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
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
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

*Close Price adjusted for both dividends and splits