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
23/12/2020 57.40p 58.17p 56.20p 57.30p 738330
22/12/2020 56.20p 56.40p 55.80p 56.00p 155546
21/12/2020 56.00p 56.30p 54.20p 55.00p 228857
18/12/2020 57.00p 57.00p 56.20p 56.50p 389873
17/12/2020 56.80p 57.00p 56.00p 56.70p 154752
16/12/2020 57.00p 57.00p 55.86p 56.30p 419048
15/12/2020 57.00p 57.40p 55.60p 56.00p 312153
14/12/2020 57.00p 57.25p 55.60p 56.40p 605226
11/12/2020 57.60p 57.60p 55.40p 57.00p 320635
10/12/2020 57.00p 57.80p 55.80p 55.90p 686260
09/12/2020 57.00p 57.00p 56.00p 56.60p 462256
08/12/2020 57.00p 57.80p 55.60p 57.30p 216209
07/12/2020 56.40p 57.28p 55.20p 55.80p 334940
04/12/2020 56.00p 56.00p 55.00p 55.50p 362372
03/12/2020 55.00p 56.20p 54.60p 55.50p 247464
02/12/2020 56.00p 56.00p 54.80p 55.40p 115903
01/12/2020 57.00p 57.00p 55.00p 55.60p 200800
30/11/2020 57.00p 57.07p 55.20p 55.60p 278763
27/11/2020 56.80p 56.80p 55.20p 56.60p 363056
26/11/2020 56.20p 57.00p 54.60p 56.00p 246984
25/11/2020 58.00p 58.00p 55.54p 56.00p 282189
24/11/2020 57.80p 57.80p 54.93p 55.90p 583592
23/11/2020 57.80p 57.80p 55.00p 56.10p 263980
20/11/2020 57.40p 57.40p 55.40p 56.20p 212967
19/11/2020 57.00p 58.80p 55.24p 55.60p 520270
18/11/2020 57.00p 57.70p 56.40p 56.70p 1109285
17/11/2020 58.40p 58.40p 55.40p 56.90p 379164
16/11/2020 58.20p 58.60p 55.20p 57.00p 530630
13/11/2020 56.60p 57.40p 55.50p 57.00p 87964
12/11/2020 56.60p 57.70p 55.20p 56.00p 248371
10/11/2020 59.00p 59.00p 55.25p 56.10p 325243
09/11/2020 58.80p 58.85p 57.40p 58.30p 161003
06/11/2020 56.80p 58.00p 55.60p 58.00p 185534
05/11/2020 58.00p 58.60p 54.66p 58.60p 363590
04/11/2020 57.40p 57.99p 56.40p 56.90p 293077
03/11/2020 56.00p 56.80p 54.56p 55.30p 343060
02/11/2020 56.40p 57.00p 53.90p 55.00p 523727
30/10/2020 57.60p 58.10p 54.92p 55.00p 267694
29/10/2020 57.40p 58.40p 56.06p 57.00p 223638
28/10/2020 58.40p 58.60p 55.60p 56.80p 247026
27/10/2020 59.00p 59.00p 55.20p 56.90p 272323
26/10/2020 61.40p 61.40p 56.00p 57.50p 530624
23/10/2020 60.40p 61.20p 59.20p 60.10p 89160
22/10/2020 62.00p 62.00p 60.00p 60.90p 135278
21/10/2020 63.00p 63.00p 59.80p 60.80p 314725
20/10/2020 63.00p 63.00p 61.20p 62.10p 170749
19/10/2020 63.00p 63.00p 61.00p 61.50p 251115
16/10/2020 61.20p 62.40p 61.00p 62.00p 56204
15/10/2020 61.20p 63.19p 61.20p 61.50p 1110225
14/10/2020 62.00p 62.39p 61.26p 62.00p 120795
13/10/2020 62.00p 63.61p 61.20p 62.40p 127063
12/10/2020 61.40p 62.74p 61.20p 62.30p 126596
09/10/2020 61.60p 63.26p 61.00p 61.80p 114131
08/10/2020 61.20p 62.44p 59.91p 62.30p 38060
07/10/2020 62.60p 63.10p 59.33p 60.90p 68674
06/10/2020 62.80p 63.00p 59.25p 61.00p 138617
05/10/2020 61.00p 63.06p 60.00p 60.70p 352138
02/10/2020 61.20p 62.64p 61.20p 61.50p 53754
01/10/2020 63.00p 63.50p 61.00p 63.50p 331689
30/09/2020 64.00p 65.84p 62.91p 65.00p 116887
29/09/2020 65.00p 66.00p 63.35p 66.00p 90850
28/09/2020 64.20p 67.80p 62.09p 64.60p 277909
25/09/2020 62.60p 65.60p 62.60p 64.00p 246001
24/09/2020 62.60p 66.20p 62.40p 63.80p 84048
23/09/2020 65.80p 67.60p 63.06p 63.60p 689898
22/09/2020 67.00p 70.56p 58.68p 65.80p 2049324
21/09/2020 66.80p 70.20p 59.20p 68.00p 1094628
18/09/2020 71.80p 71.80p 65.28p 67.00p 204375
17/09/2020 70.60p 70.60p 70.00p 70.50p 32052
16/09/2020 71.00p 71.00p 70.00p 70.50p 40980
15/09/2020 72.60p 72.60p 71.07p 71.70p 125439
14/09/2020 72.40p 72.69p 70.66p 71.50p 88497
11/09/2020 73.00p 73.00p 70.39p 71.50p 53168
10/09/2020 74.00p 74.00p 70.34p 71.50p 7417
09/09/2020 73.00p 73.00p 70.31p 72.00p 61622
08/09/2020 72.80p 73.88p 72.70p 73.40p 142997
07/09/2020 70.00p 73.26p 69.00p 72.60p 264591
04/09/2020 71.20p 74.08p 67.28p 68.80p 206032
03/09/2020 75.60p 75.60p 71.60p 73.50p 65655
02/09/2020 76.80p 76.80p 72.00p 73.20p 233609
01/09/2020 74.00p 78.51p 74.00p 75.00p 153566
31/08/2020 77.60p 77.60p 75.32p 75.80p 13555
28/08/2020 77.60p 77.60p 75.32p 75.80p 13555
27/08/2020 78.00p 77.26p 76.14p 76.80p 100377
26/08/2020 78.00p 79.62p 75.20p 76.70p 93919
25/08/2020 77.40p 80.00p 76.53p 77.50p 440402
24/08/2020 73.00p 78.80p 72.60p 78.60p 559972
21/08/2020 72.00p 73.00p 72.00p 72.60p 146934
20/08/2020 73.00p 74.00p 72.36p 72.40p 232578
19/08/2020 72.80p 73.35p 72.00p 72.60p 157715
18/08/2020 72.20p 73.80p 72.00p 72.40p 227002
17/08/2020 68.00p 73.80p 66.00p 71.00p 741861
14/08/2020 71.00p 71.00p 68.00p 69.50p 179338
13/08/2020 70.20p 72.64p 68.00p 68.90p 128725
12/08/2020 70.00p 70.00p 68.26p 69.00p 21342
11/08/2020 68.00p 70.80p 68.00p 69.20p 135728
10/08/2020 67.00p 67.80p 66.00p 66.90p 107707
07/08/2020 65.00p 67.00p 64.77p 67.00p 99308
06/08/2020 63.00p 63.98p 63.00p 63.50p 14190
05/08/2020 61.00p 63.80p 61.00p 62.50p 70933
04/08/2020 63.20p 64.18p 61.00p 61.00p 86066
03/08/2020 62.80p 64.27p 61.00p 62.70p 128254
31/07/2020 65.00p 65.00p 63.06p 65.00p 47362
30/07/2020 67.00p 67.00p 64.60p 65.40p 67845
29/07/2020 67.20p 67.20p 64.76p 66.00p 23227
28/07/2020 67.00p 67.00p 64.60p 64.70p 42433
27/07/2020 65.00p 66.44p 65.00p 65.90p 37286
24/07/2020 65.20p 65.50p 65.00p 65.00p 26711
23/07/2020 65.00p 67.00p 64.80p 65.90p 29843
22/07/2020 67.00p 68.60p 65.20p 65.40p 166586
21/07/2020 64.00p 67.79p 64.00p 67.00p 222167
20/07/2020 64.00p 64.00p 61.86p 63.40p 175728
17/07/2020 61.80p 63.77p 61.00p 61.00p 140210
16/07/2020 59.80p 61.79p 59.80p 59.80p 132684
15/07/2020 59.00p 59.80p 59.00p 59.00p 144874
14/07/2020 58.20p 59.44p 57.03p 58.50p 121691
13/07/2020 57.20p 58.80p 57.00p 57.40p 270562
10/07/2020 58.20p 58.80p 57.00p 57.00p 442545
09/07/2020 58.20p 61.40p 58.20p 60.00p 443825
08/07/2020 61.80p 61.84p 58.45p 60.70p 141680
07/07/2020 59.80p 62.00p 58.38p 60.00p 297894
06/07/2020 57.00p 60.80p 57.00p 57.00p 297085
03/07/2020 56.80p 56.80p 55.60p 56.20p 181222
02/07/2020 57.20p 57.20p 55.00p 56.10p 1196703
01/07/2020 57.00p 57.50p 55.40p 55.90p 221363
30/06/2020 54.80p 56.60p 53.80p 56.20p 187229
29/06/2020 55.00p 56.65p 53.02p 54.60p 97513
26/06/2020 56.00p 56.00p 53.60p 54.80p 150274
25/06/2020 54.80p 55.00p 53.60p 54.90p 288521
24/06/2020 55.20p 56.00p 53.06p 54.80p 73545
23/06/2020 54.80p 55.47p 54.47p 55.10p 260472
22/06/2020 56.60p 56.60p 54.40p 54.90p 143904
19/06/2020 55.00p 55.50p 54.43p 54.70p 65835
18/06/2020 55.00p 56.20p 54.20p 55.30p 152685
17/06/2020 53.80p 56.43p 53.37p 53.80p 56647
16/06/2020 54.80p 56.13p 53.80p 56.00p 205257
15/06/2020 54.60p 54.80p 52.40p 53.00p 197055
11/06/2020 56.00p 57.99p 53.20p 55.40p 252235
10/06/2020 59.40p 59.80p 56.20p 56.50p 181384
09/06/2020 58.00p 60.00p 57.20p 59.30p 206029
08/06/2020 60.00p 60.07p 57.60p 58.70p 59488
05/06/2020 60.00p 60.20p 57.20p 58.60p 166043
04/06/2020 59.80p 60.05p 57.20p 58.70p 191608
03/06/2020 59.80p 59.80p 57.20p 57.20p 114131
02/06/2020 60.00p 62.74p 55.31p 57.00p 491972
01/06/2020 64.00p 64.78p 62.00p 62.40p 99606
29/05/2020 61.00p 63.80p 59.20p 62.20p 137392
28/05/2020 61.60p 63.20p 60.00p 61.90p 126310
27/05/2020 62.60p 63.20p 61.60p 62.60p 102307
26/05/2020 63.20p 66.96p 62.00p 62.00p 139811
25/05/2020 63.00p 63.40p 60.00p 60.00p 128239
22/05/2020 63.00p 63.40p 60.00p 60.00p 128239
21/05/2020 62.00p 63.60p 60.76p 62.70p 122865
20/05/2020 63.00p 64.41p 60.03p 63.60p 182766
19/05/2020 59.20p 63.29p 58.60p 62.30p 502158
18/05/2020 59.00p 59.63p 58.40p 59.00p 301708
15/05/2020 58.00p 60.00p 58.00p 58.90p 207821
14/05/2020 61.00p 61.29p 58.05p 60.50p 101596
13/05/2020 61.60p 61.60p 58.78p 61.60p 38800
12/05/2020 61.40p 62.28p 58.84p 61.50p 203618
11/05/2020 62.40p 62.40p 59.49p 60.00p 118396
08/05/2020 61.00p 63.08p 61.00p 62.40p 14698
07/05/2020 61.00p 63.08p 61.00p 62.40p 14698
06/05/2020 60.20p 63.24p 60.07p 62.00p 65245
05/05/2020 62.00p 63.46p 61.90p 62.90p 223019
04/05/2020 61.00p 62.76p 58.62p 61.10p 180090
01/05/2020 62.60p 62.60p 60.40p 61.20p 42823
30/04/2020 64.00p 65.90p 62.81p 63.30p 165378
29/04/2020 61.00p 66.10p 61.00p 65.10p 322503
28/04/2020 63.60p 64.56p 61.22p 63.00p 191616
27/04/2020 60.40p 62.64p 60.40p 61.90p 32710
24/04/2020 61.80p 62.00p 60.00p 60.00p 129992
23/04/2020 60.00p 61.50p 60.00p 61.50p 143012
22/04/2020 63.00p 63.00p 59.40p 61.00p 139552
21/04/2020 60.60p 61.82p 59.25p 61.50p 190658
20/04/2020 63.80p 65.60p 61.80p 62.90p 137592
17/04/2020 61.40p 62.68p 58.80p 58.80p 123201
16/04/2020 60.00p 60.80p 57.03p 59.90p 112778
15/04/2020 62.00p 62.00p 57.20p 60.00p 85754
14/04/2020 64.00p 64.93p 56.90p 62.20p 428486
09/04/2020 62.00p 65.40p 62.00p 63.40p 237097
08/04/2020 63.40p 65.68p 63.20p 64.70p 92759
07/04/2020 67.80p 70.29p 64.00p 66.40p 252667
06/04/2020 66.20p 67.69p 64.20p 65.20p 120452
03/04/2020 70.00p 70.00p 64.80p 66.00p 229741
02/04/2020 69.00p 69.86p 65.20p 66.00p 126460
01/04/2020 66.00p 69.00p 64.30p 69.00p 452526
31/03/2020 63.00p 70.00p 62.98p 65.40p 361396
30/03/2020 55.00p 64.94p 55.00p 63.50p 216936
27/03/2020 58.00p 59.75p 56.20p 57.90p 137500
26/03/2020 58.80p 60.00p 58.00p 59.00p 323223
25/03/2020 58.80p 60.00p 57.20p 59.00p 505923
24/03/2020 51.20p 57.38p 51.20p 55.00p 587084
23/03/2020 54.20p 54.40p 51.50p 53.20p 235608
20/03/2020 51.00p 59.00p 50.60p 57.00p 315396
19/03/2020 46.20p 51.00p 45.10p 50.05p 790893
18/03/2020 50.00p 50.79p 47.08p 48.00p 662679
17/03/2020 46.50p 53.40p 46.50p 51.00p 1378032
16/03/2020 47.10p 47.24p 38.10p 40.10p 487086
13/03/2020 49.90p 52.20p 48.00p 48.00p 434406

*Close Price adjusted for both dividends and splits