Litigation Capital Management Limited (DI) (LIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Litigation Capital Management Limited (DI)

Date Open High Low Close* Volume
08/02/2024 97.80p 99.20p 95.40p 98.60p 86094
07/02/2024 97.20p 99.80p 96.20p 97.60p 137748
06/02/2024 100.00p 101.25p 97.00p 97.00p 231262
05/02/2024 99.00p 100.00p 98.53p 99.80p 156632
02/02/2024 100.50p 101.00p 99.00p 100.00p 96909
01/02/2024 99.00p 99.60p 98.50p 98.50p 25920
31/01/2024 99.00p 101.00p 99.00p 99.20p 44796
30/01/2024 101.00p 101.00p 98.40p 100.00p 135725
29/01/2024 99.00p 100.50p 98.80p 99.60p 111098
26/01/2024 99.20p 101.00p 98.99p 100.00p 235541
25/01/2024 99.00p 101.50p 99.00p 99.00p 109706
24/01/2024 99.00p 100.00p 97.04p 99.00p 99666
23/01/2024 97.00p 100.50p 97.00p 99.80p 131844
22/01/2024 98.80p 99.40p 97.00p 98.80p 304421
19/01/2024 95.20p 99.40p 95.20p 98.40p 739551
18/01/2024 97.40p 100.64p 97.40p 99.40p 251943
17/01/2024 100.00p 100.00p 98.60p 99.00p 117513
16/01/2024 99.00p 100.00p 98.22p 100.00p 108709
15/01/2024 103.00p 103.00p 99.76p 100.75p 54370
12/01/2024 100.50p 103.00p 99.15p 99.15p 101091
11/01/2024 101.50p 101.70p 100.50p 101.00p 157364
10/01/2024 100.00p 103.50p 99.54p 101.00p 203943
09/01/2024 100.00p 100.00p 99.00p 100.00p 136048
08/01/2024 99.00p 100.00p 97.32p 100.00p 137470
05/01/2024 99.00p 99.00p 96.49p 99.00p 163942
04/01/2024 98.80p 98.80p 96.80p 98.00p 60691
03/01/2024 97.20p 98.80p 96.80p 96.80p 84626
02/01/2024 98.80p 99.00p 95.20p 98.10p 40216
29/12/2023 98.60p 99.00p 97.18p 99.00p 31377
28/12/2023 96.20p 99.00p 95.80p 98.00p 70220
27/12/2023 98.60p 99.00p 96.35p 97.60p 185795
22/12/2023 98.60p 99.00p 97.00p 99.00p 65535
21/12/2023 99.00p 99.00p 97.40p 99.00p 104199
20/12/2023 100.00p 101.50p 99.56p 100.00p 33730
19/12/2023 100.00p 101.11p 99.40p 100.75p 108777
18/12/2023 102.00p 103.50p 97.00p 101.50p 90940
15/12/2023 99.00p 101.00p 99.00p 100.20p 102129
14/12/2023 98.00p 102.00p 97.87p 99.00p 121538
13/12/2023 96.40p 102.00p 94.40p 100.20p 90183
12/12/2023 96.40p 98.71p 94.20p 97.80p 36218
11/12/2023 96.60p 98.10p 94.40p 98.10p 111195
08/12/2023 95.20p 96.65p 95.20p 96.20p 106370
07/12/2023 96.00p 96.64p 95.60p 96.40p 122956
06/12/2023 95.80p 97.00p 95.20p 96.60p 87292
05/12/2023 96.20p 99.05p 95.20p 98.00p 73016
04/12/2023 97.80p 97.69p 96.20p 96.50p 77632
01/12/2023 97.80p 101.50p 94.66p 95.00p 214570
30/11/2023 99.20p 100.00p 97.60p 98.30p 136152
29/11/2023 99.80p 102.00p 99.80p 101.25p 103745
28/11/2023 101.00p 101.00p 98.20p 100.10p 16463
27/11/2023 100.00p 100.00p 99.00p 99.20p 23254
24/11/2023 99.00p 102.50p 99.00p 101.00p 105050
23/11/2023 102.00p 103.00p 102.00p 102.25p 189976
22/11/2023 101.00p 105.00p 101.00p 101.75p 155302
21/11/2023 100.50p 104.23p 100.50p 101.00p 27517
20/11/2023 100.00p 103.30p 100.00p 102.75p 85278
17/11/2023 100.00p 102.50p 100.00p 102.00p 206627
16/11/2023 100.50p 105.00p 100.50p 102.25p 100716
15/11/2023 100.00p 105.00p 100.00p 105.00p 41379
14/11/2023 105.00p 105.00p 100.94p 101.75p 33727
13/11/2023 103.50p 104.50p 100.00p 102.75p 63915
10/11/2023 103.50p 104.00p 102.00p 103.00p 105091
09/11/2023 102.00p 104.00p 101.00p 103.50p 66169
08/11/2023 103.00p 103.50p 101.35p 102.50p 51727
07/11/2023 103.00p 103.00p 100.65p 102.25p 12155
06/11/2023 104.00p 104.00p 100.00p 102.50p 88396
03/11/2023 100.50p 104.00p 98.00p 100.00p 163389
02/11/2023 98.80p 100.50p 96.65p 99.35p 90170
01/11/2023 98.00p 99.15p 97.00p 99.15p 118769
31/10/2023 97.60p 100.50p 97.53p 98.90p 29160
30/10/2023 97.00p 101.00p 96.20p 97.60p 22036
27/10/2023 97.20p 101.00p 97.20p 99.15p 83929
26/10/2023 96.20p 99.60p 96.20p 98.20p 16329
25/10/2023 97.80p 98.00p 97.20p 97.70p 103122
24/10/2023 98.00p 98.52p 96.00p 98.00p 240163
23/10/2023 98.40p 99.80p 97.20p 98.00p 76311
20/10/2023 101.00p 102.00p 99.00p 100.35p 212730
19/10/2023 102.00p 103.67p 101.75p 102.50p 114169
18/10/2023 104.00p 104.00p 101.75p 102.50p 9025
17/10/2023 102.00p 103.78p 101.06p 102.75p 93493
16/10/2023 103.00p 104.06p 101.12p 103.75p 73041
13/10/2023 104.00p 105.00p 103.00p 104.00p 81996
12/10/2023 103.00p 104.00p 101.00p 101.75p 86993
11/10/2023 102.00p 103.50p 100.00p 101.00p 85084
10/10/2023 101.50p 104.00p 100.00p 102.75p 76643
09/10/2023 101.00p 105.00p 99.00p 101.50p 149087
06/10/2023 102.50p 105.00p 99.20p 105.00p 132642
05/10/2023 100.00p 104.00p 100.00p 102.25p 184796
04/10/2023 95.00p 99.00p 94.00p 98.50p 300831
03/10/2023 99.00p 99.80p 95.60p 98.80p 175653
02/10/2023 105.00p 105.00p 97.05p 100.00p 229605
29/09/2023 103.00p 105.00p 101.50p 102.75p 54148
28/09/2023 105.00p 105.00p 102.15p 105.00p 151028
27/09/2023 106.00p 111.50p 104.00p 108.00p 233739
26/09/2023 110.50p 112.07p 106.00p 108.50p 106719
25/09/2023 115.50p 116.46p 110.03p 114.00p 183653
22/09/2023 115.00p 116.40p 112.00p 115.50p 154197
21/09/2023 114.00p 118.00p 114.00p 117.00p 196892
20/09/2023 115.00p 118.00p 114.06p 115.75p 256480
19/09/2023 115.50p 121.50p 113.50p 114.75p 827631
18/09/2023 110.00p 114.00p 108.46p 114.00p 102273
15/09/2023 110.50p 113.29p 110.06p 112.00p 101239
14/09/2023 110.50p 111.84p 107.98p 110.00p 115717
13/09/2023 110.00p 113.00p 108.00p 111.50p 77585
12/09/2023 109.50p 111.50p 107.50p 110.50p 166092
11/09/2023 109.00p 110.50p 102.00p 110.50p 186643
08/09/2023 106.00p 109.00p 105.36p 106.50p 22422
07/09/2023 105.00p 108.00p 100.50p 106.00p 254021
06/09/2023 104.50p 105.00p 103.55p 103.75p 21375
05/09/2023 104.50p 106.50p 100.50p 103.25p 181268
04/09/2023 105.00p 107.00p 101.26p 104.00p 468265
01/09/2023 102.50p 105.00p 99.20p 105.00p 162698
31/08/2023 99.00p 103.00p 98.80p 100.85p 193303
30/08/2023 99.80p 102.00p 97.40p 100.20p 121337
29/08/2023 99.00p 102.25p 98.15p 99.90p 28030
25/08/2023 100.00p 101.86p 98.66p 99.45p 107851
24/08/2023 97.40p 101.78p 97.40p 99.20p 81379
23/08/2023 96.80p 98.60p 97.40p 98.60p 5133
22/08/2023 96.80p 99.80p 97.20p 98.50p 24529
21/08/2023 96.80p 101.00p 96.00p 98.50p 79320
18/08/2023 99.00p 100.19p 96.10p 97.00p 118515
17/08/2023 100.00p 103.00p 99.00p 100.85p 75522
16/08/2023 100.00p 102.50p 97.88p 101.00p 92529
15/08/2023 100.50p 104.00p 98.00p 98.00p 171171
14/08/2023 98.00p 104.56p 98.00p 102.00p 474630
11/08/2023 99.00p 102.42p 97.06p 99.35p 258824
10/08/2023 95.80p 98.00p 94.94p 97.60p 153837
09/08/2023 90.00p 94.00p 90.00p 93.00p 164170
08/08/2023 90.00p 93.00p 88.20p 91.10p 20791
07/08/2023 90.00p 93.00p 86.20p 90.80p 146588
04/08/2023 87.00p 91.00p 86.20p 88.90p 15571
03/08/2023 87.00p 90.00p 85.20p 88.30p 348603
02/08/2023 85.40p 89.00p 85.00p 86.80p 726477
01/08/2023 88.00p 92.00p 87.00p 88.20p 297197
31/07/2023 88.40p 92.00p 86.40p 89.60p 253019
28/07/2023 90.40p 90.60p 86.24p 88.40p 147421
27/07/2023 85.00p 89.40p 84.00p 88.20p 1579030
26/07/2023 94.80p 98.44p 69.00p 75.80p 3986791
25/07/2023 92.40p 94.00p 92.00p 93.50p 68788
24/07/2023 93.80p 93.80p 90.20p 92.50p 27881
21/07/2023 91.00p 96.80p 91.00p 92.10p 177580
20/07/2023 92.60p 99.00p 91.20p 93.90p 200988
19/07/2023 87.60p 92.24p 85.20p 91.00p 347773
18/07/2023 81.00p 88.20p 80.40p 87.00p 2006108
17/07/2023 79.00p 80.12p 78.00p 79.80p 223018
14/07/2023 78.00p 79.80p 78.00p 79.80p 218638
13/07/2023 80.00p 80.80p 78.20p 78.60p 240123
12/07/2023 79.00p 81.80p 79.00p 79.00p 151133
11/07/2023 80.40p 82.00p 79.00p 80.10p 391840
10/07/2023 80.40p 81.80p 80.00p 80.00p 385040
07/07/2023 80.20p 81.00p 80.00p 80.50p 60570
06/07/2023 80.40p 81.19p 80.00p 80.20p 165995
05/07/2023 80.40p 81.80p 79.60p 80.00p 166978
04/07/2023 78.20p 82.00p 78.20p 80.90p 289833
03/07/2023 81.00p 83.64p 79.40p 79.80p 286378
30/06/2023 83.00p 84.80p 81.20p 82.80p 183993
29/06/2023 83.80p 84.40p 81.60p 84.00p 200722
28/06/2023 83.20p 84.80p 82.20p 84.40p 37488
27/06/2023 82.20p 84.50p 82.20p 82.20p 94843
26/06/2023 82.40p 86.60p 82.20p 82.20p 236641
23/06/2023 87.00p 87.00p 83.20p 83.20p 75839
22/06/2023 85.40p 89.00p 84.56p 85.00p 625918
21/06/2023 83.00p 87.94p 81.00p 85.00p 624419
20/06/2023 80.00p 85.14p 80.00p 84.70p 978195
19/06/2023 72.00p 83.80p 72.00p 82.30p 1596441
16/06/2023 67.60p 69.40p 67.60p 69.40p 142739
15/06/2023 69.00p 69.64p 68.80p 69.00p 70836
14/06/2023 69.00p 70.00p 66.96p 69.00p 140432
13/06/2023 69.00p 70.94p 69.20p 69.80p 65947
12/06/2023 69.00p 71.60p 69.00p 70.20p 100432
09/06/2023 69.00p 70.74p 69.00p 70.00p 38167
08/06/2023 70.00p 71.00p 70.00p 70.20p 314303
07/06/2023 70.80p 72.07p 70.00p 70.00p 197683
06/06/2023 70.00p 72.80p 71.50p 71.50p 10764
05/06/2023 70.00p 71.84p 70.00p 70.40p 165923
02/06/2023 70.40p 71.60p 69.00p 71.00p 134528
01/06/2023 71.40p 71.86p 69.55p 70.30p 281266
31/05/2023 72.40p 72.40p 71.14p 71.40p 35911
30/05/2023 73.00p 74.00p 72.00p 72.80p 46240
26/05/2023 72.00p 75.20p 72.00p 74.10p 159841
25/05/2023 76.00p 76.00p 73.04p 73.20p 158630
24/05/2023 78.80p 78.80p 77.00p 77.00p 100956
23/05/2023 79.00p 81.40p 77.20p 77.20p 105332
22/05/2023 79.20p 81.00p 78.79p 79.30p 256993
19/05/2023 82.00p 82.00p 79.20p 80.70p 56207
18/05/2023 79.20p 81.80p 79.20p 80.50p 9894
17/05/2023 80.00p 82.00p 79.31p 81.80p 406971
16/05/2023 80.20p 83.33p 80.20p 81.50p 190877
15/05/2023 75.00p 82.00p 74.04p 81.50p 543444
12/05/2023 75.00p 76.65p 72.00p 76.60p 18770
11/05/2023 75.00p 76.80p 75.00p 75.70p 137526
10/05/2023 75.00p 75.80p 74.80p 75.50p 105010
09/05/2023 76.00p 76.77p 73.70p 76.20p 80296
05/05/2023 75.20p 75.70p 74.00p 75.70p 3812
04/05/2023 75.00p 75.90p 73.50p 75.00p 17767
03/05/2023 75.00p 76.40p 74.20p 75.30p 59113
02/05/2023 74.00p 76.20p 73.60p 74.90p 45574
28/04/2023 74.00p 75.80p 72.71p 74.80p 240568
27/04/2023 75.00p 75.00p 72.20p 75.00p 181995
26/04/2023 74.40p 76.00p 74.40p 75.40p 169540

*Close Price adjusted for both dividends and splits