.00p 59
17/02/2022 309.00p 309.00p 309.00p 309.00p 0
16/02/2022 309.00p 309.00p 309.00p 309.00p 0
15/02/2022 309.00p 309.00p 309.00p 309.00p 0
14/02/2022 309.00p 314.00p 309.00p 309.00p 4754
11/02/2022 309.00p 314.00p 304.00p 309.00p 8708
10/02/2022 311.00p 314.00p 306.00p 309.00p 3530
09/02/2022 311.00p 316.00p 306.00p 311.00p 3293
08/02/2022 311.00p 316.00p 311.00p 311.00p 3261
07/02/2022 311.00p 316.00p 311.00p 311.00p 5323
04/02/2022 311.00p 311.00p 311.00p 311.00p 0
03/02/2022 311.00p 316.00p 311.00p 311.00p 3825
02/02/2022 311.00p 316.00p 311.00p 311.00p 474
01/02/2022 311.00p 316.00p 311.00p 311.00p 3100
31/01/2022 311.00p 311.00p 310.00p 311.00p 34505
28/01/2022 311.00p 316.00p 311.00p 311.00p 1886
27/01/2022 311.00p 316.00p 306.00p 311.00p 86033
26/01/2022 311.00p 316.00p 311.00p 311.00p 286
25/01/2022 311.00p 316.00p 306.00p 311.00p 6760
24/01/2022 311.00p 312.00p 306.00p 311.00p 4267
21/01/2022 311.00p 316.00p 311.00p 311.00p 6955
20/01/2022 305.00p 316.00p 300.00p 311.00p 92836
19/01/2022 301.00p 316.00p 296.00p 305.00p 47691
18/01/2022 295.00p 306.00p 295.00p 301.00p 370
17/01/2022 295.00p 300.00p 295.00p 295.00p 5996
14/01/2022 295.00p 300.00p 290.00p 295.00p 3404
13/01/2022 295.00p 300.00p 295.00p 295.00p 62
12/01/2022 295.00p 295.00p 295.00p 295.00p 0
10/01/2022 295.00p 300.00p 295.00p 295.00p 24
07/01/2022 295.00p 295.00p 295.00p 295.00p 0
06/01/2022 295.00p 295.00p 295.00p 295.00p 0
05/01/2022 295.00p 300.00p 290.00p 295.00p 3547
04/01/2022 295.00p 300.00p 295.00p 295.00p 576
03/01/2022 295.00p 296.00p 295.00p 295.00p 20000
31/12/2021 295.00p 296.00p 295.00p 295.00p 20000
30/12/2021 295.00p 298.00p 295.00p 295.00p 20000
29/12/2021 295.00p 295.00p 295.00p 295.00p 0
28/12/2021 295.00p 300.00p 295.00p 295.00p 9666
27/12/2021 295.00p 300.00p 295.00p 295.00p 9666
24/12/2021 295.00p 300.00p 295.00p 295.00p 9666
23/12/2021 295.00p 300.00p 295.00p 295.00p 294
22/12/2021 295.00p 300.00p 295.00p 295.00p 6666
21/12/2021 295.00p 295.00p 290.00p 295.00p 500
20/12/2021 295.00p 300.00p 290.00p 295.00p 1373
17/12/2021 295.00p 295.00p 295.00p 295.00p 0
16/12/2021 295.00p 300.00p 295.00p 295.00p 62
15/12/2021 295.00p 295.00p 295.00p 295.00p 0
14/12/2021 295.00p 295.00p 295.00p 295.00p 0
13/12/2021 295.00p 295.00p 295.00p 295.00p 0
10/12/2021 295.00p 300.00p 295.00p 295.00p 16931
09/12/2021 301.00p 306.00p 300.00p 300.00p 3957
08/12/2021 301.00p 306.00p 296.00p 301.00p 3792
07/12/2021 301.00p 306.00p 301.00p 301.00p 12
06/12/2021 301.00p 301.00p 296.00p 301.00p 12270
03/12/2021 301.00p 301.00p 301.00p 301.00p 0
02/12/2021 301.00p 301.00p 301.00p 301.00p 0
01/12/2021 301.00p 301.00p 301.00p 301.00p 0
30/11/2021 301.00p 301.00p 301.00p 301.00p 0
29/11/2021 301.00p 301.00p 301.00p 301.00p 0
26/11/2021 305.00p 310.00p 298.00p 301.00p 8303
25/11/2021 305.00p 305.00p 305.00p 305.00p 0
24/11/2021 305.00p 305.00p 300.00p 305.00p 689
23/11/2021 305.00p 310.00p 305.00p 305.00p 1000
22/11/2021 305.00p 305.00p 305.00p 305.00p 0
19/11/2021 305.00p 310.00p 305.00p 305.00p 7743
18/11/2021 305.00p 310.00p 305.00p 305.00p 1461
17/11/2021 305.00p 310.00p 305.00p 305.00p 3205
16/11/2021 305.00p 305.00p 305.00p 305.00p 0
15/11/2021 305.00p 310.00p 305.00p 305.00p 36
12/11/2021 305.00p 305.00p 305.00p 305.00p 0
11/11/2021 305.00p 310.00p 305.00p 305.00p 260
10/11/2021 305.00p 310.00p 305.00p 305.00p 1382
09/11/2021 305.00p 310.00p 300.00p 305.00p 3990
08/11/2021 305.00p 310.00p 305.00p 305.00p 11666
05/11/2021 305.00p 310.00p 305.00p 305.00p 4817
04/11/2021 305.00p 305.00p 305.00p 305.00p 0
03/11/2021 305.00p 305.00p 300.00p 305.00p 10000
02/11/2021 305.00p 310.00p 305.00p 305.00p 3278
01/11/2021 299.00p 310.00p 299.00p 305.00p 10673
29/10/2021 295.00p 304.00p 295.00p 299.00p 10557
28/10/2021 285.00p 300.00p 283.50p 295.00p 75302
27/10/2021 285.00p 290.00p 285.00p 285.00p 6164
26/10/2021 285.00p 285.00p 285.00p 285.00p 0
25/10/2021 285.00p 290.00p 285.00p 285.00p 4855
22/10/2021 285.00p 290.00p 285.00p 285.00p 2068
21/10/2021 285.00p 290.00p 285.00p 285.00p 3512
20/10/2021 285.00p 290.00p 283.50p 285.00p 69712
19/10/2021 285.00p 290.00p 285.00p 285.00p 8905
18/10/2021 285.00p 290.00p 285.00p 285.00p 10986
15/10/2021 285.00p 285.00p 285.00p 285.00p 0
14/10/2021 285.00p 285.00p 285.00p 285.00p 0
13/10/2021 285.00p 285.00p 280.00p 285.00p 200
12/10/2021 285.00p 285.00p 280.00p 285.00p 365
11/10/2021 285.00p 290.00p 285.00p 285.00p 167
08/10/2021 285.00p 290.00p 285.00p 285.00p 2500
07/10/2021 285.00p 290.00p 285.00p 285.00p 231
06/10/2021 285.00p 285.00p 285.00p 285.00p 0
05/10/2021 290.00p 300.00p 285.00p 285.00p 4904
04/10/2021 290.00p 300.00p 290.00p 290.00p 128
01/10/2021 290.00p 300.00p 280.00p 290.00p 8062
30/09/2021 290.00p 300.00p 290.00p 290.00p 11599
29/09/2021 290.00p 300.00p 290.00p 290.00p 12612
28/09/2021 290.00p 300.00p 282.00p 290.00p 60029
27/09/2021 290.00p 300.00p 280.00p 300.00p 40219
24/09/2021 290.00p 300.00p 290.00p 298.00p 4671
23/09/2021 290.00p 300.00p 282.00p 290.00p 72600
22/09/2021 290.00p 300.00p 290.00p 290.00p 12512
21/09/2021 290.00p 300.00p 290.00p 290.00p 6629
20/09/2021 290.00p 300.00p 280.00p 290.00p 13433
17/09/2021 290.00p 300.00p 290.00p 290.00p 126901
16/09/2021 290.00p 310.00p 280.00p 290.00p 160645
15/09/2021 290.00p 300.00p 290.00p 290.00p 7395
14/09/2021 290.00p 300.00p 280.00p 290.00p 9525
13/09/2021 290.00p 300.00p 290.00p 300.00p 8671
10/09/2021 275.00p 300.00p 275.00p 290.00p 42156
09/09/2021 260.00p 290.00p 260.00p 266.00p 85318
08/09/2021 260.00p 280.00p 240.00p 260.00p 2917
07/09/2021 260.00p 260.00p 260.00p 260.00p 0
06/09/2021 260.00p 260.00p 260.00p 260.00p 0
03/09/2021 260.00p 280.00p 260.00p 260.00p 884
02/09/2021 260.00p 260.00p 260.00p 260.00p 0
01/09/2021 260.00p 260.00p 260.00p 260.00p 0
31/08/2021 260.00p 280.00p 260.00p 260.00p 905
30/08/2021 260.00p 280.00p 260.00p 260.00p 6771
27/08/2021 260.00p 280.00p 260.00p 260.00p 6771
26/08/2021 260.00p 280.00p 260.00p 260.00p 9335
25/08/2021 260.00p 280.00p 260.00p 260.00p 330
24/08/2021 260.00p 280.00p 260.00p 260.00p 7150
23/08/2021 260.00p 280.00p 260.00p 260.00p 3241
20/08/2021 260.00p 260.00p 260.00p 260.00p 0
19/08/2021 260.00p 280.00p 260.00p 260.00p 2127
18/08/2021 260.00p 280.00p 260.00p 260.00p 5850
17/08/2021 255.00p 280.00p 255.00p 260.00p 29828
16/08/2021 242.00p 270.00p 230.00p 255.00p 7215
13/08/2021 242.00p 254.00p 242.00p 242.00p 387
12/08/2021 239.00p 254.00p 230.00p 242.00p 78712
11/08/2021 229.00p 250.00p 224.00p 239.00p 20556
10/08/2021 211.00p 240.00p 211.00p 229.00p 16010
09/08/2021 211.00p 216.00p 211.00p 211.00p 439
06/08/2021 210.00p 225.00p 210.00p 210.00p 10413
05/08/2021 205.00p 210.00p 205.00p 210.00p 19995
04/08/2021 205.00p 210.00p 205.00p 205.00p 2851
03/08/2021 205.00p 205.00p 200.00p 205.00p 500
02/08/2021 205.00p 210.00p 205.00p 205.00p 14363
30/07/2021 202.00p 210.00p 202.00p 205.00p 36947
29/07/2021 200.00p 205.00p 200.00p 202.00p 2861
28/07/2021 200.00p 205.00p 200.00p 200.00p 45589
27/07/2021 200.00p 200.00p 200.00p 200.00p 0
26/07/2021 200.00p 200.00p 200.00p 200.00p 0
23/07/2021 200.00p 205.00p 200.00p 200.00p 4848
22/07/2021 200.00p 200.00p 200.00p 200.00p 0
21/07/2021 200.00p 200.00p 199.00p 200.00p 0
20/07/2021 199.00p 204.00p 199.00p 199.00p 9846
19/07/2021 199.00p 204.00p 199.00p 199.00p 725
16/07/2021 197.00p 204.00p 197.00p 199.00p 94429
15/07/2021 197.00p 202.00p 192.00p 192.00p 583
14/07/2021 197.00p 202.00p 197.00p 197.00p 1000
13/07/2021 197.00p 202.00p 197.00p 197.00p 39259
12/07/2021 197.00p 202.00p 197.00p 197.00p 7459
09/07/2021 197.00p 202.00p 197.00p 197.00p 17215
08/07/2021 195.00p 202.00p 195.00p 197.00p 39575
07/07/2021 194.00p 200.00p 194.00p 195.00p 1847
06/07/2021 194.00p 194.00p 194.00p 194.00p 0
05/07/2021 194.00p 199.00p 193.00p 199.00p 94368
02/07/2021 192.00p 199.00p 192.00p 194.00p 54463
01/07/2021 190.00p 197.00p 190.00p 192.00p 18197
30/06/2021 190.00p 195.00p 185.00p 190.00p 182126
29/06/2021 187.00p 192.00p 187.00p 190.00p 357
28/06/2021 180.00p 189.00p 180.00p 187.00p 10335
25/06/2021 162.50p 180.00p 162.50p 180.00p 4991

*Close Price adjusted for both dividends and splits