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
03/09/2014 32.50p 32.50p 32.50p 32.50p 0
02/09/2014 32.50p 32.50p 32.50p 32.50p 0
01/09/2014 32.50p 32.50p 32.50p 32.50p 0
29/08/2014 32.50p 32.50p 32.50p 32.50p 0
28/08/2014 32.50p 32.50p 32.50p 32.50p 0
27/08/2014 32.50p 32.50p 32.50p 32.50p 0
26/08/2014 32.50p 32.50p 32.50p 32.50p 0
22/08/2014 32.50p 32.50p 32.50p 32.50p 0
21/08/2014 32.50p 32.50p 32.50p 32.50p 0
20/08/2014 32.50p 34.00p 32.50p 32.50p 2200
19/08/2014 32.50p 33.90p 32.50p 32.50p 5023
18/08/2014 32.50p 32.50p 32.50p 32.50p 0
15/08/2014 32.50p 32.50p 32.50p 32.50p 0
14/08/2014 32.50p 32.50p 32.50p 32.50p 0
13/08/2014 32.50p 32.50p 32.50p 32.50p 0
12/08/2014 32.50p 32.50p 32.50p 32.50p 0
11/08/2014 32.50p 32.50p 32.50p 32.50p 0
08/08/2014 32.50p 32.50p 32.50p 32.50p 0
07/08/2014 32.50p 33.50p 32.50p 32.50p 24
06/08/2014 32.50p 33.50p 32.50p 32.50p 0
05/08/2014 32.50p 33.50p 32.50p 32.50p 0
04/08/2014 32.50p 33.50p 32.50p 32.50p 0
01/08/2014 32.50p 33.50p 32.50p 32.50p 0
31/07/2014 32.50p 33.50p 32.50p 32.50p 0
30/07/2014 32.50p 33.50p 32.50p 32.50p 0
29/07/2014 32.50p 33.50p 32.50p 32.50p 24
28/07/2014 32.50p 33.50p 32.50p 32.50p 1523
25/07/2014 32.50p 33.50p 32.50p 32.50p 0
24/07/2014 32.50p 33.50p 32.50p 32.50p 0
23/07/2014 32.50p 33.50p 32.50p 32.50p 0
22/07/2014 32.50p 33.50p 32.50p 32.50p 0
21/07/2014 32.50p 33.50p 32.50p 32.50p 100
18/07/2014 32.50p 32.80p 30.00p 32.50p 0
17/07/2014 31.50p 32.80p 30.00p 32.50p 9200
16/07/2014 31.50p 31.50p 30.10p 31.50p 0
15/07/2014 31.50p 31.50p 30.10p 31.50p 0
14/07/2014 31.50p 31.50p 30.10p 31.50p 0
11/07/2014 31.50p 31.50p 30.10p 31.50p 0
10/07/2014 31.50p 31.50p 30.10p 31.50p 0
09/07/2014 31.50p 31.50p 30.10p 31.50p 0
08/07/2014 31.50p 31.50p 30.10p 31.50p 0
07/07/2014 31.50p 31.50p 30.10p 31.50p 0
04/07/2014 31.50p 31.50p 30.10p 31.50p 414
03/07/2014 31.50p 31.50p 30.58p 31.50p 0
02/07/2014 31.50p 31.50p 30.58p 31.50p 0
01/07/2014 31.50p 31.50p 30.58p 31.50p 0
30/06/2014 31.50p 31.50p 30.58p 31.50p 0
27/06/2014 31.50p 31.50p 30.58p 31.50p 7555
26/06/2014 31.50p 31.50p 30.58p 31.50p 0
25/06/2014 31.50p 31.50p 30.58p 31.50p 72
24/06/2014 32.50p 32.50p 31.00p 31.50p 35558
23/06/2014 32.50p 32.50p 31.28p 32.50p 0
20/06/2014 32.50p 32.50p 31.28p 32.50p 300
19/06/2014 31.50p 32.80p 31.50p 32.50p 3000
18/06/2014 33.00p 33.00p 31.50p 31.50p 2907
17/06/2014 33.50p 34.50p 33.00p 33.00p 2957
16/06/2014 33.50p 33.50p 32.57p 33.50p 4079
13/06/2014 33.50p 33.50p 32.57p 33.50p 4000
12/06/2014 33.50p 34.75p 33.50p 33.50p 0
11/06/2014 33.50p 34.75p 33.50p 33.50p 823
10/06/2014 33.50p 33.50p 32.21p 33.50p 500
09/06/2014 33.50p 34.80p 32.00p 33.50p 0
06/06/2014 32.00p 34.80p 32.00p 33.50p 10990
05/06/2014 32.00p 32.32p 32.00p 32.00p 25000
04/06/2014 31.50p 32.00p 30.20p 32.00p 0
03/06/2014 31.50p 31.50p 30.20p 31.50p 3061
02/06/2014 31.50p 31.50p 30.20p 31.50p 0
30/05/2014 31.50p 31.50p 30.20p 31.50p 0
29/05/2014 31.50p 31.50p 30.20p 31.50p 3000
28/05/2014 31.50p 31.50p 30.30p 31.50p 0
27/05/2014 31.50p 31.50p 30.30p 31.50p 0
23/05/2014 31.50p 31.50p 30.30p 31.50p 22891
22/05/2014 31.50p 31.50p 30.20p 31.50p 0
21/05/2014 31.50p 31.50p 30.20p 31.50p 300
20/05/2014 31.50p 32.34p 31.30p 31.50p 0
19/05/2014 32.00p 32.34p 31.30p 31.50p 10835
16/05/2014 32.00p 32.50p 31.75p 32.00p 0
15/05/2014 32.00p 32.50p 31.75p 32.00p 0
14/05/2014 32.00p 32.50p 31.75p 32.00p 0
13/05/2014 32.00p 32.50p 31.75p 32.00p 0
12/05/2014 32.00p 32.50p 31.75p 32.00p 0
09/05/2014 32.00p 32.50p 31.75p 32.00p 0
08/05/2014 32.00p 32.50p 31.75p 32.00p 0
07/05/2014 31.75p 32.50p 31.75p 32.00p 48455
06/05/2014 31.75p 32.33p 31.75p 31.75p 22891
02/05/2014 31.75p 32.34p 30.60p 31.75p 3850
01/05/2014 31.75p 31.75p 30.60p 31.75p 1773
30/04/2014 31.75p 32.40p 31.20p 31.75p 0
29/04/2014 31.75p 32.40p 31.20p 31.75p 0
28/04/2014 31.75p 32.40p 31.20p 31.75p 0
25/04/2014 31.75p 32.40p 31.20p 31.75p 0
24/04/2014 31.75p 32.40p 31.20p 31.75p 0
23/04/2014 31.75p 32.40p 31.20p 31.75p 0
22/04/2014 31.75p 32.40p 31.20p 31.75p 0
17/04/2014 31.75p 32.40p 31.20p 31.75p 0
16/04/2014 31.75p 32.40p 31.20p 31.75p 0
15/04/2014 31.75p 32.40p 31.20p 31.75p 0
14/04/2014 32.00p 32.40p 31.20p 31.75p 22184
11/04/2014 32.00p 32.00p 31.20p 32.00p 1000
10/04/2014 32.00p 32.00p 30.50p 32.00p 0
09/04/2014 32.00p 32.00p 30.50p 32.00p 0
08/04/2014 30.50p 32.00p 30.50p 32.00p 44095
07/04/2014 30.50p 30.70p 30.50p 30.50p 10000
04/04/2014 31.50p 32.70p 30.50p 30.50p 0
03/04/2014 31.50p 32.70p 31.50p 31.50p 0
02/04/2014 31.50p 32.70p 31.50p 31.50p 5000
01/04/2014 31.50p 31.50p 30.01p 31.50p 140
31/03/2014 33.50p 33.50p 31.50p 31.50p 25000
28/03/2014 33.00p 33.70p 33.00p 33.00p 16054
27/03/2014 33.00p 33.00p 32.01p 33.00p 0
26/03/2014 33.00p 33.00p 32.01p 33.00p 1370
25/03/2014 33.00p 33.70p 33.00p 33.00p 0
24/03/2014 33.00p 33.70p 33.00p 33.00p 0
21/03/2014 33.00p 33.70p 33.00p 33.00p 0
20/03/2014 33.00p 33.70p 33.00p 33.00p 280
19/03/2014 34.50p 34.50p 32.00p 33.00p 50762
18/03/2014 34.50p 35.50p 34.50p 34.50p 0
17/03/2014 34.50p 35.50p 34.50p 34.50p 527
14/03/2014 34.50p 35.50p 33.01p 34.50p 0
13/03/2014 34.50p 35.50p 33.01p 34.50p 0
12/03/2014 34.50p 35.50p 33.01p 34.50p 0
11/03/2014 34.50p 35.50p 33.01p 34.50p 0
10/03/2014 34.50p 35.50p 33.01p 34.50p 0
07/03/2014 34.50p 35.50p 33.01p 34.50p 0
06/03/2014 34.50p 35.50p 33.01p 34.50p 1313
05/03/2014 34.50p 34.74p 33.25p 34.50p 0
04/03/2014 34.50p 34.74p 33.25p 34.50p 0
03/03/2014 34.50p 34.74p 33.25p 34.50p 0
28/02/2014 33.50p 34.74p 33.25p 34.50p 7000
27/02/2014 33.50p 34.24p 32.11p 33.25p 6268
26/02/2014 33.50p 34.74p 32.11p 33.50p 0
25/02/2014 33.50p 34.74p 32.11p 33.50p 0
24/02/2014 33.50p 34.74p 32.11p 33.50p 767
21/02/2014 34.50p 35.75p 33.11p 33.50p 4333
20/02/2014 34.50p 34.50p 33.15p 34.50p 0
19/02/2014 34.50p 34.50p 33.15p 34.50p 0
18/02/2014 34.50p 34.50p 33.15p 34.50p 0
17/02/2014 34.50p 34.50p 33.15p 34.50p 0
14/02/2014 34.50p 34.50p 33.15p 34.50p 0
13/02/2014 34.50p 34.50p 33.15p 34.50p 2000
12/02/2014 34.50p 34.50p 33.30p 34.50p 0
11/02/2014 34.50p 34.50p 33.30p 34.50p 0
10/02/2014 34.50p 34.50p 33.30p 34.50p 0
07/02/2014 34.50p 34.50p 33.30p 34.50p 0
06/02/2014 34.50p 34.50p 33.30p 34.50p 0
05/02/2014 34.50p 34.50p 33.30p 34.50p 0
04/02/2014 34.50p 34.50p 33.30p 34.50p 5663
03/02/2014 34.50p 34.50p 33.56p 34.50p 0
31/01/2014 34.50p 34.50p 33.56p 34.50p 0
30/01/2014 34.50p 34.50p 33.56p 34.50p 10000
29/01/2014 34.50p 35.90p 33.60p 34.50p 0
28/01/2014 34.50p 35.90p 33.60p 34.50p 0
27/01/2014 34.50p 35.90p 33.60p 34.50p 5400
24/01/2014 34.50p 36.00p 32.55p 34.50p 0
23/01/2014 33.50p 36.00p 32.55p 34.50p 27156
22/01/2014 33.00p 34.00p 33.00p 33.50p 0
21/01/2014 33.00p 33.00p 33.00p 33.00p 10000
20/01/2014 33.50p 33.50p 32.50p 33.00p 25000
17/01/2014 33.50p 33.50p 33.10p 33.50p 0
16/01/2014 33.50p 33.50p 33.10p 33.50p 15316
15/01/2014 33.50p 33.50p 33.10p 33.50p 0
14/01/2014 33.50p 33.50p 33.10p 33.50p 0
13/01/2014 33.50p 33.50p 33.10p 33.50p 0
10/01/2014 33.50p 33.50p 33.10p 33.50p 1290
09/01/2014 33.50p 33.50p 33.10p 33.50p 0
08/01/2014 33.50p 33.50p 33.10p 33.50p 0
07/01/2014 33.50p 33.50p 33.10p 33.50p 0
06/01/2014 33.50p 33.50p 33.10p 33.50p 0
03/01/2014 33.50p 33.50p 33.10p 33.50p 0
02/01/2014 33.50p 33.50p 33.10p 33.50p 0
31/12/2013 33.50p 33.50p 33.10p 33.50p 0
30/12/2013 33.50p 33.50p 33.10p 33.50p 0
27/12/2013 33.50p 33.50p 33.10p 33.50p 0
24/12/2013 33.50p 33.50p 33.10p 33.50p 0
23/12/2013 33.50p 33.50p 33.10p 33.50p 0
20/12/2013 33.50p 33.50p 33.10p 33.50p 12584
19/12/2013 33.50p 35.00p 33.50p 33.50p 0
18/12/2013 33.50p 35.00p 33.50p 33.50p 0
17/12/2013 33.50p 35.00p 33.50p 33.50p 0
16/12/2013 33.50p 35.00p 33.50p 33.50p 0
13/12/2013 33.50p 35.00p 33.50p 33.50p 0
12/12/2013 33.50p 35.00p 33.50p 33.50p 981
11/12/2013 33.50p 35.00p 33.00p 33.50p 0
10/12/2013 33.50p 35.00p 33.00p 33.50p 0
09/12/2013 33.00p 35.00p 33.00p 33.50p 5663
06/12/2013 33.00p 33.00p 32.50p 33.00p 0
05/12/2013 33.00p 33.00p 32.50p 33.00p 0
04/12/2013 33.00p 33.00p 32.50p 33.00p 0
03/12/2013 33.00p 33.00p 32.50p 33.00p 0
02/12/2013 33.00p 33.00p 32.50p 33.00p 0
29/11/2013 33.00p 33.00p 32.50p 33.00p 1000
28/11/2013 33.00p 34.00p 33.00p 33.00p 0
27/11/2013 33.00p 34.00p 33.00p 33.00p 0
26/11/2013 33.00p 34.00p 33.00p 33.00p 15040
25/11/2013 33.00p 33.00p 32.50p 33.00p 5000
22/11/2013 33.00p 33.25p 32.40p 33.00p 0
21/11/2013 33.00p 33.25p 32.40p 33.00p 0
20/11/2013 33.25p 33.25p 32.40p 33.00p 26333
19/11/2013 32.75p 34.00p 31.90p 33.25p 11500
18/11/2013 32.75p 34.00p 31.50p 32.75p 0

*Close Price adjusted for both dividends and splits