London Finance & Investment Group (LFI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London Finance & Investment Group

Date Open High Low Close* Volume
17/01/2017 42.75p 42.75p 42.75p 42.75p 0
16/01/2017 42.75p 43.00p 42.75p 42.75p 24558
13/01/2017 42.75p 42.75p 42.75p 42.75p 0
12/01/2017 42.75p 42.75p 41.50p 42.75p 5000
11/01/2017 42.75p 42.75p 41.81p 42.75p 3500
10/01/2017 42.75p 43.69p 41.81p 42.75p 4189
09/01/2017 42.75p 42.75p 42.75p 42.75p 0
06/01/2017 42.50p 43.50p 42.25p 42.75p 14400
05/01/2017 42.50p 42.50p 42.50p 42.50p 0
04/01/2017 42.50p 42.50p 42.50p 42.50p 0
03/01/2017 42.50p 42.50p 42.50p 42.50p 0
30/12/2016 43.00p 43.00p 41.50p 42.50p 5000
29/12/2016 43.00p 43.00p 43.00p 43.00p 0
28/12/2016 43.00p 43.00p 42.25p 43.00p 1000
23/12/2016 43.00p 43.00p 43.00p 43.00p 0
22/12/2016 43.00p 43.00p 42.25p 43.00p 2938
21/12/2016 43.50p 43.50p 42.15p 43.00p 40000
20/12/2016 43.50p 43.50p 43.50p 43.50p 0
19/12/2016 43.50p 43.50p 42.10p 43.50p 5000
16/12/2016 43.50p 43.50p 43.50p 43.50p 0
15/12/2016 43.50p 43.50p 43.50p 43.50p 0
14/12/2016 43.50p 43.50p 43.50p 43.50p 0
13/12/2016 42.50p 43.63p 42.50p 43.50p 631
12/12/2016 42.50p 43.63p 42.50p 42.50p 8723
09/12/2016 42.50p 42.50p 42.50p 42.50p 0
08/12/2016 42.50p 42.50p 42.50p 42.50p 0
07/12/2016 42.50p 42.50p 42.50p 42.50p 0
06/12/2016 42.50p 42.50p 42.50p 42.50p 0
05/12/2016 42.50p 42.50p 42.50p 42.50p 0
02/12/2016 42.50p 42.50p 42.50p 42.50p 0
01/12/2016 42.50p 42.50p 42.50p 42.50p 0
30/11/2016 43.00p 43.00p 42.00p 42.50p 6200
29/11/2016 43.00p 43.00p 42.25p 43.00p 240
28/11/2016 43.00p 43.00p 42.25p 43.00p 21986
25/11/2016 42.50p 43.63p 42.50p 43.00p 15000
24/11/2016 42.50p 42.50p 42.50p 42.50p 0
23/11/2016 42.50p 42.50p 42.50p 42.50p 0
22/11/2016 42.50p 42.50p 42.50p 42.50p 0
21/11/2016 42.50p 42.50p 42.50p 42.50p 0
18/11/2016 42.50p 42.50p 42.50p 42.50p 0
17/11/2016 43.50p 44.00p 42.50p 42.50p 38302
16/11/2016 43.50p 43.50p 43.50p 43.50p 0
15/11/2016 43.50p 43.50p 43.50p 43.50p 0
14/11/2016 43.00p 43.50p 43.00p 43.50p 5066
11/11/2016 43.00p 43.00p 43.00p 43.00p 0
10/11/2016 43.50p 43.50p 43.00p 43.00p 2500
09/11/2016 42.50p 44.50p 42.50p 43.50p 21800
08/11/2016 41.50p 42.94p 41.50p 42.50p 2325
07/11/2016 41.50p 41.50p 41.50p 41.50p 0
04/11/2016 41.50p 41.50p 41.50p 41.50p 0
03/11/2016 41.50p 41.50p 41.50p 41.50p 0
02/11/2016 41.50p 41.50p 41.50p 41.50p 0
01/11/2016 41.50p 41.50p 41.00p 41.50p 14400
31/10/2016 41.50p 41.50p 41.50p 41.50p 0
28/10/2016 41.50p 41.50p 41.50p 41.50p 0
27/10/2016 41.50p 41.50p 41.50p 41.50p 0
26/10/2016 41.50p 41.50p 41.50p 41.50p 0
25/10/2016 41.50p 41.50p 41.50p 41.50p 0
24/10/2016 41.50p 41.50p 41.50p 41.50p 0
21/10/2016 41.50p 42.94p 41.50p 41.50p 10000
20/10/2016 41.50p 41.50p 41.50p 41.50p 0
19/10/2016 41.50p 41.50p 41.50p 41.50p 0
18/10/2016 41.50p 41.50p 41.50p 41.50p 0
17/10/2016 41.50p 41.50p 41.50p 41.50p 0
14/10/2016 40.50p 42.00p 40.50p 41.50p 15000
13/10/2016 41.50p 41.50p 38.00p 40.50p 12763
12/10/2016 41.50p 41.50p 41.50p 41.50p 0
11/10/2016 44.00p 44.00p 39.00p 41.50p 33661
10/10/2016 44.00p 44.00p 44.00p 44.00p 0
07/10/2016 44.00p 44.40p 43.00p 44.00p 8000
06/10/2016 44.00p 44.00p 44.00p 44.00p 0
05/10/2016 44.00p 44.00p 44.00p 44.00p 0
04/10/2016 46.00p 46.00p 42.44p 44.00p 11705
03/10/2016 45.50p 47.00p 45.00p 46.00p 54000
30/09/2016 43.50p 44.63p 43.50p 43.50p 1101
29/09/2016 43.50p 44.63p 43.50p 43.50p 2279
28/09/2016 43.50p 43.50p 43.50p 43.50p 0
27/09/2016 43.25p 43.50p 43.25p 43.50p 0
26/09/2016 43.25p 43.25p 43.25p 43.25p 0
23/09/2016 43.50p 43.25p 43.25p 43.25p 0
22/09/2016 43.25p 43.25p 42.25p 43.25p 3500
21/09/2016 43.25p 43.25p 42.00p 43.25p 42500
20/09/2016 43.25p 43.25p 43.25p 43.25p 0
19/09/2016 43.00p 44.50p 42.90p 43.25p 6000
16/09/2016 43.00p 43.00p 43.00p 43.00p 0
15/09/2016 43.00p 44.50p 43.00p 43.00p 1721
14/09/2016 43.00p 43.00p 43.00p 43.00p 0
13/09/2016 43.00p 43.00p 43.00p 43.00p 0
12/09/2016 43.00p 43.00p 43.00p 43.00p 0
09/09/2016 43.00p 43.00p 43.00p 43.00p 0
08/09/2016 43.00p 43.00p 43.00p 43.00p 0
07/09/2016 43.25p 43.25p 42.00p 43.00p 802
06/09/2016 42.00p 43.25p 42.00p 43.25p 5704
05/09/2016 42.00p 42.00p 42.00p 42.00p 0
02/09/2016 40.50p 42.88p 40.50p 42.00p 24910
01/09/2016 40.50p 40.50p 40.50p 40.50p 0
31/08/2016 40.50p 40.50p 39.18p 40.50p 2519
30/08/2016 40.50p 40.50p 40.50p 40.50p 0
26/08/2016 40.50p 40.50p 39.38p 40.50p 1200
25/08/2016 38.50p 40.50p 38.50p 40.50p 14943
24/08/2016 39.00p 39.00p 38.10p 38.50p 1390
23/08/2016 38.50p 39.63p 38.25p 39.00p 9358
22/08/2016 38.50p 39.63p 38.50p 38.50p 1340
19/08/2016 38.50p 38.50p 38.50p 38.50p 0
18/08/2016 38.50p 38.50p 38.50p 38.50p 0
17/08/2016 38.50p 38.50p 38.50p 38.50p 0
16/08/2016 38.50p 38.50p 38.50p 38.50p 0
15/08/2016 38.50p 38.50p 38.50p 38.50p 0
12/08/2016 38.50p 38.50p 38.50p 38.50p 0
11/08/2016 38.50p 38.50p 38.50p 38.50p 0
10/08/2016 38.50p 38.50p 38.50p 38.50p 0
09/08/2016 38.50p 38.50p 38.50p 38.50p 0
08/08/2016 38.50p 38.50p 38.50p 38.50p 0
05/08/2016 38.50p 39.00p 37.00p 38.50p 56561
04/08/2016 38.50p 38.50p 38.50p 38.50p 0
03/08/2016 38.50p 38.50p 38.50p 38.50p 0
02/08/2016 38.50p 38.50p 38.50p 38.50p 0
01/08/2016 38.50p 39.63p 37.25p 38.50p 5000
29/07/2016 38.50p 38.50p 37.38p 38.50p 403
28/07/2016 38.50p 38.50p 38.50p 38.50p 0
27/07/2016 38.50p 38.50p 38.50p 38.50p 0
26/07/2016 38.50p 39.63p 38.50p 38.50p 1150
25/07/2016 38.50p 38.50p 38.50p 38.50p 0
22/07/2016 38.50p 38.50p 37.38p 38.50p 652
21/07/2016 38.50p 38.50p 38.50p 38.50p 0
20/07/2016 38.50p 38.50p 38.50p 38.50p 0
19/07/2016 38.50p 39.23p 37.38p 38.50p 1677
18/07/2016 38.50p 38.50p 37.38p 38.50p 1000
15/07/2016 38.50p 38.50p 38.50p 38.50p 0
14/07/2016 38.50p 38.50p 38.50p 38.50p 0
13/07/2016 38.50p 38.50p 38.50p 38.50p 0
12/07/2016 38.50p 39.23p 38.50p 38.50p 548
11/07/2016 37.50p 38.50p 37.50p 38.22p 8000
08/07/2016 37.50p 37.50p 36.00p 37.50p 29667
07/07/2016 37.50p 38.22p 37.50p 37.50p 3000
06/07/2016 37.50p 37.50p 36.30p 37.50p 5000
05/07/2016 37.50p 38.40p 37.50p 38.40p 6000
04/07/2016 37.50p 37.50p 36.38p 36.38p 6566
01/07/2016 38.00p 38.00p 37.25p 37.25p 1294
30/06/2016 38.00p 38.00p 38.00p 38.00p 0
29/06/2016 38.00p 38.00p 38.00p 38.00p 0
28/06/2016 37.50p 38.44p 37.50p 38.00p 12803
27/06/2016 38.50p 38.50p 36.00p 37.50p 4925
24/06/2016 38.50p 39.50p 38.50p 38.50p 0
23/06/2016 39.50p 39.50p 39.50p 39.50p 0
22/06/2016 39.00p 39.50p 38.00p 39.50p 13155
21/06/2016 39.00p 39.00p 39.00p 39.00p 0
20/06/2016 39.00p 39.68p 38.15p 39.00p 4050
17/06/2016 39.50p 39.50p 38.12p 39.00p 6332
16/06/2016 39.50p 39.50p 38.48p 39.50p 1331
15/06/2016 39.50p 39.50p 38.48p 39.50p 1670
14/06/2016 39.50p 39.50p 39.50p 39.50p 0
13/06/2016 39.50p 39.50p 39.50p 39.50p 0
10/06/2016 39.50p 39.50p 38.48p 39.50p 53
09/06/2016 39.00p 39.50p 39.00p 39.50p 0
08/06/2016 38.50p 39.82p 38.50p 39.00p 3993
07/06/2016 38.00p 38.88p 38.00p 38.50p 200
06/06/2016 37.00p 38.63p 37.00p 38.00p 9794
03/06/2016 37.00p 37.00p 37.00p 37.00p 0
02/06/2016 37.00p 37.88p 37.00p 37.00p 500
01/06/2016 37.00p 37.00p 36.35p 37.00p 2000
31/05/2016 37.50p 37.50p 36.78p 37.00p 5000
27/05/2016 37.50p 37.50p 37.50p 37.50p 0
26/05/2016 37.50p 37.50p 37.50p 37.50p 0
25/05/2016 37.50p 37.50p 37.50p 37.50p 0
24/05/2016 37.50p 37.50p 37.50p 37.50p 0
23/05/2016 37.50p 38.82p 36.78p 37.50p 201
20/05/2016 37.50p 37.50p 36.78p 37.50p 896
19/05/2016 37.50p 37.50p 36.78p 37.50p 158
18/05/2016 37.50p 37.50p 37.50p 37.50p 0
17/05/2016 37.50p 37.50p 37.50p 37.50p 0
16/05/2016 37.50p 37.50p 37.50p 37.50p 0
13/05/2016 37.50p 38.82p 37.50p 37.50p 205
12/05/2016 37.50p 37.50p 37.50p 37.50p 0
11/05/2016 37.50p 37.50p 36.78p 37.50p 700
10/05/2016 37.50p 37.50p 37.50p 37.50p 0
09/05/2016 37.50p 37.50p 37.50p 37.50p 0
06/05/2016 37.50p 37.50p 37.50p 37.50p 10056
05/05/2016 38.50p 38.50p 37.50p 37.50p 6000
04/05/2016 38.50p 38.50p 38.50p 38.50p 0
03/05/2016 38.50p 38.50p 38.50p 38.50p 0
29/04/2016 38.50p 38.50p 37.78p 38.50p 6000
28/04/2016 38.50p 38.50p 37.78p 38.50p 21000
27/04/2016 38.50p 38.50p 38.50p 38.50p 0
26/04/2016 38.50p 38.50p 38.50p 38.50p 0
25/04/2016 38.50p 40.00p 38.50p 38.50p 7500
22/04/2016 38.50p 38.50p 37.78p 38.50p 1523
21/04/2016 38.50p 38.50p 37.78p 38.50p 5292
20/04/2016 38.00p 39.00p 38.00p 38.50p 7500
19/04/2016 38.00p 38.00p 38.00p 38.00p 0
18/04/2016 38.00p 38.00p 37.32p 38.00p 5500
15/04/2016 36.50p 38.00p 36.50p 38.00p 6566
14/04/2016 36.50p 36.50p 36.50p 36.50p 0
13/04/2016 36.50p 36.50p 36.50p 36.50p 0
12/04/2016 36.50p 37.82p 36.50p 36.50p 3478
11/04/2016 36.50p 37.82p 36.50p 36.50p 643
08/04/2016 35.50p 36.50p 34.48p 36.50p 19910
07/04/2016 35.00p 35.73p 35.00p 35.50p 58900
06/04/2016 35.00p 35.00p 35.00p 35.00p 0
05/04/2016 35.00p 35.00p 35.00p 35.00p 0

*Close Price adjusted for both dividends and splits