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
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
04/04/2016 35.00p 35.00p 34.32p 35.00p 8647
01/04/2016 35.00p 35.00p 35.00p 35.00p 0
31/03/2016 35.00p 35.00p 35.00p 35.00p 0
30/03/2016 35.00p 35.00p 35.00p 35.00p 0
29/03/2016 35.00p 35.00p 35.00p 35.00p 0
24/03/2016 35.00p 35.68p 34.44p 35.00p 28263
23/03/2016 35.00p 35.00p 35.00p 35.00p 0
22/03/2016 35.00p 35.00p 35.00p 35.00p 0
21/03/2016 34.00p 36.00p 34.00p 35.00p 37860
18/03/2016 34.50p 34.50p 33.48p 34.00p 6664
17/03/2016 34.50p 35.00p 34.50p 34.50p 0
16/03/2016 35.00p 35.00p 35.00p 35.00p 0
15/03/2016 35.00p 35.96p 35.00p 35.00p 2732
14/03/2016 35.00p 35.00p 35.00p 35.00p 0
11/03/2016 35.00p 35.00p 35.00p 35.00p 0
10/03/2016 35.00p 35.80p 35.00p 35.00p 3000
09/03/2016 36.00p 36.70p 34.48p 35.00p 5854
08/03/2016 36.50p 36.50p 36.00p 36.00p 0
07/03/2016 36.50p 36.50p 36.50p 36.50p 0
04/03/2016 36.50p 36.50p 36.50p 36.50p 0
03/03/2016 36.50p 36.50p 36.50p 36.50p 0
02/03/2016 37.50p 37.50p 36.48p 36.50p 6820
01/03/2016 37.50p 37.50p 37.50p 37.50p 0
29/02/2016 37.50p 37.50p 37.50p 37.50p 0
26/02/2016 37.50p 37.50p 37.50p 37.50p 0
25/02/2016 37.50p 37.50p 36.48p 37.50p 1344
24/02/2016 38.00p 38.00p 37.00p 37.50p 2000
23/02/2016 37.50p 38.00p 37.50p 38.00p 2710
22/02/2016 37.50p 37.50p 37.50p 37.50p 0
19/02/2016 37.50p 37.50p 37.50p 37.50p 0
18/02/2016 37.50p 39.00p 37.50p 37.50p 1766
17/02/2016 37.50p 37.50p 37.50p 37.50p 0
16/02/2016 37.50p 37.50p 37.50p 37.50p 0
15/02/2016 37.50p 37.50p 37.50p 37.50p 0
12/02/2016 37.50p 37.50p 37.50p 37.50p 0
11/02/2016 37.50p 37.50p 37.50p 37.50p 0
10/02/2016 37.50p 37.50p 37.50p 37.50p 0
09/02/2016 37.50p 37.50p 37.50p 37.50p 0
08/02/2016 37.50p 37.50p 37.50p 37.50p 0
05/02/2016 37.50p 37.50p 37.50p 37.50p 0
04/02/2016 37.50p 37.50p 37.50p 37.50p 0
03/02/2016 37.50p 37.50p 37.50p 37.50p 0
02/02/2016 37.50p 37.50p 37.50p 37.50p 0
01/02/2016 37.50p 37.50p 37.50p 37.50p 0
29/01/2016 37.50p 37.50p 37.50p 37.50p 0
28/01/2016 37.50p 37.50p 36.66p 37.50p 1000
27/01/2016 37.50p 37.50p 37.50p 37.50p 0
26/01/2016 37.50p 37.50p 37.50p 37.50p 0
25/01/2016 37.50p 37.50p 36.66p 37.50p 340
22/01/2016 37.50p 37.50p 37.50p 37.50p 0
21/01/2016 37.50p 37.50p 37.50p 37.50p 0
20/01/2016 38.00p 38.00p 37.50p 37.50p 2000
19/01/2016 38.00p 38.00p 38.00p 38.00p 0
18/01/2016 37.50p 38.00p 37.50p 38.00p 0
15/01/2016 37.50p 37.50p 37.50p 37.50p 0
14/01/2016 37.50p 37.50p 37.50p 37.50p 0
13/01/2016 37.50p 37.50p 37.50p 37.50p 0
12/01/2016 37.50p 38.52p 37.50p 37.50p 293
11/01/2016 37.50p 37.50p 37.50p 37.50p 0
08/01/2016 37.50p 37.50p 37.50p 37.50p 0
07/01/2016 37.50p 37.50p 37.50p 37.50p 0
06/01/2016 37.50p 37.50p 37.50p 37.50p 0
05/01/2016 37.50p 37.50p 37.50p 37.50p 0
04/01/2016 37.50p 37.50p 37.50p 37.50p 0
31/12/2015 37.50p 37.50p 37.50p 37.50p 0
30/12/2015 37.50p 37.50p 37.50p 37.50p 0
29/12/2015 36.50p 37.52p 36.50p 37.50p 3000
24/12/2015 36.50p 36.50p 36.50p 36.50p 0
23/12/2015 36.50p 36.50p 36.50p 36.50p 0
22/12/2015 36.50p 36.50p 36.50p 36.50p 0
21/12/2015 36.50p 36.50p 36.50p 36.50p 0
18/12/2015 36.50p 36.50p 36.50p 36.50p 6253
17/12/2015 36.50p 37.52p 36.50p 36.50p 4000
16/12/2015 36.50p 36.50p 36.50p 36.50p 0
15/12/2015 36.50p 37.52p 36.50p 36.50p 276
14/12/2015 36.50p 37.52p 36.50p 36.50p 726
11/12/2015 37.00p 37.00p 36.44p 36.50p 10000
10/12/2015 37.00p 37.00p 37.00p 37.00p 0
09/12/2015 37.00p 37.00p 37.00p 37.00p 0
08/12/2015 37.00p 37.00p 37.00p 37.00p 0
07/12/2015 37.00p 37.00p 37.00p 37.00p 0
04/12/2015 37.00p 37.68p 37.00p 37.00p 424

*Close Price adjusted for both dividends and splits