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
19/06/2015 35.50p 35.50p 35.50p 35.50p 0
18/06/2015 35.50p 35.50p 35.50p 35.50p 0
17/06/2015 35.50p 35.50p 35.50p 35.50p 0
16/06/2015 35.50p 35.50p 35.50p 35.50p 0
15/06/2015 35.50p 35.50p 35.50p 35.50p 0
12/06/2015 35.50p 36.90p 35.50p 35.50p 2000
11/06/2015 35.50p 36.90p 35.50p 35.50p 2000
10/06/2015 35.50p 35.50p 35.50p 35.50p 0
09/06/2015 35.50p 35.50p 35.50p 35.50p 0
08/06/2015 35.50p 35.50p 34.50p 35.50p 2000
05/06/2015 35.50p 35.50p 35.50p 35.50p 0
04/06/2015 35.50p 35.50p 35.50p 35.50p 0
03/06/2015 35.50p 35.50p 35.50p 35.50p 0
02/06/2015 35.50p 35.50p 35.50p 35.50p 0
01/06/2015 35.50p 35.50p 35.50p 35.50p 0
29/05/2015 35.50p 35.50p 35.50p 35.50p 0
28/05/2015 35.50p 35.50p 34.50p 35.50p 1000
27/05/2015 35.50p 35.50p 35.50p 35.50p 0
26/05/2015 35.50p 35.50p 34.40p 35.50p 4800
22/05/2015 35.50p 35.50p 35.50p 35.50p 0
21/05/2015 35.50p 35.50p 35.50p 35.50p 0
20/05/2015 35.50p 35.50p 35.50p 35.50p 0
19/05/2015 35.50p 35.50p 35.50p 35.50p 0
18/05/2015 35.50p 35.50p 35.50p 35.50p 0
15/05/2015 35.50p 35.50p 35.50p 35.50p 0
14/05/2015 35.50p 35.50p 35.50p 35.50p 0
13/05/2015 35.50p 35.50p 35.50p 35.50p 0
12/05/2015 35.50p 35.50p 35.50p 35.50p 5859
11/05/2015 35.50p 35.50p 35.50p 35.50p 0
08/05/2015 35.50p 36.69p 35.50p 35.50p 5000
07/05/2015 35.50p 35.50p 35.50p 35.50p 0
06/05/2015 35.50p 35.50p 35.50p 35.50p 0
05/05/2015 35.50p 36.69p 35.50p 35.50p 2825
01/05/2015 35.50p 36.69p 35.50p 35.50p 5
30/04/2015 36.00p 36.00p 35.30p 35.50p 21802
29/04/2015 36.00p 36.00p 35.30p 36.00p 230
28/04/2015 36.00p 36.00p 36.00p 36.00p 0
27/04/2015 35.00p 37.00p 35.00p 36.00p 20000
24/04/2015 35.00p 35.00p 35.00p 35.00p 0
23/04/2015 35.00p 35.00p 35.00p 35.00p 0
22/04/2015 35.00p 35.00p 35.00p 35.00p 0
21/04/2015 35.00p 35.00p 35.00p 35.00p 0
20/04/2015 35.00p 35.70p 35.00p 35.00p 2835
17/04/2015 35.50p 35.50p 33.50p 35.00p 5066
16/04/2015 36.00p 36.00p 34.00p 35.50p 11424
15/04/2015 36.00p 36.00p 36.00p 36.00p 0
14/04/2015 36.00p 36.70p 36.00p 36.00p 1507
13/04/2015 36.00p 36.70p 36.00p 36.00p 435
10/04/2015 37.00p 37.80p 36.00p 36.00p 26450
09/04/2015 34.50p 38.00p 34.50p 37.00p 14831
08/04/2015 34.00p 35.00p 33.00p 34.50p 34799
07/04/2015 33.00p 34.00p 33.00p 34.00p 5000
02/04/2015 32.00p 33.99p 32.00p 33.00p 14554
01/04/2015 32.00p 32.00p 32.00p 32.00p 0
31/03/2015 32.00p 32.00p 32.00p 32.00p 0
30/03/2015 32.00p 32.10p 32.00p 32.00p 17023
27/03/2015 32.00p 32.00p 32.00p 32.00p 0
26/03/2015 32.00p 32.00p 31.11p 32.00p 19137
25/03/2015 32.00p 32.00p 31.11p 32.00p 3333
24/03/2015 32.00p 32.00p 32.00p 32.00p 500
23/03/2015 32.00p 32.00p 32.00p 32.00p 0
20/03/2015 32.00p 32.00p 32.00p 32.00p 0
19/03/2015 32.00p 32.00p 32.00p 32.00p 0
18/03/2015 32.00p 32.00p 32.00p 32.00p 0
17/03/2015 32.00p 32.00p 32.00p 32.00p 3000
16/03/2015 32.00p 32.19p 31.00p 32.00p 20468
13/03/2015 32.00p 32.00p 32.00p 32.00p 0
12/03/2015 32.00p 32.00p 32.00p 32.00p 0
11/03/2015 32.00p 32.00p 32.00p 32.00p 0
10/03/2015 32.00p 32.00p 32.00p 32.00p 0
09/03/2015 32.00p 32.25p 31.00p 32.00p 24000
06/03/2015 32.00p 32.00p 32.00p 32.00p 0
05/03/2015 32.00p 32.00p 32.00p 32.00p 0
04/03/2015 32.00p 32.00p 31.00p 32.00p 7230
03/03/2015 32.00p 32.00p 32.00p 32.00p 0
02/03/2015 32.00p 32.00p 32.00p 32.00p 0
27/02/2015 31.50p 32.00p 31.50p 32.00p 0
26/02/2015 31.50p 32.00p 31.20p 31.50p 6500
25/02/2015 31.50p 31.50p 31.50p 31.50p 0
24/02/2015 31.50p 31.50p 31.50p 31.50p 0
23/02/2015 31.00p 31.50p 30.20p 31.50p 8419
20/02/2015 31.00p 31.00p 31.00p 31.00p 0
19/02/2015 31.00p 31.00p 31.00p 31.00p 10000
18/02/2015 31.00p 31.00p 31.00p 31.00p 0
17/02/2015 31.00p 31.00p 31.00p 31.00p 0
16/02/2015 31.00p 31.00p 31.00p 31.00p 0
13/02/2015 31.00p 31.00p 29.00p 31.00p 53133
12/02/2015 31.00p 31.00p 31.00p 31.00p 0
11/02/2015 31.00p 31.00p 31.00p 31.00p 0
10/02/2015 31.00p 31.00p 31.00p 31.00p 0
09/02/2015 31.00p 31.00p 31.00p 31.00p 0
06/02/2015 31.00p 31.00p 31.00p 31.00p 0
05/02/2015 31.00p 31.00p 30.01p 31.00p 483
04/02/2015 31.00p 31.00p 31.00p 31.00p 0
03/02/2015 31.00p 31.00p 31.00p 31.00p 0
02/02/2015 31.00p 31.00p 31.00p 31.00p 0
30/01/2015 31.00p 31.00p 31.00p 31.00p 0
29/01/2015 31.00p 31.00p 30.00p 31.00p 5285
28/01/2015 31.00p 31.00p 31.00p 31.00p 0
27/01/2015 31.00p 31.00p 31.00p 31.00p 0
26/01/2015 31.00p 31.25p 31.00p 31.00p 2500
23/01/2015 31.00p 31.00p 31.00p 31.00p 0
22/01/2015 31.00p 31.00p 30.00p 31.00p 7000
21/01/2015 31.00p 31.00p 31.00p 31.00p 0
20/01/2015 31.00p 31.00p 31.00p 31.00p 0
19/01/2015 31.00p 31.40p 31.00p 31.00p 3271
16/01/2015 31.00p 31.00p 31.00p 31.00p 0
15/01/2015 31.00p 31.00p 31.00p 31.00p 0
14/01/2015 31.00p 31.00p 31.00p 31.00p 0
13/01/2015 31.00p 31.40p 31.00p 31.00p 278
12/01/2015 31.00p 31.00p 29.50p 31.00p 40000
09/01/2015 31.00p 31.00p 31.00p 31.00p 0
08/01/2015 31.00p 31.00p 31.00p 31.00p 0
07/01/2015 31.00p 31.00p 31.00p 31.00p 0
06/01/2015 31.00p 31.50p 31.00p 31.00p 0
05/01/2015 31.50p 31.50p 31.50p 31.50p 0
02/01/2015 31.50p 31.50p 30.30p 31.50p 489
31/12/2014 31.50p 31.50p 31.50p 31.50p 0
30/12/2014 31.50p 31.50p 31.50p 31.50p 0
29/12/2014 31.50p 31.50p 31.50p 31.50p 0
24/12/2014 31.50p 31.50p 30.00p 31.50p 1
23/12/2014 31.50p 32.50p 31.50p 31.50p 1
22/12/2014 31.50p 31.50p 31.50p 31.50p 0
19/12/2014 31.50p 32.50p 31.50p 31.50p 9157
18/12/2014 31.50p 31.50p 31.50p 31.50p 0
17/12/2014 31.50p 32.50p 30.30p 31.50p 1789
16/12/2014 31.50p 31.50p 30.50p 31.50p 5348
15/12/2014 31.50p 32.50p 31.50p 31.50p 926
12/12/2014 31.50p 31.50p 31.50p 31.50p 0
11/12/2014 31.50p 31.50p 30.50p 31.50p 331
10/12/2014 31.50p 31.50p 31.50p 31.50p 0
09/12/2014 31.50p 31.50p 30.50p 31.50p 5990
08/12/2014 31.50p 31.50p 31.50p 31.50p 0
05/12/2014 31.50p 31.50p 31.50p 31.50p 0
04/12/2014 31.50p 31.50p 31.50p 31.50p 0
03/12/2014 31.50p 31.50p 31.50p 31.50p 0
02/12/2014 31.50p 31.50p 31.50p 31.50p 0
01/12/2014 31.50p 32.00p 31.50p 31.50p 3125
28/11/2014 31.50p 31.50p 31.50p 31.50p 0
27/11/2014 31.25p 31.73p 30.00p 31.50p 84685
26/11/2014 31.50p 32.40p 31.25p 31.25p 5080
25/11/2014 31.50p 32.90p 31.50p 31.50p 2860
24/11/2014 32.00p 32.00p 31.01p 31.50p 5300
21/11/2014 32.00p 32.00p 32.00p 32.00p 0
20/11/2014 32.50p 33.90p 31.10p 32.00p 16597
19/11/2014 32.50p 32.50p 31.30p 32.50p 1800
18/11/2014 32.50p 32.50p 32.50p 32.50p 0
17/11/2014 32.50p 32.50p 32.50p 32.50p 0
14/11/2014 32.50p 32.50p 32.50p 32.50p 0
13/11/2014 31.50p 34.00p 31.30p 32.50p 12400
12/11/2014 31.50p 31.50p 31.50p 31.50p 0
11/11/2014 31.50p 31.50p 31.50p 31.50p 0
10/11/2014 31.50p 31.50p 31.50p 31.50p 0
07/11/2014 31.50p 32.90p 31.50p 31.50p 13500
06/11/2014 31.50p 31.50p 30.50p 31.50p 7413
05/11/2014 31.50p 31.50p 31.50p 31.50p 0
04/11/2014 31.50p 31.50p 31.50p 31.50p 0
03/11/2014 31.50p 31.50p 31.50p 31.50p 0
31/10/2014 31.50p 31.50p 31.50p 31.50p 0
30/10/2014 31.50p 31.50p 31.50p 31.50p 0
29/10/2014 31.50p 31.50p 30.50p 31.50p 4425
28/10/2014 31.50p 32.00p 30.50p 31.50p 10000
27/10/2014 31.50p 31.50p 31.50p 31.50p 0
24/10/2014 31.50p 31.50p 31.50p 31.50p 5000
23/10/2014 31.50p 31.50p 31.50p 31.50p 0
22/10/2014 31.50p 31.50p 31.50p 31.50p 0
21/10/2014 31.50p 31.50p 31.50p 31.50p 0
20/10/2014 31.50p 31.50p 31.50p 31.50p 0
17/10/2014 31.50p 31.50p 31.50p 31.50p 0
16/10/2014 31.50p 31.50p 31.50p 31.50p 0
15/10/2014 32.50p 32.50p 31.50p 31.50p 0
14/10/2014 32.50p 32.50p 31.10p 32.50p 7317
13/10/2014 32.50p 33.90p 32.50p 32.50p 4000
10/10/2014 32.50p 32.50p 32.50p 32.50p 0
09/10/2014 32.50p 32.50p 32.50p 32.50p 0
08/10/2014 32.50p 32.50p 32.50p 32.50p 0
07/10/2014 32.50p 32.50p 31.20p 32.50p 2000
06/10/2014 32.50p 32.50p 32.50p 32.50p 0
03/10/2014 32.50p 32.50p 32.50p 32.50p 0
02/10/2014 32.50p 32.50p 32.50p 32.50p 0
01/10/2014 32.50p 32.50p 32.50p 32.50p 0
30/09/2014 32.50p 34.00p 31.20p 32.50p 987
29/09/2014 32.50p 32.50p 32.50p 32.50p 0
26/09/2014 32.50p 32.50p 32.50p 32.50p 0
25/09/2014 32.50p 32.50p 32.50p 32.50p 0
24/09/2014 32.50p 32.50p 32.50p 32.50p 0
23/09/2014 32.50p 32.50p 32.50p 32.50p 0
22/09/2014 32.50p 32.50p 32.50p 32.50p 0
19/09/2014 32.50p 32.50p 32.50p 32.50p 0
18/09/2014 32.50p 32.50p 32.50p 32.50p 0
17/09/2014 32.50p 32.50p 32.50p 32.50p 0
16/09/2014 32.50p 32.50p 32.50p 32.50p 0
15/09/2014 32.50p 33.75p 32.50p 32.50p 3650
12/09/2014 32.50p 32.50p 32.50p 32.50p 0
11/09/2014 32.50p 32.50p 32.50p 32.50p 0
10/09/2014 32.50p 32.50p 32.50p 32.50p 0
09/09/2014 32.50p 32.50p 32.50p 32.50p 0
08/09/2014 32.50p 32.50p 31.20p 32.50p 112
05/09/2014 32.50p 32.50p 31.20p 32.50p 16065
04/09/2014 32.50p 32.50p 32.50p 32.50p 0

*Close Price adjusted for both dividends and splits