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
19/12/2022 36.00p 37.88p 36.00p 36.00p 39
16/12/2022 36.00p 36.00p 35.33p 36.00p 0
15/12/2022 36.00p 36.00p 35.33p 36.00p 0
14/12/2022 36.00p 36.00p 35.33p 36.00p 0
13/12/2022 36.00p 36.00p 35.33p 36.00p 0
12/12/2022 36.00p 36.00p 35.33p 36.00p 0
09/12/2022 36.00p 36.00p 35.33p 36.00p 0
08/12/2022 36.00p 36.00p 35.33p 36.00p 0
07/12/2022 36.00p 36.00p 35.33p 36.00p 0
06/12/2022 36.00p 36.00p 35.33p 36.00p 0
05/12/2022 36.00p 36.00p 35.33p 36.00p 0
02/12/2022 36.00p 36.00p 35.33p 36.00p 0
01/12/2022 36.00p 36.00p 34.56p 36.00p 526
30/11/2022 36.00p 36.00p 35.33p 36.00p 0
29/11/2022 36.00p 36.00p 35.33p 36.00p 0
28/11/2022 36.00p 36.00p 35.33p 36.00p 0
25/11/2022 36.00p 36.00p 35.33p 36.00p 0
24/11/2022 36.00p 36.00p 35.33p 36.00p 0
23/11/2022 36.00p 36.00p 34.55p 36.00p 15
22/11/2022 36.00p 36.00p 35.33p 36.00p 0
21/11/2022 36.00p 36.00p 35.33p 36.00p 0
18/11/2022 36.00p 36.00p 35.33p 36.00p 0
17/11/2022 36.00p 36.00p 34.11p 36.00p 4026
16/11/2022 36.00p 36.00p 35.33p 36.00p 0
15/11/2022 36.00p 36.00p 35.33p 36.00p 0
14/11/2022 34.50p 36.50p 34.50p 36.00p 7000
11/11/2022 34.50p 35.94p 34.50p 34.50p 1500
10/11/2022 34.50p 34.50p 34.50p 34.50p 0
09/11/2022 34.50p 34.50p 34.50p 34.50p 0
08/11/2022 34.50p 35.94p 34.50p 34.50p 274
07/11/2022 34.50p 34.50p 34.50p 34.50p 0
04/11/2022 34.50p 34.50p 34.50p 34.50p 0
03/11/2022 34.50p 34.50p 34.50p 34.50p 0
02/11/2022 34.50p 34.50p 34.50p 34.50p 0
01/11/2022 34.50p 34.50p 34.50p 34.50p 0
31/10/2022 34.50p 34.50p 34.50p 34.50p 0
28/10/2022 34.50p 34.50p 34.50p 34.50p 0
27/10/2022 34.00p 35.82p 34.00p 34.50p 3500
26/10/2022 34.00p 34.67p 34.00p 34.00p 0
25/10/2022 34.00p 34.00p 32.24p 34.00p 15
24/10/2022 34.00p 34.67p 34.00p 34.00p 0
21/10/2022 34.00p 34.00p 33.25p 34.00p 4707
20/10/2022 34.00p 34.67p 34.00p 34.00p 0
19/10/2022 34.00p 34.67p 34.00p 34.00p 0
18/10/2022 34.00p 34.67p 34.00p 34.00p 0
17/10/2022 34.00p 34.67p 34.00p 34.00p 0
14/10/2022 34.00p 34.72p 34.00p 34.00p 6000
13/10/2022 34.00p 34.67p 34.00p 34.00p 0
12/10/2022 34.00p 34.67p 34.00p 34.00p 0
11/10/2022 34.00p 34.67p 34.00p 34.00p 0
10/10/2022 34.00p 34.72p 34.00p 34.00p 283
07/10/2022 34.00p 34.00p 34.00p 34.00p 0
06/10/2022 34.00p 34.00p 34.00p 34.00p 0
05/10/2022 34.00p 34.00p 34.00p 34.00p 0
04/10/2022 34.00p 34.00p 34.00p 34.00p 0
03/10/2022 34.00p 34.00p 34.00p 34.00p 0
30/09/2022 34.00p 34.00p 34.00p 34.00p 0
29/09/2022 34.00p 34.00p 33.25p 34.00p 240
28/09/2022 34.00p 34.00p 34.00p 34.00p 0
27/09/2022 33.00p 34.00p 33.00p 34.00p 20536
26/09/2022 33.00p 33.00p 33.00p 33.00p 0
23/09/2022 33.00p 33.00p 33.00p 33.00p 0
22/09/2022 33.00p 34.00p 33.00p 33.00p 12000
21/09/2022 33.00p 33.68p 33.00p 33.00p 500
20/09/2022 33.00p 33.00p 33.00p 33.00p 0
19/09/2022 33.00p 33.68p 33.00p 33.00p 3135
16/09/2022 33.00p 33.68p 33.00p 33.00p 3135
15/09/2022 33.00p 33.68p 33.00p 33.00p 19
14/09/2022 33.00p 33.00p 33.00p 33.00p 0
13/09/2022 33.00p 33.68p 33.00p 33.00p 180
12/09/2022 34.00p 35.00p 33.00p 33.00p 899
09/09/2022 33.00p 34.00p 33.00p 34.00p 0
08/09/2022 34.00p 34.00p 34.00p 34.00p 0
07/09/2022 34.00p 34.00p 34.00p 34.00p 0
06/09/2022 34.00p 34.00p 34.00p 34.00p 0
05/09/2022 34.00p 34.00p 34.00p 34.00p 0
02/09/2022 34.00p 34.00p 34.00p 34.00p 0
01/09/2022 34.00p 34.00p 34.00p 34.00p 0
31/08/2022 34.00p 34.00p 34.00p 34.00p 0
30/08/2022 34.00p 34.00p 34.00p 34.00p 0
29/08/2022 34.00p 34.00p 34.00p 34.00p 0
26/08/2022 34.00p 34.00p 34.00p 34.00p 0
25/08/2022 35.00p 35.00p 33.68p 34.00p 28933
24/08/2022 35.50p 35.50p 33.68p 35.00p 36500
23/08/2022 35.50p 35.50p 35.50p 35.50p 0
22/08/2022 35.50p 35.50p 35.50p 35.50p 0
19/08/2022 35.50p 35.50p 35.50p 35.50p 0
18/08/2022 35.50p 35.50p 33.65p 35.50p 259
17/08/2022 35.50p 35.50p 35.50p 35.50p 0
16/08/2022 35.50p 35.50p 35.50p 35.50p 0
15/08/2022 35.50p 35.50p 35.50p 35.50p 0
12/08/2022 35.50p 35.50p 35.50p 35.50p 0
11/08/2022 35.50p 35.50p 35.50p 35.50p 0
10/08/2022 35.50p 35.50p 35.50p 35.50p 0
09/08/2022 35.50p 35.50p 35.50p 35.50p 0
08/08/2022 35.50p 35.50p 35.50p 35.50p 0
05/08/2022 35.50p 35.50p 33.65p 35.50p 15
04/08/2022 35.50p 35.50p 35.50p 35.50p 0
03/08/2022 35.50p 35.50p 35.50p 35.50p 0
02/08/2022 35.50p 35.50p 35.50p 35.50p 0
01/08/2022 35.50p 35.50p 35.50p 35.50p 0
29/07/2022 35.50p 35.50p 35.50p 35.50p 0
28/07/2022 35.50p 37.20p 35.50p 35.50p 259
27/07/2022 35.50p 35.50p 35.50p 35.50p 0
26/07/2022 35.50p 35.50p 35.50p 35.50p 0
25/07/2022 35.50p 35.50p 35.50p 35.50p 0
22/07/2022 35.50p 35.50p 35.50p 35.50p 0
21/07/2022 35.50p 35.80p 35.50p 35.50p 17998
20/07/2022 35.50p 35.50p 35.50p 35.50p 0
19/07/2022 35.50p 35.50p 35.50p 35.50p 0
18/07/2022 35.50p 35.50p 35.50p 35.50p 0
15/07/2022 35.50p 35.50p 35.50p 35.50p 0
14/07/2022 35.50p 35.50p 35.50p 35.50p 0
13/07/2022 35.50p 35.50p 33.65p 35.50p 571
12/07/2022 35.50p 35.50p 35.50p 35.50p 0
11/07/2022 35.50p 35.50p 35.50p 35.50p 0
08/07/2022 35.50p 35.50p 33.65p 35.50p 15
07/07/2022 35.50p 35.50p 35.50p 35.50p 0
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

*Close Price adjusted for both dividends and splits