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
23/07/2024 64.50p 64.50p 64.50p 64.50p 0
22/07/2024 64.50p 68.00p 61.00p 64.50p 827
19/07/2024 64.50p 68.00p 61.00p 64.50p 66
18/07/2024 64.50p 64.50p 64.50p 64.50p 0
17/07/2024 64.50p 64.50p 61.22p 64.50p 10000
16/07/2024 64.50p 64.50p 61.22p 64.50p 8
15/07/2024 64.50p 64.50p 64.50p 64.50p 0
12/07/2024 64.50p 64.50p 64.50p 64.50p 0
11/07/2024 64.50p 64.50p 61.22p 64.50p 2857
10/07/2024 64.50p 68.00p 61.00p 64.50p 133
09/07/2024 64.50p 65.85p 61.00p 64.50p 15195
08/07/2024 65.50p 68.00p 64.50p 64.50p 492
05/07/2024 65.50p 68.00p 65.50p 68.00p 263
04/07/2024 68.50p 69.40p 62.00p 65.50p 10514
03/07/2024 65.50p 73.90p 65.00p 69.50p 51038
02/07/2024 62.50p 65.50p 62.50p 65.50p 7100
01/07/2024 62.00p 66.00p 62.00p 62.50p 1
28/06/2024 60.50p 64.50p 59.12p 64.50p 7550
27/06/2024 61.00p 61.50p 60.07p 61.50p 13124
26/06/2024 60.50p 61.00p 59.10p 61.00p 11600
25/06/2024 57.50p 63.00p 55.00p 55.00p 19853
24/06/2024 57.00p 57.50p 56.56p 57.50p 19000
21/06/2024 55.50p 57.00p 52.75p 57.00p 38297
20/06/2024 55.50p 55.50p 52.75p 55.50p 1042
19/06/2024 52.50p 56.00p 50.00p 55.50p 40066
18/06/2024 52.50p 52.50p 49.14p 52.50p 5873
17/06/2024 52.50p 55.00p 52.50p 52.50p 7236
14/06/2024 50.50p 52.50p 50.50p 52.50p 0
13/06/2024 50.50p 50.50p 47.56p 50.50p 55000
12/06/2024 50.50p 50.50p 47.00p 50.50p 17
11/06/2024 50.50p 50.50p 50.50p 50.50p 0
10/06/2024 50.50p 50.50p 47.00p 50.50p 20000
07/06/2024 50.50p 50.50p 50.50p 50.50p 0
06/06/2024 50.50p 50.50p 50.50p 50.50p 0
05/06/2024 50.50p 50.50p 50.50p 50.50p 0
04/06/2024 50.50p 50.50p 50.50p 50.50p 0
03/06/2024 48.00p 51.00p 45.60p 50.50p 103
31/05/2024 48.00p 49.00p 48.00p 48.00p 0
30/05/2024 47.00p 50.00p 45.57p 48.00p 18375
29/05/2024 46.00p 50.00p 44.00p 47.00p 159
28/05/2024 46.00p 46.00p 46.00p 46.00p 0
24/05/2024 46.00p 46.00p 45.60p 46.00p 700
23/05/2024 46.00p 46.00p 46.00p 46.00p 0
22/05/2024 46.00p 46.00p 45.60p 46.00p 3527
21/05/2024 46.00p 47.90p 46.00p 46.00p 10000
20/05/2024 45.50p 46.00p 45.50p 46.00p 0
17/05/2024 45.50p 45.50p 43.00p 45.50p 45000
16/05/2024 45.50p 45.50p 45.50p 45.50p 0
15/05/2024 45.50p 45.50p 45.50p 45.50p 0
14/05/2024 45.50p 45.50p 45.50p 45.50p 0
13/05/2024 45.50p 47.44p 45.50p 45.50p 20000
10/05/2024 45.50p 47.90p 43.00p 45.50p 50000
09/05/2024 45.00p 47.00p 45.00p 45.50p 10000
08/05/2024 45.00p 45.00p 45.00p 45.00p 0
07/05/2024 44.50p 47.00p 42.00p 47.00p 55067
03/05/2024 44.50p 44.50p 43.00p 44.50p 75000
02/05/2024 45.50p 45.50p 43.33p 44.50p 0
01/05/2024 44.50p 48.80p 43.00p 45.50p 84580
30/04/2024 46.50p 46.50p 44.50p 44.50p 1428
29/04/2024 50.00p 50.00p 45.00p 45.00p 64
26/04/2024 50.00p 50.00p 50.00p 50.00p 0
25/04/2024 50.00p 50.00p 50.00p 50.00p 0
24/04/2024 50.00p 50.00p 50.00p 50.00p 0
23/04/2024 52.50p 52.50p 52.50p 52.50p 0
22/04/2024 52.50p 52.50p 52.50p 52.50p 15213
19/04/2024 52.50p 52.50p 52.50p 52.50p 0
18/04/2024 52.50p 52.50p 52.50p 52.50p 0
17/04/2024 52.50p 55.00p 50.00p 52.50p 112
16/04/2024 52.50p 55.50p 50.00p 52.50p 95
15/04/2024 52.50p 55.00p 50.00p 52.50p 213
12/04/2024 52.50p 52.50p 52.50p 52.50p 0
11/04/2024 51.50p 55.00p 50.00p 52.50p 1142
10/04/2024 51.50p 52.67p 51.50p 51.50p 0
09/04/2024 51.50p 55.00p 51.50p 51.50p 89
08/04/2024 51.50p 51.50p 48.00p 51.50p 6430
05/04/2024 51.50p 52.95p 48.00p 51.50p 11718
04/04/2024 51.50p 52.95p 48.00p 51.50p 100243
03/04/2024 51.50p 52.95p 48.00p 51.50p 29593
02/04/2024 51.50p 52.67p 51.50p 51.50p 0
28/03/2024 52.50p 55.00p 48.00p 51.50p 27284
27/03/2024 52.50p 52.50p 50.00p 52.50p 8000
26/03/2024 49.50p 51.50p 49.00p 51.50p 50000
25/03/2024 51.00p 51.00p 51.00p 51.00p 0
22/03/2024 51.00p 51.00p 49.10p 51.00p 4508
21/03/2024 51.00p 51.00p 49.10p 51.00p 16445
20/03/2024 51.50p 51.50p 51.50p 51.50p 0
19/03/2024 51.50p 51.50p 51.50p 51.50p 0
18/03/2024 51.50p 51.50p 48.00p 51.50p 6013
15/03/2024 51.50p 53.00p 51.50p 51.50p 14
14/03/2024 51.50p 51.50p 51.50p 51.50p 0
13/03/2024 52.50p 52.50p 52.50p 52.50p 0
12/03/2024 52.50p 52.50p 47.40p 52.50p 10
11/03/2024 52.50p 52.50p 50.50p 52.50p 25000
08/03/2024 52.50p 52.50p 52.50p 52.50p 0
07/03/2024 52.50p 52.50p 50.00p 52.50p 3
06/03/2024 52.50p 52.50p 52.50p 52.50p 0
05/03/2024 52.50p 52.50p 52.50p 52.50p 0
04/03/2024 52.50p 52.50p 50.00p 52.50p 23500
01/03/2024 52.50p 52.50p 52.00p 52.50p 2250
29/02/2024 52.50p 52.50p 52.50p 52.50p 0
28/02/2024 52.50p 52.50p 52.50p 52.50p 0
27/02/2024 52.50p 52.50p 50.00p 52.50p 15978
26/02/2024 52.50p 52.50p 50.00p 52.50p 676
23/02/2024 52.50p 52.50p 52.50p 52.50p 0
22/02/2024 52.50p 52.50p 52.50p 52.50p 0
21/02/2024 52.50p 52.50p 52.50p 52.50p 0
20/02/2024 52.50p 52.50p 50.00p 52.50p 14855
19/02/2024 52.50p 52.50p 52.50p 52.50p 0
16/02/2024 52.50p 52.50p 47.40p 47.40p 78
15/02/2024 52.50p 52.50p 50.00p 52.50p 4910
14/02/2024 55.00p 55.00p 45.00p 52.50p 0
13/02/2024 50.00p 55.00p 45.00p 45.00p 226
12/02/2024 50.00p 50.00p 50.00p 50.00p 0
09/02/2024 50.00p 50.00p 50.00p 50.00p 0
08/02/2024 50.00p 50.00p 50.00p 50.00p 0
07/02/2024 50.00p 50.00p 42.52p 50.00p 5000
06/02/2024 50.00p 50.00p 50.00p 50.00p 0
05/02/2024 50.00p 50.00p 50.00p 50.00p 0
02/02/2024 50.00p 50.00p 50.00p 50.00p 0
01/02/2024 50.00p 50.00p 48.65p 50.00p 46
31/01/2024 50.00p 50.00p 50.00p 50.00p 0
30/01/2024 52.50p 55.00p 45.00p 50.00p 109
29/01/2024 52.50p 52.50p 52.50p 52.50p 0
26/01/2024 52.50p 52.50p 50.00p 52.50p 50
25/01/2024 52.50p 52.50p 50.00p 52.50p 3801
24/01/2024 52.50p 52.50p 52.50p 52.50p 0
23/01/2024 52.50p 52.50p 50.00p 52.50p 2450
22/01/2024 52.50p 52.50p 50.00p 52.50p 24184
19/01/2024 52.50p 52.50p 50.00p 52.50p 1966
18/01/2024 52.50p 53.95p 52.50p 52.50p 1278
17/01/2024 52.50p 53.95p 50.00p 52.50p 333
16/01/2024 51.50p 52.50p 50.00p 52.50p 1000
15/01/2024 51.50p 52.50p 51.50p 52.50p 0
12/01/2024 51.50p 51.50p 48.00p 51.50p 27798
11/01/2024 51.50p 52.40p 48.00p 48.00p 749
10/01/2024 52.50p 52.50p 52.50p 52.50p 0
09/01/2024 55.00p 59.80p 47.00p 52.50p 48443
08/01/2024 50.00p 60.00p 48.00p 55.00p 30993
05/01/2024 50.00p 55.00p 46.22p 50.00p 4691
04/01/2024 50.50p 55.00p 45.00p 45.00p 12456
03/01/2024 50.00p 55.00p 46.00p 49.60p 12917
02/01/2024 45.00p 55.00p 45.00p 52.50p 44940
29/12/2023 35.00p 50.00p 35.00p 45.00p 36765
28/12/2023 35.00p 35.00p 35.00p 35.00p 0
27/12/2023 35.00p 35.00p 35.00p 35.00p 0
22/12/2023 35.00p 35.00p 35.00p 35.00p 0
21/12/2023 35.00p 37.00p 35.00p 35.00p 54
20/12/2023 35.00p 37.00p 35.00p 35.00p 64
19/12/2023 35.00p 35.00p 35.00p 35.00p 0
18/12/2023 35.00p 35.00p 33.00p 35.00p 16
15/12/2023 35.00p 35.00p 35.00p 35.00p 0
14/12/2023 35.00p 35.00p 35.00p 35.00p 0
13/12/2023 35.00p 35.00p 35.00p 35.00p 0
12/12/2023 33.00p 35.00p 33.00p 35.00p 2000
11/12/2023 32.50p 34.00p 32.50p 33.00p 5000
08/12/2023 32.50p 32.50p 32.50p 32.50p 0
07/12/2023 32.00p 34.00p 32.00p 32.50p 147
06/12/2023 32.00p 32.00p 30.00p 32.00p 186
05/12/2023 32.00p 32.00p 32.00p 32.00p 0
04/12/2023 32.00p 32.00p 30.00p 32.00p 2000
01/12/2023 32.00p 32.00p 32.00p 32.00p 0
30/11/2023 32.00p 32.00p 32.00p 32.00p 0
29/11/2023 32.00p 32.00p 32.00p 32.00p 0
28/11/2023 32.00p 32.00p 30.05p 32.00p 3264
27/11/2023 32.00p 32.00p 32.00p 32.00p 0
24/11/2023 32.00p 32.00p 32.00p 32.00p 0
23/11/2023 32.00p 32.00p 32.00p 32.00p 0
22/11/2023 32.00p 32.00p 32.00p 32.00p 0
21/11/2023 32.00p 32.00p 30.00p 32.00p 1200
20/11/2023 32.00p 32.00p 32.00p 32.00p 0
17/11/2023 32.00p 32.00p 32.00p 32.00p 0
16/11/2023 32.00p 32.00p 30.00p 32.00p 17
15/11/2023 32.00p 32.00p 32.00p 32.00p 0
14/11/2023 32.00p 32.00p 32.00p 32.00p 0
13/11/2023 32.00p 32.00p 32.00p 32.00p 0
10/11/2023 32.00p 32.00p 30.00p 32.00p 258
09/11/2023 32.00p 32.00p 32.00p 32.00p 0
08/11/2023 32.00p 32.00p 32.00p 32.00p 0
07/11/2023 32.00p 32.00p 32.00p 32.00p 0
06/11/2023 32.00p 32.00p 30.08p 32.00p 4958
03/11/2023 32.00p 32.00p 32.00p 32.00p 0
02/11/2023 32.00p 32.70p 30.08p 32.00p 13583
01/11/2023 32.00p 32.00p 32.00p 32.00p 0
31/10/2023 32.00p 32.00p 32.00p 32.00p 0
30/10/2023 32.00p 32.00p 32.00p 32.00p 0
27/10/2023 32.00p 32.00p 32.00p 32.00p 0
26/10/2023 32.00p 32.00p 32.00p 32.00p 0
25/10/2023 32.00p 32.00p 30.00p 32.00p 1900
24/10/2023 33.00p 33.00p 32.00p 32.00p 1757
23/10/2023 33.00p 33.00p 33.00p 33.00p 0
20/10/2023 33.00p 33.00p 33.00p 33.00p 0
19/10/2023 33.00p 34.50p 32.00p 33.00p 0
18/10/2023 33.00p 33.00p 33.00p 33.00p 0
17/10/2023 31.50p 33.00p 31.50p 33.00p 10015
16/10/2023 33.00p 33.00p 32.00p 33.00p 200
13/10/2023 33.00p 33.00p 33.00p 33.00p 0
12/10/2023 33.00p 33.00p 32.20p 33.00p 4800
11/10/2023 33.00p 33.00p 33.00p 33.00p 0
10/10/2023 32.00p 33.92p 32.00p 33.00p 22400
09/10/2023 33.50p 34.00p 30.00p 32.00p 19009

*Close Price adjusted for both dividends and splits