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
06/07/2022 35.50p 35.50p 35.50p 35.50p 0
05/07/2022 35.50p 35.50p 35.50p 35.50p 0
04/07/2022 35.50p 35.50p 35.50p 35.50p 0
01/07/2022 35.50p 35.50p 35.50p 35.50p 0
30/06/2022 35.50p 35.50p 35.50p 35.50p 0
29/06/2022 35.50p 35.50p 35.50p 35.50p 0
28/06/2022 35.50p 35.50p 35.50p 35.50p 0
27/06/2022 35.50p 35.50p 35.50p 35.50p 0
24/06/2022 35.50p 35.50p 35.50p 35.50p 0
23/06/2022 35.50p 35.62p 33.65p 35.50p 37702
22/06/2022 35.50p 35.50p 35.50p 35.50p 0
21/06/2022 35.50p 35.50p 35.50p 35.50p 0
20/06/2022 35.50p 35.50p 35.50p 35.50p 0
17/06/2022 35.50p 35.50p 35.50p 35.50p 0
16/06/2022 36.50p 36.99p 35.39p 35.50p 5605
15/06/2022 36.50p 36.50p 36.50p 36.50p 0
14/06/2022 36.50p 36.50p 36.50p 36.50p 0
13/06/2022 36.50p 36.50p 36.50p 36.50p 0
10/06/2022 36.50p 36.50p 36.50p 36.50p 0
09/06/2022 37.50p 37.50p 35.39p 36.50p 15
08/06/2022 36.50p 36.50p 35.39p 36.50p 2402
07/06/2022 36.50p 37.85p 36.50p 36.50p 23701
06/06/2022 36.50p 36.50p 36.50p 36.50p 0
03/06/2022 36.50p 36.50p 36.50p 36.50p 0
02/06/2022 36.50p 36.50p 36.50p 36.50p 0
01/06/2022 36.50p 36.50p 36.50p 36.50p 0
31/05/2022 36.50p 36.99p 35.39p 36.50p 6696
30/05/2022 36.50p 36.50p 36.50p 36.50p 0
27/05/2022 36.50p 36.50p 36.50p 36.50p 0
26/05/2022 36.50p 36.50p 36.50p 36.50p 0
25/05/2022 36.50p 36.99p 36.50p 36.50p 4
24/05/2022 36.50p 36.50p 35.39p 36.50p 1094
23/05/2022 36.50p 36.50p 36.50p 36.50p 0
20/05/2022 37.00p 37.00p 35.00p 36.50p 10000
19/05/2022 37.00p 37.00p 35.52p 37.00p 1000
18/05/2022 37.00p 37.00p 37.00p 37.00p 0
17/05/2022 37.00p 37.00p 37.00p 37.00p 0
16/05/2022 37.00p 37.00p 37.00p 37.00p 0
13/05/2022 37.00p 37.00p 37.00p 37.00p 0
12/05/2022 37.00p 37.00p 35.00p 37.00p 8447
11/05/2022 37.00p 37.00p 37.00p 37.00p 0
10/05/2022 37.00p 37.00p 35.52p 37.00p 600
09/05/2022 37.00p 37.00p 35.52p 37.00p 49
06/05/2022 37.00p 37.00p 37.00p 37.00p 0
05/05/2022 37.00p 37.00p 35.52p 37.00p 2000
04/05/2022 37.00p 37.00p 37.00p 37.00p 0
03/05/2022 37.00p 37.25p 37.00p 37.00p 3604
02/05/2022 37.00p 37.00p 37.00p 37.00p 0
29/04/2022 37.00p 37.00p 37.00p 37.00p 0
28/04/2022 37.00p 37.00p 35.52p 37.00p 1800
27/04/2022 37.00p 37.00p 37.00p 37.00p 0
26/04/2022 37.00p 37.00p 35.52p 37.00p 161
25/04/2022 37.00p 37.00p 35.75p 37.00p 10000
22/04/2022 37.00p 37.50p 36.50p 37.00p 51853
21/04/2022 37.50p 37.50p 37.00p 37.00p 0
20/04/2022 37.50p 37.50p 37.50p 37.50p 0
19/04/2022 37.50p 37.50p 36.75p 37.50p 92
18/04/2022 37.50p 38.00p 37.50p 37.50p 16000
15/04/2022 37.50p 38.00p 37.50p 37.50p 16000
14/04/2022 37.50p 38.00p 37.50p 37.50p 16000
13/04/2022 38.00p 38.00p 36.52p 37.50p 2758
12/04/2022 38.00p 38.50p 38.00p 38.00p 864
11/04/2022 38.00p 38.00p 38.00p 38.00p 0
08/04/2022 38.00p 38.00p 37.95p 38.00p 11142
07/04/2022 38.00p 38.00p 36.52p 38.00p 11
06/04/2022 38.00p 38.00p 36.52p 38.00p 1635
05/04/2022 38.00p 38.00p 38.00p 38.00p 0
04/04/2022 38.00p 38.00p 38.00p 38.00p 0
01/04/2022 38.00p 38.00p 37.95p 38.00p 2500
31/03/2022 38.00p 38.00p 36.52p 38.00p 5299
30/03/2022 38.00p 38.00p 38.00p 38.00p 0
29/03/2022 38.00p 38.00p 38.00p 38.00p 0
28/03/2022 38.00p 38.00p 38.00p 38.00p 0
25/03/2022 38.00p 38.69p 38.00p 38.00p 45
24/03/2022 38.00p 38.69p 38.00p 38.00p 30
23/03/2022 38.00p 38.00p 38.00p 38.00p 0
22/03/2022 38.00p 38.00p 38.00p 38.00p 0
21/03/2022 38.00p 38.00p 38.00p 38.00p 0
18/03/2022 38.00p 38.00p 38.00p 38.00p 0
17/03/2022 38.00p 38.00p 38.00p 38.00p 0
16/03/2022 38.00p 38.00p 38.00p 38.00p 0
15/03/2022 38.00p 38.00p 38.00p 38.00p 0
14/03/2022 38.00p 38.00p 38.00p 38.00p 0
11/03/2022 38.00p 38.00p 38.00p 38.00p 0
10/03/2022 38.00p 38.00p 38.00p 38.00p 0
09/03/2022 38.00p 38.69p 36.52p 38.00p 4799
08/03/2022 38.00p 38.00p 38.00p 38.00p 0
07/03/2022 38.00p 38.00p 38.00p 38.00p 0
04/03/2022 38.00p 38.00p 36.12p 38.00p 14
03/03/2022 38.00p 38.00p 38.00p 38.00p 0
02/03/2022 38.00p 38.00p 38.00p 38.00p 0
01/03/2022 38.00p 38.00p 38.00p 38.00p 0
28/02/2022 38.00p 38.00p 38.00p 38.00p 0
25/02/2022 38.00p 38.00p 38.00p 38.00p 0
24/02/2022 38.00p 38.00p 38.00p 38.00p 0
23/02/2022 38.00p 38.00p 38.00p 38.00p 0
22/02/2022 38.00p 38.00p 38.00p 38.00p 0
21/02/2022 38.00p 38.00p 38.00p 38.00p 0
18/02/2022 38.00p 38.00p 38.00p 38.00p 0
17/02/2022 38.00p 38.75p 38.00p 38.00p 92
16/02/2022 38.00p 38.00p 36.12p 38.00p 112369
15/02/2022 38.00p 38.00p 36.12p 38.00p 352
14/02/2022 38.00p 38.00p 38.00p 38.00p 0
11/02/2022 38.00p 38.00p 36.12p 38.00p 1613
10/02/2022 38.00p 38.90p 38.00p 38.00p 38
09/02/2022 38.00p 38.00p 38.00p 38.00p 0
08/02/2022 38.00p 38.00p 36.12p 38.00p 500
07/02/2022 38.00p 38.95p 37.00p 38.00p 34834
04/02/2022 38.00p 38.00p 36.12p 38.00p 14
03/02/2022 37.50p 38.95p 37.50p 38.00p 3500
02/02/2022 37.50p 37.50p 37.50p 37.50p 0
01/02/2022 37.50p 39.00p 36.50p 37.50p 100500
31/01/2022 37.50p 37.50p 37.50p 37.50p 0
28/01/2022 37.50p 37.50p 37.50p 37.50p 0
27/01/2022 37.50p 37.50p 36.00p 37.50p 67
26/01/2022 37.50p 37.50p 36.00p 37.50p 500
25/01/2022 37.50p 37.50p 37.50p 37.50p 0
24/01/2022 37.50p 37.50p 37.50p 37.50p 0
21/01/2022 37.50p 37.50p 36.00p 37.50p 2478
20/01/2022 37.50p 37.50p 37.50p 37.50p 0
19/01/2022 37.50p 37.50p 37.50p 37.50p 0
18/01/2022 37.50p 39.00p 36.00p 37.50p 11000
17/01/2022 37.50p 37.50p 36.00p 37.50p 948
14/01/2022 37.50p 37.50p 37.50p 37.50p 0
13/01/2022 37.50p 39.00p 37.50p 37.50p 6000
12/01/2022 37.50p 39.00p 36.00p 37.50p 7420
10/01/2022 37.50p 37.50p 37.50p 37.50p 0
07/01/2022 37.50p 39.50p 37.50p 37.50p 5500
06/01/2022 37.50p 37.50p 37.50p 37.50p 0
05/01/2022 37.50p 37.50p 37.50p 37.50p 0
04/01/2022 37.50p 39.22p 37.50p 37.50p 15500
03/01/2022 37.50p 37.50p 37.50p 37.50p 0
31/12/2021 37.50p 37.50p 37.50p 37.50p 0
30/12/2021 37.50p 38.68p 37.50p 37.50p 1261
29/12/2021 37.50p 38.67p 37.50p 37.50p 7000
28/12/2021 37.50p 37.50p 37.50p 37.50p 0
27/12/2021 37.50p 37.50p 37.50p 37.50p 0
24/12/2021 37.50p 37.50p 37.50p 37.50p 0
23/12/2021 37.50p 38.67p 37.50p 37.50p 30
22/12/2021 37.50p 38.68p 37.50p 37.50p 32
21/12/2021 37.50p 37.50p 37.50p 37.50p 0
20/12/2021 38.00p 38.00p 37.38p 37.50p 5000
17/12/2021 38.00p 38.00p 38.00p 38.00p 0
16/12/2021 38.00p 38.00p 38.00p 38.00p 0
15/12/2021 39.00p 39.00p 35.50p 38.00p 30227
14/12/2021 39.00p 39.00p 38.37p 39.00p 2400
13/12/2021 39.00p 39.00p 39.00p 39.00p 0
10/12/2021 39.00p 39.00p 38.40p 39.00p 1848
09/12/2021 39.00p 39.00p 39.00p 39.00p 0
08/12/2021 39.00p 40.62p 38.37p 39.00p 6962
07/12/2021 39.00p 40.62p 39.00p 39.00p 2402
06/12/2021 39.00p 39.00p 39.00p 39.00p 0
03/12/2021 39.00p 39.00p 39.00p 39.00p 0
02/12/2021 39.00p 39.00p 39.00p 39.00p 0
01/12/2021 39.00p 40.62p 38.25p 39.00p 5481
30/11/2021 39.00p 39.00p 39.00p 39.00p 0
29/11/2021 39.00p 40.62p 39.00p 39.00p 981
26/11/2021 39.00p 39.00p 39.00p 39.00p 0
25/11/2021 38.50p 39.00p 38.50p 39.00p 0
24/11/2021 39.00p 39.00p 39.00p 39.00p 0
23/11/2021 39.00p 39.00p 39.00p 39.00p 0
22/11/2021 39.00p 39.00p 39.00p 39.00p 0
19/11/2021 39.00p 39.00p 39.00p 39.00p 0
18/11/2021 39.00p 39.00p 39.00p 39.00p 0
17/11/2021 38.50p 40.62p 38.50p 39.00p 5000
16/11/2021 38.50p 40.67p 38.50p 38.50p 15733
15/11/2021 38.50p 38.50p 38.50p 38.50p 0
12/11/2021 38.50p 38.50p 37.00p 38.50p 60000
11/11/2021 38.50p 40.63p 38.50p 38.50p 54370
10/11/2021 38.50p 38.50p 38.50p 38.50p 0
09/11/2021 38.50p 38.50p 38.50p 38.50p 0
08/11/2021 38.50p 40.67p 38.50p 38.50p 11451
05/11/2021 39.50p 40.70p 36.00p 38.50p 26444
04/11/2021 39.50p 40.82p 39.50p 39.50p 948
03/11/2021 39.50p 39.50p 39.50p 39.50p 0
02/11/2021 39.50p 39.50p 39.50p 39.50p 0
01/11/2021 39.50p 39.50p 39.50p 39.50p 0
29/10/2021 39.50p 40.82p 39.50p 39.50p 4000
28/10/2021 39.50p 39.50p 38.00p 39.50p 6000
27/10/2021 39.50p 41.00p 39.00p 39.50p 25272
26/10/2021 39.50p 40.82p 39.00p 39.50p 8800
25/10/2021 39.50p 40.82p 39.50p 39.50p 5000
22/10/2021 41.00p 41.00p 41.00p 41.00p 0
21/10/2021 41.00p 41.00p 39.00p 41.00p 10000
20/10/2021 41.00p 41.00p 41.00p 41.00p 0
19/10/2021 41.00p 41.00p 41.00p 41.00p 0
18/10/2021 41.00p 41.00p 41.00p 41.00p 0
15/10/2021 41.00p 41.00p 41.00p 41.00p 0
14/10/2021 41.00p 41.00p 41.00p 41.00p 0
13/10/2021 41.00p 41.00p 39.55p 41.00p 4800
12/10/2021 41.00p 41.00p 41.00p 41.00p 0
11/10/2021 41.00p 41.00p 41.00p 41.00p 0
08/10/2021 41.00p 41.00p 41.00p 41.00p 0
07/10/2021 41.00p 42.80p 39.20p 41.00p 7351
06/10/2021 41.00p 42.80p 41.00p 41.00p 1168
05/10/2021 41.00p 41.00p 41.00p 41.00p 0
04/10/2021 40.50p 42.75p 40.50p 41.00p 3500
01/10/2021 40.50p 40.50p 40.50p 40.50p 0
30/09/2021 40.50p 40.50p 40.50p 40.50p 0
29/09/2021 41.50p 41.50p 40.50p 40.50p 0

*Close Price adjusted for both dividends and splits