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
06/07/2017 44.50p 44.50p 44.50p 44.50p 3200
05/07/2017 44.50p 44.50p 44.50p 44.50p 0
04/07/2017 44.50p 44.50p 44.50p 44.50p 0
03/07/2017 44.50p 44.50p 44.50p 44.50p 0
30/06/2017 44.50p 44.50p 44.50p 44.50p 390
29/06/2017 44.00p 44.50p 44.00p 44.50p 15380
28/06/2017 44.00p 44.00p 44.00p 44.00p 4250
27/06/2017 44.00p 44.00p 44.00p 44.00p 0
26/06/2017 44.00p 44.00p 44.00p 44.00p 0
23/06/2017 44.50p 44.50p 44.00p 44.00p 3000
22/06/2017 44.50p 44.50p 44.50p 44.50p 0
21/06/2017 44.50p 44.50p 44.50p 44.50p 0
20/06/2017 45.50p 45.50p 44.00p 44.50p 0
19/06/2017 45.50p 45.50p 45.50p 45.50p 0
16/06/2017 45.50p 45.50p 45.50p 45.50p 0
15/06/2017 45.50p 46.52p 45.00p 45.50p 4580
14/06/2017 45.50p 45.50p 45.50p 45.50p 0
13/06/2017 45.50p 45.50p 44.36p 45.50p 2568
12/06/2017 45.50p 46.80p 44.28p 45.50p 5418
09/06/2017 45.50p 46.00p 45.50p 45.50p 4000
08/06/2017 45.50p 45.50p 45.50p 45.50p 0
07/06/2017 45.50p 46.40p 45.50p 45.50p 4000
06/06/2017 46.00p 46.40p 44.00p 45.50p 21863
05/06/2017 46.00p 46.00p 46.00p 46.00p 0
02/06/2017 46.00p 46.00p 45.32p 46.00p 2133
01/06/2017 46.00p 46.00p 45.32p 46.00p 1400
31/05/2017 46.00p 46.00p 46.00p 46.00p 0
30/05/2017 46.00p 46.00p 46.00p 46.00p 0
26/05/2017 46.00p 46.00p 46.00p 46.00p 0
25/05/2017 46.00p 46.96p 46.00p 46.00p 4064
24/05/2017 46.00p 46.75p 46.00p 46.00p 7250
23/05/2017 46.00p 46.00p 46.00p 46.00p 0
22/05/2017 45.50p 46.20p 45.50p 46.00p 5152
19/05/2017 45.00p 45.50p 45.00p 45.50p 15000
18/05/2017 45.00p 45.00p 45.00p 45.00p 0
17/05/2017 45.00p 45.40p 45.00p 45.00p 2202
16/05/2017 45.00p 45.00p 45.00p 45.00p 0
15/05/2017 45.00p 45.00p 45.00p 45.00p 0
12/05/2017 45.50p 45.50p 43.00p 45.00p 15300
11/05/2017 46.00p 46.00p 45.00p 45.50p 12000
10/05/2017 46.00p 46.00p 46.00p 46.00p 0
09/05/2017 46.00p 46.00p 45.32p 46.00p 2600
08/05/2017 46.50p 46.96p 46.00p 46.00p 9133
05/05/2017 45.50p 46.00p 46.00p 46.00p 0
04/05/2017 46.00p 46.88p 46.00p 46.00p 450
03/05/2017 46.00p 46.00p 46.00p 46.00p 0
02/05/2017 45.50p 46.50p 45.50p 46.00p 5120
28/04/2017 45.50p 45.50p 45.50p 45.50p 0
27/04/2017 45.50p 45.50p 45.50p 45.50p 0
26/04/2017 45.50p 45.50p 45.50p 45.50p 0
25/04/2017 45.50p 46.50p 45.50p 45.50p 3500
24/04/2017 45.50p 45.50p 45.50p 45.50p 0
21/04/2017 45.50p 46.00p 44.00p 45.50p 22800
20/04/2017 45.50p 45.50p 45.00p 45.50p 0
19/04/2017 45.00p 45.00p 45.00p 45.00p 0
18/04/2017 45.00p 45.00p 45.00p 45.00p 0
13/04/2017 45.00p 45.50p 45.00p 45.00p 10110
12/04/2017 45.00p 45.88p 45.00p 45.00p 602
11/04/2017 45.00p 45.88p 45.00p 45.00p 825
10/04/2017 45.00p 45.88p 45.00p 45.00p 63
07/04/2017 45.00p 45.00p 44.00p 45.00p 4188
06/04/2017 45.00p 45.00p 45.00p 45.00p 0
05/04/2017 45.00p 45.00p 45.00p 45.00p 0
04/04/2017 45.00p 45.00p 45.00p 45.00p 0
03/04/2017 45.00p 45.00p 45.00p 45.00p 0
31/03/2017 45.00p 45.00p 45.00p 45.00p 0
30/03/2017 45.00p 45.00p 44.50p 45.00p 2000
29/03/2017 45.00p 45.00p 45.00p 45.00p 0
28/03/2017 45.00p 45.00p 44.50p 45.00p 287
27/03/2017 45.00p 45.88p 45.00p 45.00p 70
24/03/2017 45.00p 45.00p 45.00p 45.00p 0
23/03/2017 45.00p 45.00p 45.00p 45.00p 0
22/03/2017 45.00p 45.00p 44.50p 45.00p 2500
21/03/2017 45.00p 45.00p 45.00p 45.00p 0
20/03/2017 45.00p 45.00p 45.00p 45.00p 0
17/03/2017 45.00p 45.00p 45.00p 45.00p 0
16/03/2017 45.00p 45.00p 44.50p 45.00p 525
15/03/2017 45.50p 46.82p 45.50p 45.50p 416
14/03/2017 45.50p 45.63p 43.00p 45.50p 38088
13/03/2017 45.50p 45.50p 45.50p 45.50p 0
10/03/2017 45.50p 45.50p 44.50p 45.50p 1513
09/03/2017 45.50p 46.50p 45.50p 45.50p 12889
08/03/2017 45.50p 45.50p 44.50p 45.50p 800
07/03/2017 45.50p 45.50p 45.50p 45.50p 0
06/03/2017 45.50p 45.50p 45.50p 45.50p 0
03/03/2017 44.50p 46.00p 44.50p 45.50p 2500
02/03/2017 43.50p 45.82p 42.30p 44.50p 17400
01/03/2017 43.50p 43.50p 43.50p 43.50p 0
28/02/2017 43.50p 43.50p 43.50p 43.50p 0
27/02/2017 43.50p 43.50p 42.00p 43.50p 14584
24/02/2017 43.50p 43.50p 42.28p 43.50p 1000
23/02/2017 43.50p 43.50p 43.50p 43.50p 0
22/02/2017 43.50p 44.82p 42.28p 43.50p 8428
21/02/2017 43.50p 43.50p 43.50p 43.50p 0
20/02/2017 43.50p 43.50p 43.50p 43.50p 0
17/02/2017 43.50p 43.50p 43.50p 43.50p 0
16/02/2017 43.50p 44.40p 42.00p 43.50p 10000
15/02/2017 43.50p 44.40p 43.50p 43.50p 500
14/02/2017 43.50p 43.50p 42.06p 43.50p 10000
13/02/2017 43.50p 45.00p 43.50p 43.50p 2500
10/02/2017 43.50p 43.50p 43.50p 43.50p 0
09/02/2017 43.50p 43.50p 43.50p 43.50p 0
08/02/2017 43.00p 44.90p 42.06p 43.50p 22000
07/02/2017 42.50p 44.00p 42.25p 43.00p 12000
06/02/2017 42.50p 42.50p 42.50p 42.50p 0
03/02/2017 42.50p 42.50p 41.50p 42.50p 2400
02/02/2017 42.50p 43.64p 41.38p 42.50p 58500
01/02/2017 42.50p 42.50p 42.50p 42.50p 0
31/01/2017 42.50p 42.50p 41.38p 42.50p 3500
30/01/2017 42.50p 42.50p 42.50p 42.50p 0
27/01/2017 42.00p 42.50p 42.00p 42.50p 14495
26/01/2017 42.50p 42.50p 40.50p 42.00p 10000
25/01/2017 42.75p 42.75p 41.00p 42.50p 7103
24/01/2017 42.75p 42.75p 42.75p 42.75p 0
23/01/2017 42.75p 42.75p 42.50p 42.75p 4735
20/01/2017 42.75p 42.75p 41.81p 42.75p 3000
19/01/2017 42.75p 42.75p 41.81p 42.75p 2500
18/01/2017 42.75p 42.75p 42.75p 42.75p 0
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

*Close Price adjusted for both dividends and splits