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
15/11/2013 31.50p 34.00p 31.50p 32.75p 26333
14/11/2013 31.50p 31.50p 30.40p 31.50p 0
13/11/2013 31.50p 31.50p 30.40p 31.50p 2240
12/11/2013 31.50p 32.50p 31.00p 31.50p 0
11/11/2013 31.50p 32.50p 31.00p 31.50p 0
08/11/2013 31.50p 32.50p 31.00p 31.50p 0
07/11/2013 31.00p 32.50p 31.00p 31.50p 30000
06/11/2013 31.00p 31.00p 31.00p 31.00p 0
05/11/2013 31.00p 31.00p 31.00p 31.00p 10000
04/11/2013 31.50p 31.50p 30.25p 31.00p 22190
01/11/2013 31.50p 31.50p 30.50p 31.50p 0
31/10/2013 31.50p 31.50p 30.50p 31.50p 0
30/10/2013 31.50p 31.50p 30.50p 31.50p 0
29/10/2013 31.50p 31.50p 30.50p 31.50p 6000
28/10/2013 31.50p 31.50p 30.10p 31.50p 0
25/10/2013 31.50p 31.50p 30.10p 31.50p 0
24/10/2013 31.50p 31.50p 30.10p 31.50p 0
23/10/2013 31.50p 31.50p 30.10p 31.50p 0
22/10/2013 31.50p 31.50p 30.10p 31.50p 0
21/10/2013 31.50p 31.50p 30.10p 31.50p 0
18/10/2013 31.50p 31.50p 30.10p 31.50p 2000
17/10/2013 31.00p 31.50p 30.25p 31.50p 5853
16/10/2013 31.00p 31.00p 30.25p 31.00p 0
15/10/2013 31.00p 31.00p 30.25p 31.00p 21617
14/10/2013 32.00p 32.00p 31.00p 31.00p 10000
11/10/2013 31.00p 31.00p 31.00p 31.00p 1204
10/10/2013 31.50p 31.50p 29.50p 31.00p 19000
09/10/2013 32.00p 32.00p 30.00p 31.50p 32380
08/10/2013 32.50p 32.50p 31.00p 32.00p 8380
07/10/2013 32.50p 33.50p 32.50p 32.50p 0
04/10/2013 33.50p 33.50p 32.50p 32.50p 2000
03/10/2013 34.00p 34.00p 32.00p 33.50p 12500
02/10/2013 34.00p 34.00p 33.00p 34.00p 11000
01/10/2013 34.00p 35.00p 34.00p 34.00p 1407
30/09/2013 34.00p 34.00p 31.60p 34.00p 0
27/09/2013 32.50p 32.50p 31.60p 32.50p 0
26/09/2013 32.50p 32.50p 31.60p 32.50p 0
25/09/2013 32.50p 32.50p 31.60p 32.50p 0
24/09/2013 32.50p 32.50p 31.60p 32.50p 0
23/09/2013 32.50p 32.50p 31.60p 32.50p 22500
20/09/2013 32.50p 33.00p 31.00p 32.50p 0
19/09/2013 31.00p 33.00p 31.00p 32.50p 8318
18/09/2013 31.00p 32.25p 31.00p 31.00p 0
17/09/2013 31.00p 32.25p 31.00p 31.00p 8000
16/09/2013 31.00p 31.80p 30.50p 31.00p 0
13/09/2013 31.00p 31.80p 30.50p 31.00p 0
12/09/2013 30.50p 31.80p 30.50p 31.00p 5500
11/09/2013 30.50p 31.80p 30.50p 30.50p 0
10/09/2013 30.50p 31.80p 30.50p 30.50p 10000
09/09/2013 30.50p 30.50p 29.11p 30.50p 348
06/09/2013 30.50p 30.50p 29.00p 30.50p 0
05/09/2013 30.50p 30.50p 29.00p 30.50p 0
04/09/2013 30.50p 30.50p 29.00p 30.50p 0
03/09/2013 30.50p 30.50p 29.00p 30.50p 0
02/09/2013 30.50p 30.50p 29.00p 30.50p 0
30/08/2013 30.50p 30.50p 29.00p 30.50p 0
29/08/2013 30.50p 30.50p 29.00p 30.50p 0
28/08/2013 30.50p 30.50p 29.00p 30.50p 0
27/08/2013 30.50p 30.50p 29.00p 30.50p 18980
23/08/2013 30.50p 30.50p 29.22p 30.50p 0
22/08/2013 30.50p 30.50p 29.22p 30.50p 1567
21/08/2013 30.50p 30.50p 29.22p 30.50p 0
20/08/2013 30.50p 30.50p 29.22p 30.50p 110
19/08/2013 30.50p 31.99p 30.50p 30.50p 0
16/08/2013 30.50p 31.99p 30.50p 30.50p 0
15/08/2013 30.50p 31.99p 30.50p 30.50p 1083
14/08/2013 30.50p 31.00p 30.50p 30.50p 0
13/08/2013 30.50p 31.00p 30.50p 30.50p 0
12/08/2013 30.50p 31.00p 30.50p 30.50p 12500
09/08/2013 30.50p 30.50p 29.00p 30.50p 0
08/08/2013 30.50p 30.50p 29.00p 30.50p 800
07/08/2013 29.00p 30.50p 29.00p 30.50p 45107
06/08/2013 29.00p 29.99p 28.30p 29.00p 0
05/08/2013 29.00p 29.99p 28.30p 29.00p 0
02/08/2013 28.50p 29.99p 28.30p 29.00p 0
01/08/2013 29.00p 29.99p 28.30p 29.00p 22933
31/07/2013 28.50p 29.99p 28.50p 29.00p 1567
30/07/2013 28.50p 29.99p 28.50p 28.50p 0
29/07/2013 28.50p 29.99p 28.50p 28.50p 9908
26/07/2013 28.50p 29.99p 28.50p 28.50p 331
25/07/2013 28.50p 28.50p 27.30p 28.50p 1850
24/07/2013 28.50p 28.50p 27.25p 28.50p 6630
23/07/2013 28.50p 28.50p 27.15p 28.50p 1504
22/07/2013 28.50p 29.99p 27.15p 28.50p 3038
19/07/2013 27.00p 29.00p 27.00p 28.50p 7500
18/07/2013 27.00p 27.99p 27.00p 27.00p 3000
17/07/2013 27.00p 27.99p 26.25p 27.00p 3750
16/07/2013 27.00p 27.99p 26.15p 27.00p 4086
15/07/2013 27.00p 27.99p 26.15p 27.00p 14880
12/07/2013 27.00p 27.90p 26.50p 27.00p 0
11/07/2013 26.50p 27.90p 26.50p 27.00p 7500
10/07/2013 26.50p 27.90p 26.00p 26.50p 0
09/07/2013 26.00p 27.90p 26.00p 26.50p 10813
08/07/2013 26.50p 26.75p 25.10p 26.00p 6189
05/07/2013 26.50p 26.50p 25.10p 26.50p 5287
04/07/2013 27.00p 27.00p 25.50p 26.50p 19119
03/07/2013 28.50p 28.50p 26.00p 27.00p 4735
02/07/2013 28.50p 29.50p 28.50p 28.50p 0
01/07/2013 29.50p 29.50p 28.50p 28.50p 7000
28/06/2013 30.00p 30.00p 29.00p 29.50p 5781
27/06/2013 30.00p 30.50p 28.15p 30.00p 0
26/06/2013 30.00p 30.50p 28.15p 30.00p 0
25/06/2013 29.50p 30.50p 28.15p 30.00p 6500
24/06/2013 29.50p 29.50p 28.20p 29.50p 5277
21/06/2013 29.50p 31.00p 28.00p 29.50p 24592
20/06/2013 29.50p 29.50p 28.10p 29.50p 218
19/06/2013 29.00p 30.95p 29.00p 29.50p 10195
18/06/2013 27.00p 30.00p 27.00p 29.00p 16000
17/06/2013 27.00p 27.00p 26.30p 27.00p 0
14/06/2013 27.00p 27.00p 26.30p 27.00p 0
13/06/2013 27.00p 27.00p 26.30p 27.00p 0
12/06/2013 27.00p 27.00p 26.30p 27.00p 0
11/06/2013 27.00p 27.00p 26.30p 27.00p 360
10/06/2013 27.00p 28.00p 26.50p 27.00p 0
07/06/2013 27.00p 28.00p 26.50p 27.00p 0
06/06/2013 27.00p 28.00p 26.50p 27.00p 0
05/06/2013 27.00p 28.00p 26.50p 27.00p 0
04/06/2013 26.50p 28.00p 26.50p 27.00p 6500
03/06/2013 26.50p 27.99p 26.50p 26.50p 0
31/05/2013 26.50p 27.99p 26.50p 26.50p 0
30/05/2013 26.50p 27.99p 26.50p 26.50p 0
29/05/2013 26.50p 27.99p 26.50p 26.50p 5287
28/05/2013 26.50p 27.90p 25.00p 26.50p 18767
24/05/2013 26.50p 27.90p 26.50p 26.50p 0
23/05/2013 26.50p 27.90p 26.50p 26.50p 0
22/05/2013 26.50p 27.90p 26.50p 26.50p 4000
21/05/2013 26.00p 27.00p 26.00p 26.50p 12833
20/05/2013 26.50p 26.50p 25.50p 26.00p 15334
17/05/2013 26.50p 26.50p 26.50p 26.50p 0
16/05/2013 26.50p 26.50p 26.50p 26.50p 23898
15/05/2013 26.50p 27.90p 26.50p 26.50p 29
14/05/2013 26.50p 26.50p 26.00p 26.50p 5951
13/05/2013 26.25p 27.50p 26.25p 26.50p 19874
10/05/2013 26.25p 27.50p 26.00p 26.25p 0
09/05/2013 26.00p 27.50p 26.00p 26.25p 15951
08/05/2013 26.00p 26.00p 25.30p 26.00p 0
07/05/2013 26.00p 26.00p 25.30p 26.00p 1598
03/05/2013 26.00p 26.90p 26.00p 26.00p 0
02/05/2013 26.00p 26.90p 26.00p 26.00p 5000
01/05/2013 26.00p 27.00p 26.00p 26.00p 0
30/04/2013 26.00p 27.00p 26.00p 26.00p 0
29/04/2013 26.00p 27.00p 26.00p 26.00p 45745
26/04/2013 26.50p 26.50p 26.00p 26.00p 7500
25/04/2013 26.50p 26.50p 26.10p 26.50p 0
24/04/2013 26.50p 26.50p 26.10p 26.50p 3334
23/04/2013 26.50p 26.50p 26.10p 26.50p 0
22/04/2013 26.50p 26.50p 26.10p 26.50p 5000
19/04/2013 26.50p 26.70p 26.40p 26.50p 45000
18/04/2013 26.50p 26.50p 25.00p 26.50p 14667
17/04/2013 26.50p 26.50p 26.15p 26.50p 8620
16/04/2013 26.50p 26.88p 26.15p 26.50p 0
15/04/2013 26.50p 26.88p 26.15p 26.50p 8945
12/04/2013 26.50p 27.00p 26.50p 26.50p 110000
11/04/2013 24.00p 26.86p 24.00p 26.50p 62018
10/04/2013 24.00p 24.00p 23.40p 24.00p 0
09/04/2013 24.00p 24.00p 23.40p 24.00p 0
08/04/2013 24.00p 24.00p 23.40p 24.00p 0
05/04/2013 24.00p 24.00p 23.40p 24.00p 0
04/04/2013 24.00p 24.00p 23.40p 24.00p 0
03/04/2013 24.00p 24.00p 23.40p 24.00p 3200
02/04/2013 24.00p 24.00p 23.40p 24.00p 0
28/03/2013 24.00p 24.00p 23.40p 24.00p 0
27/03/2013 23.50p 24.00p 23.40p 24.00p 0
26/03/2013 24.00p 24.00p 23.40p 24.00p 310
25/03/2013 24.00p 24.90p 23.50p 24.00p 6085
22/03/2013 24.00p 24.70p 24.00p 24.00p 0
21/03/2013 24.00p 24.70p 24.00p 24.00p 0
20/03/2013 24.00p 24.70p 24.00p 24.00p 0
19/03/2013 24.00p 24.70p 24.00p 24.00p 8980
18/03/2013 24.50p 24.50p 23.50p 24.00p 222
15/03/2013 24.50p 24.50p 22.00p 24.50p 0
14/03/2013 24.00p 24.50p 22.00p 24.50p 102500
13/03/2013 24.00p 24.45p 24.00p 24.00p 0
12/03/2013 24.00p 24.45p 24.00p 24.00p 0
11/03/2013 24.00p 24.45p 24.00p 24.00p 0
08/03/2013 24.00p 24.45p 24.00p 24.00p 12590
07/03/2013 24.00p 24.45p 22.85p 24.00p 58244
06/03/2013 24.00p 24.50p 23.25p 24.00p 0
05/03/2013 24.00p 24.50p 23.25p 24.00p 0
04/03/2013 23.25p 24.50p 23.25p 23.50p 10699
01/03/2013 23.25p 24.45p 23.25p 23.25p 450
28/02/2013 23.25p 23.25p 22.40p 23.25p 870
27/02/2013 23.25p 23.25p 21.90p 23.25p 0
26/02/2013 23.25p 23.25p 21.90p 23.25p 0
25/02/2013 23.25p 23.25p 21.90p 23.25p 0
22/02/2013 23.25p 23.25p 21.90p 23.25p 0
21/02/2013 22.75p 22.75p 21.90p 22.75p 5128
20/02/2013 21.00p 23.00p 21.00p 22.75p 16251
19/02/2013 20.50p 22.00p 20.50p 21.00p 5000
18/02/2013 20.50p 21.00p 20.00p 20.50p 0
15/02/2013 20.00p 21.00p 20.00p 20.50p 10000
14/02/2013 20.00p 21.00p 20.00p 20.00p 5145
13/02/2013 19.50p 21.00p 18.13p 20.00p 10840
12/02/2013 19.50p 19.50p 18.13p 19.50p 252
11/02/2013 19.50p 19.50p 18.13p 19.50p 0
08/02/2013 19.50p 19.50p 18.13p 19.50p 600
07/02/2013 19.50p 20.50p 18.13p 19.50p 1741
06/02/2013 19.50p 19.50p 18.13p 19.50p 1400
05/02/2013 19.50p 20.50p 18.05p 19.50p 0
04/02/2013 19.50p 20.50p 18.05p 19.50p 19238

*Close Price adjusted for both dividends and splits