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
28/09/2021 40.50p 41.50p 40.50p 41.50p 0
27/09/2021 41.50p 41.50p 40.50p 40.50p 0
24/09/2021 40.50p 40.50p 40.50p 40.50p 0
23/09/2021 40.50p 40.50p 40.50p 40.50p 0
22/09/2021 40.50p 41.90p 40.50p 40.50p 5148
21/09/2021 41.00p 41.00p 39.04p 40.50p 4250
20/09/2021 41.00p 41.00p 41.00p 41.00p 0
17/09/2021 41.00p 41.00p 40.25p 41.00p 10670
16/09/2021 41.00p 41.00p 41.00p 41.00p 0
15/09/2021 41.00p 41.00p 41.00p 41.00p 0
14/09/2021 41.00p 41.00p 41.00p 41.00p 0
13/09/2021 41.00p 41.00p 39.04p 41.00p 3890
10/09/2021 41.00p 41.00p 41.00p 41.00p 0
09/09/2021 41.00p 41.00p 41.00p 41.00p 0
08/09/2021 41.00p 41.00p 41.00p 41.00p 0
07/09/2021 41.00p 41.00p 41.00p 41.00p 0
06/09/2021 41.00p 41.00p 39.04p 41.00p 242
03/09/2021 41.00p 41.00p 41.00p 41.00p 0
02/09/2021 41.00p 41.00p 41.00p 41.00p 0
01/09/2021 39.00p 42.45p 39.00p 41.00p 20879
31/08/2021 39.00p 39.00p 39.00p 39.00p 0
30/08/2021 39.00p 39.00p 39.00p 39.00p 0
27/08/2021 39.00p 39.00p 39.00p 39.00p 0
26/08/2021 39.00p 39.00p 39.00p 39.00p 0
25/08/2021 39.00p 39.00p 39.00p 39.00p 0
24/08/2021 39.00p 39.00p 39.00p 39.00p 0
23/08/2021 39.00p 40.50p 39.00p 39.00p 339
20/08/2021 39.00p 39.00p 39.00p 39.00p 0
19/08/2021 39.00p 39.00p 39.00p 39.00p 0
18/08/2021 39.00p 39.00p 39.00p 39.00p 0
17/08/2021 39.00p 39.00p 37.56p 39.00p 5000
16/08/2021 39.00p 39.00p 37.56p 39.00p 1200
13/08/2021 39.00p 39.00p 39.00p 39.00p 0
12/08/2021 39.00p 39.00p 39.00p 39.00p 0
11/08/2021 38.50p 39.50p 38.50p 39.00p 17721
10/08/2021 38.50p 38.50p 38.50p 38.50p 0
09/08/2021 38.50p 38.50p 38.50p 38.50p 0
06/08/2021 38.50p 38.50p 38.50p 38.50p 0
05/08/2021 38.50p 38.50p 38.50p 38.50p 0
04/08/2021 38.50p 40.00p 38.50p 38.50p 3500
03/08/2021 38.50p 40.00p 38.50p 38.50p 4109
02/08/2021 38.50p 38.50p 38.50p 38.50p 0
30/07/2021 38.50p 38.50p 38.50p 38.50p 0
29/07/2021 38.50p 38.50p 38.50p 38.50p 0
28/07/2021 38.50p 38.50p 38.50p 38.50p 0
27/07/2021 38.50p 38.50p 38.50p 38.50p 0
26/07/2021 38.50p 38.50p 38.50p 38.50p 0
23/07/2021 38.50p 38.50p 38.50p 38.50p 0
22/07/2021 38.50p 38.50p 38.50p 38.50p 0
21/07/2021 38.50p 38.50p 38.50p 38.50p 0
20/07/2021 38.50p 38.50p 38.50p 38.50p 0
19/07/2021 38.50p 38.50p 38.50p 38.50p 0
16/07/2021 39.00p 39.00p 37.04p 38.50p 600
15/07/2021 39.50p 39.50p 37.00p 39.00p 1300
14/07/2021 40.50p 40.50p 38.22p 39.50p 8589
13/07/2021 40.50p 40.50p 40.50p 40.50p 0
12/07/2021 40.50p 40.50p 40.50p 40.50p 0
09/07/2021 40.50p 40.50p 40.50p 40.50p 0
08/07/2021 40.50p 40.50p 40.50p 40.50p 0
07/07/2021 40.50p 40.50p 40.50p 40.50p 0
06/07/2021 40.50p 40.50p 40.50p 40.50p 0
05/07/2021 40.50p 40.50p 40.50p 40.50p 0
02/07/2021 40.50p 40.50p 40.50p 40.50p 0
01/07/2021 40.50p 40.50p 40.50p 40.50p 0
30/06/2021 40.50p 40.50p 38.55p 40.50p 13000
29/06/2021 40.50p 40.50p 40.50p 40.50p 0
28/06/2021 40.50p 40.50p 40.50p 40.50p 0
25/06/2021 40.50p 40.50p 40.50p 40.50p 0
24/06/2021 40.50p 40.50p 40.50p 40.50p 0
23/06/2021 40.50p 40.50p 40.50p 40.50p 0
22/06/2021 40.50p 40.50p 38.55p 40.50p 10000
21/06/2021 39.00p 40.50p 39.00p 40.50p 0
18/06/2021 39.00p 39.00p 39.00p 39.00p 0
17/06/2021 39.00p 39.00p 39.00p 39.00p 0
16/06/2021 39.00p 39.00p 37.25p 39.00p 800
15/06/2021 39.00p 39.00p 39.00p 39.00p 0
14/06/2021 39.00p 39.00p 39.00p 39.00p 0
11/06/2021 39.00p 39.00p 39.00p 39.00p 0
10/06/2021 39.00p 39.00p 39.00p 39.00p 0
09/06/2021 39.00p 39.00p 39.00p 39.00p 0
08/06/2021 39.00p 39.00p 39.00p 39.00p 0
07/06/2021 38.50p 41.00p 37.75p 39.00p 6709
04/06/2021 38.50p 38.50p 38.50p 38.50p 0
03/06/2021 38.50p 38.50p 38.50p 38.50p 0
02/06/2021 38.50p 38.50p 38.50p 38.50p 0
01/06/2021 38.50p 40.00p 36.56p 38.50p 4058
31/05/2021 36.00p 38.50p 36.00p 38.50p 0
28/05/2021 36.00p 38.50p 36.00p 38.50p 0
27/05/2021 36.00p 36.00p 35.12p 36.00p 250
26/05/2021 36.00p 36.00p 36.00p 36.00p 0
25/05/2021 36.00p 36.00p 36.00p 36.00p 0
24/05/2021 36.00p 36.00p 36.00p 36.00p 0
21/05/2021 36.00p 36.00p 36.00p 36.00p 0
20/05/2021 36.00p 36.00p 36.00p 36.00p 0
19/05/2021 36.00p 36.00p 36.00p 36.00p 0
18/05/2021 36.00p 36.00p 36.00p 36.00p 0
17/05/2021 36.00p 36.00p 36.00p 36.00p 0
14/05/2021 35.50p 36.00p 35.50p 36.00p 0
13/05/2021 35.50p 35.50p 35.50p 35.50p 0
12/05/2021 35.50p 36.97p 35.50p 35.50p 242
11/05/2021 35.50p 35.50p 34.33p 35.50p 1472
10/05/2021 35.50p 35.50p 35.50p 35.50p 0
07/05/2021 35.50p 35.50p 35.50p 35.50p 0
06/05/2021 35.50p 35.50p 35.50p 35.50p 0
05/05/2021 35.50p 35.50p 35.50p 35.50p 0
04/05/2021 35.50p 36.97p 35.50p 35.50p 104
03/05/2021 35.00p 35.50p 34.50p 35.50p 26000
30/04/2021 35.00p 35.50p 34.50p 35.50p 26000
29/04/2021 35.00p 35.00p 35.00p 35.00p 0
28/04/2021 35.00p 35.00p 33.44p 35.00p 1339
27/04/2021 35.00p 35.00p 35.00p 35.00p 0
26/04/2021 35.00p 36.00p 35.00p 35.00p 23870
23/04/2021 35.00p 36.75p 35.00p 35.00p 509
22/04/2021 35.00p 36.75p 33.04p 35.00p 3881
21/04/2021 35.00p 35.00p 35.00p 35.00p 0
20/04/2021 35.00p 36.75p 35.00p 35.00p 4250
19/04/2021 35.00p 35.00p 33.04p 35.00p 4610
16/04/2021 35.00p 35.00p 35.00p 35.00p 0
15/04/2021 35.00p 36.00p 35.00p 35.00p 5174
14/04/2021 35.00p 35.00p 35.00p 35.00p 0
13/04/2021 35.00p 36.75p 35.00p 35.00p 943
12/04/2021 35.00p 35.00p 35.00p 35.00p 0
09/04/2021 35.00p 36.75p 33.04p 35.00p 20985
08/04/2021 35.00p 35.00p 35.00p 35.00p 0
07/04/2021 35.00p 35.00p 35.00p 35.00p 0
06/04/2021 35.00p 35.00p 35.00p 35.00p 0
05/04/2021 35.00p 35.00p 35.00p 35.00p 0
02/04/2021 35.00p 35.00p 35.00p 35.00p 0
01/04/2021 35.00p 35.00p 35.00p 35.00p 0
31/03/2021 35.00p 35.00p 35.00p 35.00p 0
30/03/2021 35.00p 35.00p 35.00p 35.00p 0
29/03/2021 35.00p 35.00p 33.04p 35.00p 5100
26/03/2021 35.00p 36.75p 35.00p 35.00p 455
25/03/2021 35.00p 36.75p 35.00p 35.00p 24
24/03/2021 35.00p 35.00p 35.00p 35.00p 0
23/03/2021 34.50p 35.50p 34.50p 35.00p 1918
22/03/2021 34.50p 34.50p 34.50p 34.50p 0
19/03/2021 34.50p 34.50p 34.50p 34.50p 0
18/03/2021 34.50p 34.50p 34.50p 34.50p 0
17/03/2021 34.50p 35.00p 32.05p 34.50p 28594
16/03/2021 34.50p 36.25p 34.50p 34.50p 54
15/03/2021 34.50p 34.50p 34.50p 34.50p 0
12/03/2021 34.50p 34.50p 34.50p 34.50p 0
11/03/2021 34.50p 34.50p 32.05p 34.50p 19189
10/03/2021 34.50p 36.00p 34.50p 34.50p 19189
09/03/2021 34.50p 34.50p 34.50p 34.50p 0
08/03/2021 34.50p 34.50p 34.50p 34.50p 0
05/03/2021 34.50p 34.50p 32.25p 34.50p 741
04/03/2021 34.50p 34.50p 34.50p 34.50p 0
03/03/2021 34.50p 34.50p 34.50p 34.50p 0
02/03/2021 34.50p 34.50p 32.00p 34.50p 37500
01/03/2021 34.50p 35.88p 32.50p 34.50p 30080
26/02/2021 34.50p 34.50p 34.50p 34.50p 0
25/02/2021 34.50p 34.50p 34.50p 34.50p 0
24/02/2021 34.50p 34.50p 34.50p 34.50p 0
23/02/2021 34.50p 34.50p 34.50p 34.50p 0
22/02/2021 34.50p 36.00p 34.50p 34.50p 7720
19/02/2021 34.50p 34.50p 34.50p 34.50p 15000
18/02/2021 34.50p 34.50p 34.50p 34.50p 0
17/02/2021 34.50p 34.50p 34.50p 34.50p 0
16/02/2021 34.50p 34.50p 34.50p 34.50p 0
15/02/2021 34.50p 34.50p 32.00p 34.50p 7803
12/02/2021 34.50p 34.50p 32.50p 34.50p 2250
11/02/2021 34.50p 34.50p 34.50p 34.50p 0
10/02/2021 34.50p 34.88p 34.50p 34.50p 4250
09/02/2021 34.50p 34.88p 34.50p 34.50p 3000
08/02/2021 34.50p 34.50p 34.50p 34.50p 0
05/02/2021 34.50p 34.50p 32.25p 34.50p 240
04/02/2021 34.50p 34.50p 34.50p 34.50p 0
03/02/2021 34.50p 34.50p 34.50p 34.50p 0
02/02/2021 34.50p 35.22p 34.50p 34.50p 10
01/02/2021 34.50p 35.00p 34.50p 34.50p 4545
29/01/2021 34.50p 34.50p 34.50p 34.50p 0
28/01/2021 34.50p 34.50p 34.50p 34.50p 0
27/01/2021 34.50p 34.50p 34.50p 34.50p 0
26/01/2021 34.50p 34.50p 32.25p 34.50p 5000
25/01/2021 34.50p 34.50p 32.25p 34.50p 340
22/01/2021 34.50p 34.50p 34.50p 34.50p 0
21/01/2021 34.50p 34.92p 34.50p 34.50p 22
20/01/2021 34.50p 34.50p 34.50p 34.50p 0
19/01/2021 34.50p 34.50p 34.50p 34.50p 0
18/01/2021 34.00p 34.95p 34.00p 34.50p 2150
15/01/2021 33.00p 34.00p 32.00p 34.00p 17500
14/01/2021 33.00p 34.00p 33.00p 33.00p 5853
13/01/2021 33.00p 33.00p 33.00p 33.00p 0
12/01/2021 33.00p 33.00p 31.20p 33.00p 525
11/01/2021 33.00p 33.00p 31.20p 33.00p 3942
08/01/2021 33.00p 33.00p 33.00p 33.00p 0
07/01/2021 32.00p 34.96p 31.25p 33.00p 22500
06/01/2021 32.00p 32.00p 32.00p 32.00p 0
05/01/2021 34.50p 35.90p 30.00p 32.00p 32418
04/01/2021 35.00p 35.00p 35.00p 35.00p 0
01/01/2021 35.00p 35.00p 35.00p 35.00p 0
31/12/2020 35.00p 35.00p 35.00p 35.00p 0
30/12/2020 35.00p 35.98p 35.00p 35.00p 3000
29/12/2020 35.00p 35.00p 34.10p 35.00p 2400
28/12/2020 35.00p 35.00p 35.00p 35.00p 0
25/12/2020 35.00p 35.00p 35.00p 35.00p 0
24/12/2020 35.00p 35.00p 35.00p 35.00p 0
23/12/2020 35.00p 35.00p 35.00p 35.00p 0

*Close Price adjusted for both dividends and splits