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
19/02/2015 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
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

*Close Price adjusted for both dividends and splits