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
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
03/12/2015 37.00p 37.00p 37.00p 37.00p 0
02/12/2015 37.00p 37.00p 37.00p 37.00p 0
01/12/2015 37.00p 37.00p 37.00p 37.00p 0
30/11/2015 37.00p 37.00p 37.00p 37.00p 0
27/11/2015 36.50p 37.52p 36.50p 37.00p 20454
26/11/2015 36.50p 36.50p 36.50p 36.50p 0
25/11/2015 36.50p 36.50p 36.50p 36.50p 0
24/11/2015 36.50p 36.50p 36.50p 36.50p 0
23/11/2015 36.50p 36.50p 36.50p 36.50p 0
20/11/2015 36.50p 36.50p 36.50p 36.50p 0
19/11/2015 36.50p 36.50p 35.48p 36.50p 157
18/11/2015 37.00p 37.00p 36.32p 37.00p 15000
17/11/2015 37.00p 37.00p 36.32p 37.00p 331
16/11/2015 36.50p 37.52p 36.32p 37.00p 68000
13/11/2015 36.50p 36.50p 36.00p 36.50p 15000
12/11/2015 36.50p 37.10p 35.15p 36.50p 981
11/11/2015 36.50p 37.10p 36.50p 36.50p 3150
10/11/2015 36.50p 36.50p 36.50p 36.50p 0
09/11/2015 36.50p 36.50p 36.50p 36.50p 0
06/11/2015 36.50p 36.50p 36.50p 36.50p 0
05/11/2015 36.50p 36.50p 36.50p 36.50p 0
04/11/2015 36.50p 36.50p 36.50p 36.50p 0
03/11/2015 36.50p 36.50p 36.50p 36.50p 0
02/11/2015 36.50p 36.50p 36.50p 36.50p 0
30/10/2015 36.50p 36.50p 36.50p 36.50p 0
29/10/2015 37.00p 37.00p 36.00p 36.50p 5000
28/10/2015 37.00p 37.00p 37.00p 37.00p 0
27/10/2015 38.00p 38.00p 37.00p 37.00p 681
26/10/2015 38.00p 38.00p 38.00p 38.00p 0
23/10/2015 38.00p 38.00p 38.00p 38.00p 0
22/10/2015 39.00p 39.00p 37.00p 38.00p 8000
21/10/2015 39.50p 40.40p 38.00p 39.00p 17524
20/10/2015 40.00p 40.00p 38.60p 39.50p 27792
19/10/2015 40.00p 40.00p 39.52p 40.00p 4643
16/10/2015 40.00p 40.00p 39.52p 40.00p 1777
15/10/2015 40.00p 40.00p 40.00p 40.00p 0
14/10/2015 40.50p 40.50p 40.00p 40.00p 1533
13/10/2015 37.00p 40.50p 37.00p 40.50p 7000
12/10/2015 36.50p 37.00p 36.50p 37.00p 0
09/10/2015 36.50p 36.50p 36.50p 36.50p 0
08/10/2015 36.50p 36.50p 36.50p 36.50p 0
07/10/2015 36.50p 36.50p 36.02p 36.50p 856
06/10/2015 36.50p 36.50p 36.50p 36.50p 0
05/10/2015 36.50p 36.50p 36.50p 36.50p 0
02/10/2015 36.50p 36.50p 36.50p 36.50p 0
01/10/2015 36.50p 36.50p 36.02p 36.50p 1440
30/09/2015 35.50p 36.50p 35.50p 36.50p 5000
29/09/2015 35.50p 35.50p 35.50p 35.50p 0
28/09/2015 35.50p 35.50p 35.50p 35.50p 0
25/09/2015 35.50p 35.50p 35.50p 35.50p 0
24/09/2015 35.00p 35.90p 35.00p 35.50p 7500
23/09/2015 35.00p 35.00p 35.00p 35.00p 0
22/09/2015 35.00p 35.00p 35.00p 35.00p 0
21/09/2015 35.00p 35.00p 35.00p 35.00p 0
18/09/2015 35.00p 35.00p 34.16p 35.00p 33000
17/09/2015 35.00p 35.95p 35.00p 35.00p 2500
16/09/2015 35.00p 35.00p 35.00p 35.00p 0
15/09/2015 35.00p 35.00p 35.00p 35.00p 0
14/09/2015 35.00p 35.00p 35.00p 35.00p 0
11/09/2015 35.00p 35.00p 35.00p 35.00p 0
10/09/2015 35.00p 35.00p 35.00p 35.00p 0
09/09/2015 35.00p 35.00p 35.00p 35.00p 0
08/09/2015 35.00p 35.00p 35.00p 35.00p 0
07/09/2015 35.00p 35.00p 35.00p 35.00p 0
04/09/2015 35.00p 35.00p 35.00p 35.00p 0
03/09/2015 35.00p 35.00p 35.00p 35.00p 0
02/09/2015 35.00p 35.00p 35.00p 35.00p 0
01/09/2015 35.00p 35.00p 35.00p 35.00p 0
28/08/2015 35.00p 35.00p 35.00p 35.00p 0
27/08/2015 35.00p 35.00p 35.00p 35.00p 0
26/08/2015 35.00p 35.00p 35.00p 35.00p 0
25/08/2015 35.00p 35.00p 35.00p 35.00p 0
24/08/2015 35.00p 35.00p 35.00p 35.00p 0
21/08/2015 35.00p 35.00p 35.00p 35.00p 0
20/08/2015 35.00p 35.00p 35.00p 35.00p 0
19/08/2015 35.00p 35.00p 35.00p 35.00p 0
18/08/2015 35.00p 35.00p 34.16p 35.00p 1000
17/08/2015 34.50p 35.00p 34.50p 34.50p 10000
14/08/2015 35.50p 35.50p 33.00p 34.50p 12580
13/08/2015 35.50p 35.50p 35.50p 35.50p 0
12/08/2015 35.50p 35.50p 35.50p 35.50p 0
11/08/2015 35.50p 35.50p 35.50p 35.50p 0
10/08/2015 35.50p 35.50p 35.50p 35.50p 0
07/08/2015 35.50p 35.50p 35.50p 35.50p 0
06/08/2015 35.50p 35.50p 34.00p 35.50p 645
05/08/2015 35.50p 35.50p 34.00p 35.50p 218
04/08/2015 36.50p 36.50p 34.13p 35.50p 11827
03/08/2015 36.50p 36.50p 36.50p 36.50p 0
31/07/2015 36.50p 36.50p 36.50p 36.50p 0
30/07/2015 36.50p 36.50p 36.50p 36.50p 0
29/07/2015 37.00p 37.00p 36.10p 36.50p 50
28/07/2015 37.00p 37.00p 36.50p 37.00p 5000
27/07/2015 37.00p 37.00p 37.00p 37.00p 0
24/07/2015 37.00p 38.00p 37.00p 37.00p 3400
23/07/2015 36.50p 37.00p 36.50p 37.00p 0
22/07/2015 36.50p 36.50p 36.50p 36.50p 0
21/07/2015 36.50p 36.50p 36.50p 36.50p 0
20/07/2015 36.50p 36.50p 36.50p 36.50p 0
17/07/2015 36.50p 37.00p 36.50p 36.50p 31
16/07/2015 36.00p 36.90p 35.00p 36.50p 36770
15/07/2015 36.00p 36.00p 36.00p 36.00p 0
14/07/2015 36.00p 36.00p 35.40p 36.00p 753
13/07/2015 36.00p 36.00p 36.00p 36.00p 0
10/07/2015 36.00p 36.00p 36.00p 36.00p 0
09/07/2015 36.00p 36.00p 35.50p 36.00p 291
08/07/2015 36.00p 36.00p 36.00p 36.00p 0
07/07/2015 36.00p 36.00p 36.00p 36.00p 0
06/07/2015 36.00p 36.00p 36.00p 36.00p 0
03/07/2015 36.00p 36.00p 36.00p 36.00p 0
02/07/2015 36.00p 36.00p 35.00p 36.00p 0
01/07/2015 36.00p 36.00p 35.00p 35.00p 1600
30/06/2015 36.00p 36.00p 35.50p 36.00p 100
29/06/2015 35.50p 35.50p 35.50p 35.50p 0
26/06/2015 35.50p 36.99p 34.50p 35.50p 4400
25/06/2015 35.50p 35.50p 35.50p 35.50p 0
24/06/2015 35.50p 36.99p 35.50p 35.50p 2500
23/06/2015 35.50p 35.50p 35.50p 35.50p 0
22/06/2015 35.50p 35.50p 35.50p 35.50p 0

*Close Price adjusted for both dividends and splits