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
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
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

*Close Price adjusted for both dividends and splits