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
18/04/2012 19.50p 20.80p 18.50p 19.50p 2509
17/04/2012 19.50p 20.80p 19.50p 19.50p 0
16/04/2012 19.50p 20.80p 19.50p 19.50p 0
13/04/2012 19.50p 20.80p 19.50p 19.50p 14
12/04/2012 19.50p 19.50p 18.50p 19.50p 0
11/04/2012 19.50p 19.50p 18.50p 19.50p 0
10/04/2012 19.50p 19.50p 18.50p 19.50p 0
05/04/2012 19.50p 19.50p 18.50p 19.50p 200
04/04/2012 19.50p 20.90p 19.50p 19.50p 0
03/04/2012 19.50p 20.90p 19.50p 19.50p 0
02/04/2012 19.50p 20.90p 19.50p 19.50p 0
30/03/2012 19.50p 20.90p 19.50p 19.50p 0
29/03/2012 19.50p 20.90p 19.50p 19.50p 0
28/03/2012 19.50p 20.90p 19.50p 19.50p 4000
27/03/2012 19.50p 19.50p 18.50p 19.50p 0
26/03/2012 19.50p 19.50p 18.50p 19.50p 644
23/03/2012 19.50p 19.50p 18.50p 19.50p 5000
22/03/2012 19.50p 19.50p 18.50p 19.50p 290
21/03/2012 19.50p 20.00p 18.00p 19.50p 0
20/03/2012 19.50p 20.00p 18.00p 19.50p 70030
19/03/2012 19.50p 19.50p 19.50p 19.50p 0
16/03/2012 19.50p 19.50p 18.10p 19.50p 0
15/03/2012 19.50p 19.50p 18.10p 19.50p 0
14/03/2012 19.50p 19.50p 18.10p 19.50p 0
13/03/2012 19.50p 19.50p 18.10p 19.50p 0
12/03/2012 19.50p 19.50p 18.10p 19.50p 3584
09/03/2012 19.50p 19.50p 18.20p 19.50p 0
08/03/2012 19.50p 19.50p 18.20p 19.50p 0
07/03/2012 19.50p 19.50p 18.20p 19.50p 0
06/03/2012 19.50p 19.50p 18.20p 19.50p 12537
05/03/2012 20.50p 20.90p 19.10p 19.50p 28000
02/03/2012 20.50p 21.50p 20.50p 20.50p 0
01/03/2012 20.50p 21.50p 20.50p 20.50p 0
29/02/2012 20.50p 21.50p 20.50p 20.50p 0
28/02/2012 21.50p 21.50p 20.50p 20.50p 518
27/02/2012 22.00p 22.00p 20.00p 21.50p 2500
24/02/2012 22.50p 22.50p 21.00p 22.00p 2500
23/02/2012 22.50p 22.50p 21.00p 22.50p 5000
22/02/2012 22.50p 22.50p 21.05p 22.50p 21000
21/02/2012 22.50p 23.75p 22.25p 22.50p 78064
20/02/2012 22.50p 22.50p 21.25p 22.50p 401
17/02/2012 22.50p 23.50p 22.50p 22.50p 0
16/02/2012 22.50p 23.50p 22.50p 22.50p 0
15/02/2012 22.50p 23.50p 22.50p 22.50p 16339
14/02/2012 22.50p 22.50p 21.00p 22.50p 0
13/02/2012 22.50p 22.50p 21.00p 22.50p 4109
10/02/2012 22.50p 22.50p 21.00p 22.50p 62
09/02/2012 22.50p 22.50p 21.10p 22.50p 0
08/02/2012 22.50p 22.50p 21.10p 22.50p 2531
07/02/2012 22.50p 23.50p 22.10p 22.50p 0
06/02/2012 22.50p 23.50p 22.10p 22.50p 0
03/02/2012 23.50p 23.50p 22.10p 22.50p 0
02/02/2012 23.50p 23.50p 22.10p 23.50p 0
01/02/2012 23.50p 23.50p 22.10p 23.50p 0
31/01/2012 23.50p 23.50p 22.10p 23.50p 22486
30/01/2012 23.50p 24.89p 22.10p 23.50p 10768
27/01/2012 23.50p 24.89p 23.50p 23.50p 16
26/01/2012 23.50p 23.50p 22.10p 23.50p 517
25/01/2012 23.50p 23.50p 22.10p 23.50p 0
24/01/2012 23.50p 23.50p 22.10p 23.50p 19716
23/01/2012 23.50p 23.50p 22.10p 23.50p 0
20/01/2012 23.50p 23.50p 22.10p 23.50p 0
19/01/2012 23.50p 23.50p 22.10p 23.50p 0
18/01/2012 23.50p 23.50p 22.10p 23.50p 0
17/01/2012 23.50p 23.50p 22.10p 23.50p 213
16/01/2012 23.50p 23.50p 22.15p 23.50p 0
13/01/2012 23.50p 23.50p 22.15p 23.50p 0
12/01/2012 23.50p 23.50p 22.15p 23.50p 0
11/01/2012 23.50p 23.50p 22.15p 23.50p 0
10/01/2012 23.50p 23.50p 22.15p 23.50p 0
09/01/2012 23.50p 23.50p 22.15p 23.50p 500
06/01/2012 23.50p 23.50p 22.15p 23.50p 500
05/01/2012 23.50p 24.90p 23.50p 23.50p 0
04/01/2012 23.50p 24.90p 23.50p 23.50p 0
03/01/2012 23.50p 24.90p 23.50p 23.50p 0
30/12/2011 23.50p 24.90p 23.50p 23.50p 0
29/12/2011 23.50p 24.90p 23.50p 23.50p 0
28/12/2011 23.50p 24.90p 23.50p 23.50p 0
23/12/2011 23.50p 24.90p 23.50p 23.50p 0
22/12/2011 23.50p 24.90p 23.50p 23.50p 0
21/12/2011 23.50p 24.90p 23.50p 23.50p 0
20/12/2011 23.50p 24.90p 23.50p 23.50p 3336
19/12/2011 23.50p 23.50p 22.10p 23.50p 2158
16/12/2011 23.50p 24.90p 23.50p 23.50p 3648
15/12/2011 23.50p 24.99p 23.05p 23.50p 12215
14/12/2011 22.50p 23.50p 22.50p 23.50p 5125
13/12/2011 22.50p 23.00p 22.00p 22.50p 0
12/12/2011 22.50p 23.00p 22.00p 22.50p 0
09/12/2011 22.50p 23.00p 22.00p 22.50p 0
08/12/2011 22.00p 23.00p 22.00p 22.00p 30678
07/12/2011 22.00p 22.90p 22.00p 22.00p 0
06/12/2011 22.00p 22.90p 22.00p 22.00p 0
05/12/2011 22.00p 22.90p 22.00p 22.00p 7
02/12/2011 22.00p 22.40p 22.00p 22.00p 10821
01/12/2011 22.00p 22.00p 21.10p 22.00p 800
30/11/2011 22.00p 22.50p 22.00p 22.00p 0
29/11/2011 22.00p 22.50p 22.00p 22.00p 1661
28/11/2011 22.00p 22.50p 22.00p 22.00p 11
25/11/2011 22.00p 22.00p 21.10p 22.00p 0
24/11/2011 22.00p 22.00p 21.10p 22.00p 0
23/11/2011 22.00p 22.00p 21.10p 22.00p 1600
22/11/2011 23.00p 23.00p 22.00p 22.00p 2501
21/11/2011 23.00p 23.50p 22.00p 23.00p 0
18/11/2011 23.50p 23.50p 22.00p 23.00p 2500
17/11/2011 23.50p 23.50p 22.10p 23.50p 491
16/11/2011 23.50p 23.50p 22.25p 23.50p 800
15/11/2011 23.50p 23.50p 22.10p 23.50p 0
14/11/2011 23.00p 23.00p 22.10p 23.00p 0
11/11/2011 23.00p 23.00p 22.10p 23.00p 3000
10/11/2011 23.00p 23.00p 22.00p 23.00p 0
09/11/2011 23.00p 23.00p 22.00p 23.00p 0
08/11/2011 23.00p 23.00p 22.00p 23.00p 24243
07/11/2011 23.00p 23.50p 22.10p 23.00p 0
04/11/2011 22.50p 23.50p 22.10p 23.00p 0
03/11/2011 22.50p 23.50p 22.10p 22.50p 0
02/11/2011 22.50p 23.50p 22.10p 22.50p 0
01/11/2011 23.00p 23.50p 22.10p 23.00p 0
31/10/2011 23.00p 23.50p 22.10p 23.00p 0
28/10/2011 22.50p 23.50p 22.10p 23.00p 0
27/10/2011 22.50p 23.50p 22.10p 22.50p 0
26/10/2011 22.50p 23.50p 22.10p 22.50p 0
25/10/2011 22.50p 23.50p 22.10p 22.50p 0
24/10/2011 22.50p 23.50p 22.10p 22.50p 0
21/10/2011 22.50p 23.50p 22.10p 22.50p 0
20/10/2011 22.50p 23.50p 22.10p 22.50p 0
19/10/2011 22.50p 23.50p 22.10p 22.50p 0
18/10/2011 22.50p 23.50p 22.10p 22.50p 0
17/10/2011 22.50p 23.50p 22.10p 22.50p 0
14/10/2011 22.50p 23.50p 22.10p 22.50p 0
13/10/2011 22.50p 23.50p 22.10p 22.50p 0
12/10/2011 22.50p 23.50p 22.10p 22.50p 0
11/10/2011 22.50p 23.50p 22.10p 22.50p 0
10/10/2011 22.50p 23.50p 22.10p 22.50p 0
07/10/2011 22.50p 23.50p 22.10p 22.50p 0
06/10/2011 22.50p 23.50p 22.10p 22.50p 0
05/10/2011 22.50p 23.50p 22.10p 22.50p 0
04/10/2011 23.50p 23.50p 22.10p 22.50p 5400
03/10/2011 23.50p 23.50p 21.50p 23.50p 0
30/09/2011 23.50p 23.50p 21.50p 23.50p 0
29/09/2011 21.50p 23.50p 21.50p 23.50p 0
28/09/2011 21.50p 21.50p 21.50p 21.50p 0
27/09/2011 21.50p 21.50p 21.50p 21.50p 0
26/09/2011 21.50p 21.50p 21.50p 21.50p 0
23/09/2011 21.50p 21.50p 21.50p 21.50p 10000
22/09/2011 21.50p 21.50p 20.50p 21.50p 0
21/09/2011 21.50p 21.50p 20.50p 21.50p 0
20/09/2011 21.50p 21.50p 20.50p 21.50p 0
19/09/2011 21.50p 21.50p 20.50p 21.50p 0
16/09/2011 21.50p 21.50p 20.50p 21.50p 10873
15/09/2011 21.50p 21.50p 21.50p 21.50p 0
14/09/2011 21.50p 21.50p 21.50p 21.50p 10000
13/09/2011 21.50p 21.50p 21.50p 21.50p 10000
12/09/2011 21.50p 21.50p 21.50p 21.50p 0
09/09/2011 21.50p 21.50p 21.50p 21.50p 0
08/09/2011 21.50p 21.50p 21.50p 21.50p 0
07/09/2011 21.50p 21.50p 21.50p 21.50p 0
06/09/2011 21.50p 21.50p 21.50p 21.50p 0
05/09/2011 21.50p 21.50p 21.50p 21.50p 15000
02/09/2011 21.50p 22.75p 21.50p 21.50p 0
01/09/2011 21.50p 22.75p 21.50p 21.50p 0
31/08/2011 21.50p 22.75p 21.50p 21.50p 700
30/08/2011 21.50p 21.50p 21.50p 21.50p 0
26/08/2011 21.50p 21.50p 21.50p 21.50p 0
25/08/2011 21.50p 21.50p 21.50p 21.50p 0
24/08/2011 21.50p 21.50p 21.50p 21.50p 0
23/08/2011 21.50p 21.50p 21.50p 21.50p 0
22/08/2011 21.50p 21.50p 21.50p 21.50p 0
19/08/2011 21.50p 21.50p 21.50p 21.50p 0
18/08/2011 21.50p 21.50p 21.50p 21.50p 0
17/08/2011 21.50p 21.50p 21.50p 21.50p 0
16/08/2011 21.50p 21.50p 21.50p 21.50p 10000
15/08/2011 21.50p 21.50p 21.50p 21.50p 0
12/08/2011 21.50p 21.50p 21.50p 21.50p 30000
11/08/2011 21.50p 21.50p 21.50p 21.50p 25000
10/08/2011 21.50p 21.50p 21.50p 21.50p 0
09/08/2011 21.50p 21.50p 21.50p 21.50p 0
08/08/2011 21.50p 21.50p 21.50p 21.50p 25000
05/08/2011 21.50p 22.00p 21.50p 21.50p 0
04/08/2011 22.00p 22.00p 22.00p 22.00p 0
03/08/2011 22.00p 22.00p 22.00p 22.00p 0
02/08/2011 22.00p 22.00p 22.00p 22.00p 0
01/08/2011 22.00p 22.00p 22.00p 22.00p 0
29/07/2011 22.00p 22.00p 21.10p 22.00p 0
28/07/2011 22.00p 22.00p 21.10p 22.00p 0
27/07/2011 22.00p 22.00p 21.10p 22.00p 0
26/07/2011 22.00p 22.00p 21.10p 22.00p 0
25/07/2011 22.00p 22.00p 21.10p 22.00p 0
22/07/2011 22.00p 22.00p 21.10p 22.00p 0
21/07/2011 22.00p 22.00p 21.10p 22.00p 0
20/07/2011 22.00p 22.00p 21.10p 22.00p 4194
19/07/2011 21.75p 22.00p 21.10p 22.00p 620
18/07/2011 21.75p 21.75p 21.75p 21.75p 0
15/07/2011 21.75p 21.75p 21.75p 21.75p 0
14/07/2011 21.75p 21.75p 21.75p 21.75p 0
13/07/2011 21.75p 21.75p 21.75p 21.75p 0
12/07/2011 21.75p 21.75p 21.75p 21.75p 0
11/07/2011 21.75p 21.75p 21.75p 21.75p 0
08/07/2011 21.75p 21.75p 21.75p 21.75p 0
07/07/2011 21.75p 22.75p 21.50p 21.75p 0
06/07/2011 21.50p 22.75p 21.50p 21.75p 213

*Close Price adjusted for both dividends and splits