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
12/03/2020 55.00p 55.00p 47.00p 47.00p 650884
11/03/2020 56.00p 59.80p 56.00p 57.00p 285425
10/03/2020 49.90p 63.81p 49.88p 55.00p 1297278
09/03/2020 50.00p 50.00p 46.26p 49.00p 272621
06/03/2020 53.00p 53.88p 50.20p 52.60p 83826
05/03/2020 54.00p 57.80p 53.60p 53.60p 124448
04/03/2020 53.40p 57.80p 53.40p 54.40p 67785
03/03/2020 54.20p 57.80p 54.00p 54.00p 124642
02/03/2020 58.00p 58.00p 53.60p 55.20p 405753
28/02/2020 55.40p 62.00p 50.01p 61.00p 825798
27/02/2020 60.00p 61.80p 56.00p 56.60p 181631
26/02/2020 61.20p 61.80p 59.00p 61.40p 213493
25/02/2020 61.80p 63.50p 61.04p 63.00p 151789
24/02/2020 66.00p 67.98p 56.94p 62.50p 558676
21/02/2020 66.40p 68.80p 66.00p 66.60p 193252
20/02/2020 67.80p 67.80p 67.00p 67.00p 21946
19/02/2020 67.20p 69.00p 66.60p 66.60p 213703
18/02/2020 67.20p 69.00p 67.00p 67.00p 71769
17/02/2020 69.00p 69.00p 67.00p 67.00p 59471
14/02/2020 64.20p 71.00p 64.20p 71.00p 150278
13/02/2020 66.80p 68.00p 64.50p 66.20p 85900
12/02/2020 66.80p 66.80p 64.50p 65.50p 98287
11/02/2020 65.00p 66.80p 64.27p 65.70p 59594
10/02/2020 67.40p 67.40p 64.40p 65.80p 157351
07/02/2020 67.80p 67.80p 66.09p 67.80p 147811
06/02/2020 68.00p 70.20p 66.00p 69.00p 123355
05/02/2020 70.20p 70.20p 67.00p 67.00p 33315
04/02/2020 68.60p 70.20p 66.62p 70.00p 111311
03/02/2020 70.20p 70.41p 68.50p 70.00p 149631
31/01/2020 72.00p 72.00p 71.00p 71.20p 60046
30/01/2020 73.60p 76.80p 72.00p 72.00p 162311
29/01/2020 75.00p 75.00p 73.60p 74.00p 17418
28/01/2020 75.00p 75.00p 72.20p 74.00p 43623
27/01/2020 74.20p 74.41p 72.00p 74.40p 108949
24/01/2020 72.00p 76.05p 72.00p 72.00p 134603
23/01/2020 74.00p 76.50p 71.24p 72.40p 173685
22/01/2020 70.40p 80.81p 68.30p 74.00p 794098
21/01/2020 68.20p 70.00p 66.20p 68.00p 153985
20/01/2020 68.80p 68.80p 66.20p 66.20p 101117
17/01/2020 68.80p 68.80p 66.00p 67.00p 74096
16/01/2020 68.00p 68.80p 66.90p 67.00p 45778
15/01/2020 68.00p 68.80p 66.60p 68.80p 39574
14/01/2020 66.40p 67.80p 66.40p 67.00p 95445
13/01/2020 66.40p 67.40p 66.40p 67.00p 213208
10/01/2020 68.40p 69.00p 66.20p 66.20p 50449
09/01/2020 69.00p 70.00p 66.40p 66.40p 78967
08/01/2020 69.00p 69.80p 69.00p 69.80p 18101
07/01/2020 68.00p 70.60p 66.60p 69.00p 147756
06/01/2020 68.00p 69.53p 66.60p 67.20p 126477
03/01/2020 68.20p 71.75p 67.00p 67.00p 170332
02/01/2020 69.80p 69.80p 68.12p 69.10p 142648
31/12/2019 69.00p 69.80p 69.00p 69.00p 18054
30/12/2019 68.20p 69.70p 68.20p 68.60p 71823
27/12/2019 70.60p 71.75p 68.00p 68.00p 173363
24/12/2019 70.00p 71.79p 68.20p 70.00p 168727
23/12/2019 71.00p 71.45p 70.40p 70.40p 64026
20/12/2019 70.80p 76.30p 70.00p 72.40p 231609
19/12/2019 68.00p 71.00p 68.00p 69.60p 64318
18/12/2019 70.80p 70.80p 69.00p 69.00p 36964
17/12/2019 71.80p 71.80p 67.21p 70.30p 86479
16/12/2019 67.00p 71.80p 67.00p 67.00p 88230
13/12/2019 68.00p 70.95p 67.20p 67.40p 80262
12/12/2019 70.40p 73.00p 68.00p 68.00p 184784
11/12/2019 72.20p 76.80p 72.20p 72.20p 64541
10/12/2019 75.00p 75.00p 73.00p 73.00p 70120
09/12/2019 74.80p 75.00p 74.00p 75.00p 127398
06/12/2019 72.00p 78.00p 72.00p 76.80p 301275
05/12/2019 70.60p 73.80p 70.20p 71.70p 121189
04/12/2019 67.00p 74.00p 66.80p 72.00p 127762
03/12/2019 67.00p 67.23p 64.71p 65.00p 35562
02/12/2019 64.60p 67.60p 63.65p 66.40p 242991
29/11/2019 60.00p 64.00p 60.00p 61.20p 163794
28/11/2019 60.00p 63.00p 59.28p 59.80p 240610
27/11/2019 64.00p 64.83p 58.33p 62.20p 547416
26/11/2019 65.60p 66.00p 63.20p 65.80p 394815
25/11/2019 67.00p 68.60p 63.00p 67.00p 490675
22/11/2019 69.00p 69.00p 68.20p 68.40p 108702
21/11/2019 69.80p 70.00p 69.09p 69.20p 102160
20/11/2019 71.20p 72.40p 69.40p 71.40p 204090
19/11/2019 72.00p 72.60p 71.00p 72.00p 63319
18/11/2019 71.40p 73.82p 71.00p 72.80p 70597
15/11/2019 73.00p 75.00p 71.20p 73.20p 183237
14/11/2019 72.40p 73.80p 72.27p 73.00p 33206
13/11/2019 73.00p 76.59p 72.40p 73.30p 27368
12/11/2019 73.00p 77.00p 72.60p 74.70p 40439
11/11/2019 73.80p 75.00p 72.81p 73.00p 109856
08/11/2019 74.80p 75.00p 73.32p 74.30p 55771
07/11/2019 74.80p 74.80p 73.20p 74.00p 53559
06/11/2019 75.00p 77.50p 72.42p 74.90p 97829
05/11/2019 74.00p 78.00p 74.00p 76.10p 86526
04/11/2019 76.60p 78.09p 74.20p 77.20p 77003
01/11/2019 74.00p 77.89p 73.80p 77.30p 39931
31/10/2019 76.40p 76.40p 75.20p 75.60p 4730
30/10/2019 75.40p 76.25p 75.40p 75.60p 78679
29/10/2019 74.80p 76.40p 74.40p 75.80p 110191
28/10/2019 75.00p 76.60p 74.00p 75.00p 102425
25/10/2019 78.40p 78.40p 76.30p 77.40p 19692
24/10/2019 75.00p 79.00p 74.00p 79.00p 306024
23/10/2019 71.00p 72.90p 71.00p 72.90p 158789
22/10/2019 71.40p 72.35p 71.40p 71.40p 21322
21/10/2019 71.20p 73.20p 70.00p 71.50p 140720
18/10/2019 70.40p 72.80p 69.20p 71.00p 56306
17/10/2019 72.40p 73.40p 69.47p 71.20p 67696
16/10/2019 71.00p 73.80p 71.00p 72.20p 63597
15/10/2019 72.20p 73.80p 71.40p 73.80p 96936
14/10/2019 70.00p 73.95p 69.94p 71.40p 105259
11/10/2019 70.00p 72.00p 69.20p 70.90p 138022
10/10/2019 71.00p 73.38p 71.00p 72.40p 42954
09/10/2019 69.80p 73.20p 69.72p 73.20p 165919
08/10/2019 70.20p 72.00p 70.00p 71.00p 82919
07/10/2019 70.60p 73.00p 70.00p 70.00p 47516
04/10/2019 70.20p 73.00p 69.45p 70.80p 144568
03/10/2019 70.00p 70.60p 67.00p 68.20p 448472
02/10/2019 72.20p 74.49p 71.00p 71.50p 225670
01/10/2019 76.00p 76.00p 72.57p 74.10p 68176
30/09/2019 73.00p 77.26p 72.40p 73.20p 216774
27/09/2019 74.00p 75.00p 73.20p 74.10p 83250
26/09/2019 76.00p 76.00p 74.00p 75.10p 161088
25/09/2019 76.60p 77.80p 75.20p 76.00p 160133
24/09/2019 80.00p 81.39p 77.20p 78.60p 204714
23/09/2019 78.00p 83.20p 77.99p 80.90p 331557
20/09/2019 77.40p 78.40p 74.00p 78.00p 310289
19/09/2019 76.20p 78.40p 74.00p 74.00p 113131
18/09/2019 78.80p 79.00p 74.20p 78.60p 96069
17/09/2019 78.00p 78.70p 77.00p 78.00p 85868
16/09/2019 81.80p 81.80p 78.00p 78.00p 188122
13/09/2019 80.40p 84.00p 79.35p 82.60p 454716
12/09/2019 75.80p 83.83p 68.02p 79.00p 2389260
11/09/2019 79.00p 80.00p 77.42p 79.40p 192935
10/09/2019 83.00p 84.94p 75.05p 77.60p 844122
09/09/2019 86.00p 88.00p 84.41p 86.20p 284687
06/09/2019 86.00p 89.36p 86.00p 86.40p 89180
05/09/2019 86.00p 87.40p 86.00p 86.00p 216371
04/09/2019 86.20p 89.60p 86.20p 87.00p 39632
03/09/2019 87.00p 88.00p 86.80p 87.60p 223046
02/09/2019 87.60p 89.50p 86.00p 86.00p 171309
30/08/2019 89.00p 90.00p 87.50p 90.00p 68184
29/08/2019 88.00p 90.00p 86.64p 90.00p 50500
28/08/2019 87.00p 90.00p 87.00p 89.10p 107300
27/08/2019 89.00p 94.52p 89.00p 90.40p 113215
23/08/2019 94.00p 95.71p 89.00p 91.00p 395366
22/08/2019 97.00p 97.95p 90.20p 91.80p 439686
21/08/2019 90.00p 96.80p 90.00p 95.80p 376639
20/08/2019 92.00p 94.85p 88.86p 90.10p 400567
19/08/2019 80.80p 95.80p 79.59p 95.80p 571394
16/08/2019 80.00p 83.20p 79.20p 83.20p 370243
15/08/2019 80.40p 83.00p 78.25p 83.00p 378546
14/08/2019 84.80p 87.00p 83.20p 84.60p 100454
13/08/2019 86.00p 87.00p 82.00p 84.80p 294384
12/08/2019 91.20p 92.60p 82.50p 89.70p 642774
09/08/2019 95.00p 95.96p 91.00p 93.00p 310982
08/08/2019 82.00p 92.00p 79.00p 91.40p 918146
07/08/2019 80.20p 85.00p 57.43p 77.20p 2968676
06/08/2019 88.40p 90.80p 76.88p 81.00p 1285026
05/08/2019 90.00p 91.00p 83.40p 89.00p 960860
02/08/2019 93.00p 94.80p 88.25p 91.50p 589172
01/08/2019 97.00p 97.80p 91.21p 96.00p 277786
31/07/2019 98.40p 101.07p 96.20p 97.90p 135231
30/07/2019 96.00p 100.00p 96.00p 99.10p 121880
29/07/2019 98.00p 100.00p 97.40p 99.60p 209930
26/07/2019 98.00p 100.00p 98.00p 99.30p 81247
25/07/2019 98.00p 99.60p 98.00p 98.90p 859708
24/07/2019 99.60p 99.82p 98.00p 98.90p 177912
23/07/2019 97.00p 100.00p 95.60p 98.40p 209195
22/07/2019 98.20p 101.00p 95.00p 97.60p 190666
19/07/2019 101.00p 101.29p 98.72p 100.00p 139643
18/07/2019 97.00p 101.00p 97.00p 99.70p 175374
17/07/2019 98.00p 102.90p 98.00p 99.10p 231282
16/07/2019 98.20p 102.50p 98.20p 100.25p 600386
15/07/2019 99.00p 102.63p 99.00p 101.00p 149669
12/07/2019 104.00p 104.82p 100.50p 102.50p 736504
11/07/2019 102.00p 104.25p 96.24p 104.25p 74509
10/07/2019 102.00p 102.50p 97.21p 98.85p 130368
09/07/2019 97.20p 102.50p 93.66p 99.40p 480712
08/07/2019 102.00p 104.53p 97.42p 99.50p 243423
05/07/2019 99.00p 105.00p 97.20p 102.50p 389773
04/07/2019 99.20p 100.94p 97.00p 99.10p 86472
03/07/2019 95.00p 101.00p 95.00p 100.40p 188263
02/07/2019 99.80p 100.00p 96.23p 97.80p 219554
01/07/2019 102.00p 104.50p 101.35p 101.35p 106319
28/06/2019 104.00p 109.00p 102.00p 104.00p 180231
27/06/2019 103.50p 104.50p 98.23p 102.50p 296931
26/06/2019 99.20p 106.00p 99.20p 103.75p 229931
25/06/2019 103.50p 106.00p 97.60p 104.25p 208973
24/06/2019 103.00p 107.00p 103.00p 107.00p 48779
21/06/2019 103.00p 107.50p 103.00p 104.50p 152387
20/06/2019 107.00p 109.00p 105.00p 106.75p 224077
19/06/2019 103.00p 107.51p 98.37p 105.50p 459701
18/06/2019 110.00p 110.00p 105.60p 107.75p 282261
17/06/2019 103.50p 109.50p 103.50p 108.25p 233562
14/06/2019 105.00p 111.87p 104.09p 106.00p 131920
13/06/2019 106.00p 113.50p 100.52p 108.00p 889386
12/06/2019 106.00p 111.93p 106.00p 110.00p 250403
11/06/2019 112.00p 114.00p 106.22p 108.75p 276492
10/06/2019 105.00p 115.00p 104.15p 112.25p 997774
07/06/2019 103.50p 105.00p 102.00p 103.25p 173633
06/06/2019 103.00p 106.46p 98.51p 105.00p 1641724
05/06/2019 90.00p 102.50p 90.00p 100.00p 916004
04/06/2019 92.00p 96.00p 90.97p 93.40p 254583
03/06/2019 95.00p 95.00p 88.08p 92.00p 210394

*Close Price adjusted for both dividends and splits