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
06/10/2023 34.00p 34.00p 32.00p 33.50p 3911
05/10/2023 34.00p 34.00p 34.00p 34.00p 0
04/10/2023 34.00p 34.00p 34.00p 34.00p 0
03/10/2023 36.00p 36.00p 34.00p 34.00p 50000
02/10/2023 36.50p 37.33p 36.00p 36.00p 0
29/09/2023 36.50p 36.50p 36.50p 36.50p 0
28/09/2023 36.50p 36.50p 36.50p 36.50p 0
27/09/2023 36.50p 36.50p 34.00p 36.50p 3
26/09/2023 36.50p 36.50p 34.00p 36.50p 150
25/09/2023 36.50p 36.50p 36.50p 36.50p 0
22/09/2023 36.50p 36.50p 36.50p 36.50p 0
21/09/2023 36.50p 36.50p 36.50p 36.50p 0
20/09/2023 36.50p 36.50p 36.50p 36.50p 0
19/09/2023 36.50p 36.50p 36.50p 36.50p 0
18/09/2023 36.50p 36.50p 36.50p 36.50p 0
15/09/2023 38.00p 39.00p 36.50p 36.50p 21
14/09/2023 38.00p 38.00p 38.00p 38.00p 0
13/09/2023 38.00p 38.00p 38.00p 38.00p 0
12/09/2023 38.00p 38.00p 38.00p 38.00p 0
11/09/2023 38.00p 38.00p 38.00p 38.00p 0
08/09/2023 38.00p 38.00p 38.00p 38.00p 0
07/09/2023 38.00p 38.00p 36.00p 38.00p 10200
06/09/2023 38.00p 38.45p 38.00p 38.00p 7000
05/09/2023 38.50p 39.80p 38.00p 38.00p 24000
04/09/2023 41.00p 42.00p 38.50p 38.50p 7502
01/09/2023 41.00p 41.00p 41.00p 41.00p 0
31/08/2023 41.00p 41.00p 41.00p 41.00p 0
30/08/2023 41.00p 41.00p 41.00p 41.00p 0
29/08/2023 41.00p 41.00p 41.00p 41.00p 0
25/08/2023 41.00p 41.00p 41.00p 41.00p 0
24/08/2023 41.00p 41.00p 40.60p 41.00p 450
23/08/2023 41.00p 41.00p 41.00p 41.00p 0
22/08/2023 41.00p 42.00p 40.00p 41.00p 11
21/08/2023 41.00p 41.75p 41.00p 41.00p 181
18/08/2023 41.00p 41.00p 40.60p 41.00p 13
17/08/2023 41.00p 41.00p 41.00p 41.00p 0
16/08/2023 41.50p 41.50p 41.00p 41.00p 14217
15/08/2023 41.50p 41.50p 41.50p 41.50p 0
14/08/2023 41.50p 41.50p 41.50p 41.50p 0
11/08/2023 41.50p 41.50p 41.50p 41.50p 0
10/08/2023 41.50p 41.50p 41.50p 41.50p 0
09/08/2023 41.50p 41.55p 41.50p 41.50p 8655
08/08/2023 41.50p 41.50p 41.50p 41.50p 0
07/08/2023 41.50p 41.50p 41.50p 41.50p 0
04/08/2023 41.50p 41.50p 41.50p 41.50p 0
03/08/2023 41.50p 41.50p 41.50p 41.50p 0
02/08/2023 41.50p 41.50p 41.50p 41.50p 0
01/08/2023 41.50p 41.50p 41.50p 41.50p 0
31/07/2023 41.50p 41.50p 41.50p 41.50p 0
28/07/2023 41.50p 41.50p 41.50p 41.50p 0
27/07/2023 41.50p 41.50p 41.50p 41.50p 0
26/07/2023 41.50p 41.50p 41.50p 41.50p 0
25/07/2023 41.50p 41.50p 41.33p 41.50p 509
24/07/2023 41.50p 41.50p 41.50p 41.50p 0
21/07/2023 41.50p 41.50p 41.50p 41.50p 0
20/07/2023 40.50p 43.00p 40.50p 41.50p 12176
19/07/2023 42.50p 42.50p 40.50p 40.50p 5201
18/07/2023 42.50p 42.50p 41.33p 42.50p 13
17/07/2023 42.50p 42.50p 42.50p 42.50p 0
14/07/2023 42.50p 42.50p 42.50p 42.50p 0
13/07/2023 42.50p 42.50p 42.50p 42.50p 0
12/07/2023 42.50p 42.50p 42.50p 42.50p 0
11/07/2023 42.50p 42.50p 41.33p 42.50p 4
10/07/2023 42.50p 42.50p 41.33p 42.50p 6425
07/07/2023 42.50p 42.50p 42.50p 42.50p 0
06/07/2023 38.50p 42.75p 38.50p 42.50p 26660
05/07/2023 38.50p 38.50p 38.50p 38.50p 0
04/07/2023 38.50p 38.50p 38.50p 38.50p 0
03/07/2023 38.50p 38.50p 38.50p 38.50p 0
30/06/2023 38.50p 39.70p 38.50p 38.50p 10000
29/06/2023 38.50p 38.50p 38.50p 38.50p 0
28/06/2023 38.50p 38.50p 38.50p 38.50p 0
27/06/2023 38.50p 38.50p 37.33p 38.50p 20
26/06/2023 38.50p 38.50p 37.33p 38.50p 7490
23/06/2023 38.50p 38.50p 38.50p 38.50p 0
22/06/2023 38.50p 38.50p 38.50p 38.50p 0
21/06/2023 38.50p 38.50p 38.50p 38.50p 0
20/06/2023 38.50p 38.50p 38.50p 38.50p 0
19/06/2023 38.50p 38.50p 38.50p 38.50p 0
16/06/2023 39.00p 39.75p 38.25p 38.50p 47049
15/06/2023 39.00p 39.00p 38.25p 39.00p 981
14/06/2023 39.00p 39.00p 39.00p 39.00p 0
13/06/2023 39.00p 39.00p 39.00p 39.00p 0
12/06/2023 39.00p 39.00p 38.50p 39.00p 1800
09/06/2023 39.00p 39.00p 39.00p 39.00p 0
08/06/2023 39.00p 39.00p 38.50p 39.00p 25
07/06/2023 39.00p 39.00p 38.50p 39.00p 434
06/06/2023 39.00p 39.60p 39.00p 39.00p 362
05/06/2023 39.00p 40.00p 39.00p 39.00p 64843
02/06/2023 39.00p 39.00p 38.25p 39.00p 2373
01/06/2023 39.00p 39.96p 39.00p 39.00p 21000
31/05/2023 39.00p 39.00p 39.00p 39.00p 0
30/05/2023 39.00p 39.96p 39.00p 39.00p 258
26/05/2023 39.00p 39.55p 39.00p 39.00p 45000
25/05/2023 39.00p 39.00p 39.00p 39.00p 0
24/05/2023 39.00p 39.00p 39.00p 39.00p 0
23/05/2023 39.00p 39.00p 39.00p 39.00p 0
22/05/2023 39.00p 39.00p 38.00p 39.00p 55000
19/05/2023 39.00p 39.00p 39.00p 39.00p 0
18/05/2023 39.00p 39.00p 39.00p 39.00p 2
17/05/2023 39.00p 39.00p 38.10p 39.00p 940
16/05/2023 39.00p 39.00p 39.00p 39.00p 0
15/05/2023 39.00p 40.00p 38.00p 39.00p 57
12/05/2023 38.50p 39.94p 38.50p 38.50p 907
11/05/2023 38.50p 38.50p 38.50p 38.50p 0
10/05/2023 38.50p 38.50p 38.50p 38.50p 0
09/05/2023 38.50p 40.00p 38.50p 38.50p 121
05/05/2023 38.50p 39.97p 37.00p 37.00p 100067
04/05/2023 38.50p 39.94p 37.00p 37.00p 200030
03/05/2023 38.50p 40.00p 38.50p 38.50p 4
02/05/2023 38.50p 39.94p 37.00p 38.50p 205500
28/04/2023 38.50p 38.50p 38.50p 38.50p 0
27/04/2023 38.50p 38.50p 38.50p 38.50p 0
26/04/2023 38.50p 38.50p 38.50p 38.50p 0
25/04/2023 38.00p 39.00p 38.00p 38.50p 0
24/04/2023 38.00p 39.92p 36.50p 38.00p 27400
21/04/2023 37.00p 38.92p 37.00p 38.00p 15000
20/04/2023 37.00p 39.00p 35.55p 37.00p 18
19/04/2023 37.00p 39.60p 37.00p 37.00p 81
18/04/2023 37.00p 39.00p 37.00p 37.00p 10
17/04/2023 37.00p 37.00p 36.33p 37.00p 0
14/04/2023 37.00p 37.00p 36.33p 37.00p 0
13/04/2023 37.00p 37.00p 35.57p 37.00p 66
12/04/2023 37.00p 39.00p 37.00p 37.00p 45
11/04/2023 37.00p 37.00p 36.33p 37.00p 0
06/04/2023 37.00p 37.00p 36.33p 37.00p 0
05/04/2023 37.00p 37.00p 36.33p 37.00p 0
04/04/2023 37.00p 37.00p 36.33p 37.00p 0
03/04/2023 37.00p 37.00p 35.00p 37.00p 20
31/03/2023 37.00p 37.00p 36.33p 37.00p 0
30/03/2023 37.00p 37.00p 35.57p 37.00p 197
29/03/2023 37.00p 37.00p 35.55p 37.00p 2582
28/03/2023 37.00p 37.00p 36.33p 37.00p 0
27/03/2023 37.00p 37.00p 36.33p 37.00p 0
24/03/2023 37.00p 37.00p 36.33p 37.00p 0
23/03/2023 37.00p 37.00p 36.33p 37.00p 0
22/03/2023 37.00p 37.00p 36.33p 37.00p 0
21/03/2023 37.00p 37.00p 36.33p 37.00p 0
20/03/2023 37.00p 37.00p 36.33p 37.00p 0
17/03/2023 37.00p 37.00p 35.55p 37.00p 1890
16/03/2023 37.00p 37.00p 35.55p 37.00p 40000
15/03/2023 37.00p 37.50p 36.33p 37.00p 0
14/03/2023 37.00p 37.00p 36.33p 37.00p 0
13/03/2023 37.00p 38.92p 37.00p 37.00p 38
10/03/2023 37.00p 39.60p 36.33p 37.00p 0
09/03/2023 37.00p 39.60p 37.00p 39.60p 2894
08/03/2023 37.00p 37.00p 36.33p 37.00p 0
07/03/2023 37.00p 37.00p 35.00p 37.00p 13
06/03/2023 36.50p 38.00p 36.50p 36.50p 13
03/03/2023 36.50p 36.50p 36.50p 36.50p 0
02/03/2023 36.50p 36.50p 36.50p 36.50p 0
01/03/2023 36.50p 36.50p 36.50p 36.50p 0
28/02/2023 36.50p 36.50p 36.50p 36.50p 0
27/02/2023 36.50p 36.50p 36.50p 36.50p 0
24/02/2023 36.50p 36.50p 35.55p 36.50p 105
23/02/2023 36.50p 36.50p 35.60p 36.50p 10000
22/02/2023 37.00p 37.00p 36.12p 36.50p 11838
21/02/2023 37.00p 38.00p 36.12p 37.00p 17354
20/02/2023 37.00p 37.00p 37.00p 37.00p 0
17/02/2023 37.00p 37.00p 37.00p 37.00p 0
16/02/2023 37.00p 37.00p 37.00p 37.00p 0
15/02/2023 37.50p 39.00p 37.00p 37.00p 3
14/02/2023 37.50p 37.50p 37.50p 37.50p 0
13/02/2023 37.50p 37.50p 37.50p 37.50p 0
10/02/2023 37.50p 37.50p 37.50p 37.50p 0
09/02/2023 37.50p 37.50p 37.50p 37.50p 0
08/02/2023 37.50p 37.50p 37.50p 37.50p 0
07/02/2023 37.50p 37.50p 36.18p 37.50p 15
06/02/2023 37.50p 37.50p 36.00p 37.50p 70
03/02/2023 37.50p 38.75p 37.50p 37.50p 25
02/02/2023 37.50p 37.50p 37.50p 37.50p 0
01/02/2023 37.50p 37.50p 37.50p 37.50p 0
31/01/2023 37.50p 37.50p 37.50p 37.50p 0
30/01/2023 37.50p 37.50p 37.50p 37.50p 0
27/01/2023 37.50p 37.50p 37.50p 37.50p 0
26/01/2023 37.50p 37.50p 36.27p 37.50p 4885
25/01/2023 37.50p 37.50p 37.50p 37.50p 0
24/01/2023 37.50p 37.50p 37.50p 37.50p 0
23/01/2023 37.50p 37.50p 37.50p 37.50p 0
20/01/2023 37.50p 37.50p 37.50p 37.50p 0
19/01/2023 37.50p 37.50p 37.50p 37.50p 0
18/01/2023 37.50p 37.50p 37.50p 37.50p 0
17/01/2023 37.50p 37.50p 37.50p 37.50p 0
16/01/2023 37.50p 37.50p 37.50p 37.50p 0
13/01/2023 37.50p 37.50p 37.50p 37.50p 0
12/01/2023 37.50p 39.00p 36.18p 37.50p 1042
11/01/2023 37.50p 37.50p 36.56p 37.50p 17750
10/01/2023 37.50p 37.50p 37.50p 37.50p 0
09/01/2023 37.50p 37.50p 37.50p 37.50p 0
06/01/2023 37.50p 39.00p 37.50p 37.50p 67
05/01/2023 37.00p 39.00p 37.00p 37.50p 22
04/01/2023 37.00p 38.00p 37.00p 37.00p 13295
03/01/2023 37.00p 37.67p 37.00p 37.00p 0
30/12/2022 37.00p 37.67p 37.00p 37.00p 0
29/12/2022 37.00p 37.67p 37.00p 37.00p 0
28/12/2022 37.00p 37.67p 37.00p 37.00p 0
23/12/2022 37.00p 37.60p 37.00p 37.00p 163
22/12/2022 36.00p 37.88p 36.00p 37.00p 14372
21/12/2022 36.00p 37.88p 34.25p 36.00p 74
20/12/2022 36.00p 36.00p 35.33p 36.00p 0

*Close Price adjusted for both dividends and splits