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
22/12/2020 35.00p 35.00p 35.00p 35.00p 0
21/12/2020 35.00p 35.98p 35.00p 35.00p 525
18/12/2020 35.00p 35.00p 35.00p 35.00p 0
17/12/2020 35.00p 35.00p 34.10p 35.00p 2500
16/12/2020 35.00p 35.00p 35.00p 35.00p 0
15/12/2020 35.00p 35.00p 35.00p 35.00p 0
14/12/2020 35.00p 35.00p 35.00p 35.00p 0
11/12/2020 35.00p 35.98p 35.00p 35.00p 6372
10/12/2020 35.00p 35.00p 35.00p 35.00p 0
09/12/2020 35.00p 35.00p 35.00p 35.00p 0
08/12/2020 35.00p 35.00p 35.00p 35.00p 0
07/12/2020 35.00p 35.00p 35.00p 35.00p 0
04/12/2020 35.00p 35.00p 35.00p 35.00p 0
03/12/2020 35.00p 35.98p 35.00p 35.00p 496
02/12/2020 35.00p 35.98p 35.00p 35.00p 26
01/12/2020 35.00p 35.98p 35.00p 35.00p 2
30/11/2020 35.00p 35.00p 35.00p 35.00p 0
27/11/2020 35.00p 35.00p 35.00p 35.00p 0
26/11/2020 35.00p 35.90p 35.00p 35.00p 10000
25/11/2020 34.00p 34.00p 34.00p 34.00p 0
24/11/2020 34.00p 34.00p 34.00p 34.00p 0
23/11/2020 34.00p 34.00p 34.00p 34.00p 0
20/11/2020 34.00p 34.00p 34.00p 34.00p 0
19/11/2020 34.00p 34.00p 34.00p 34.00p 0
18/11/2020 34.00p 34.00p 34.00p 34.00p 0
17/11/2020 34.00p 34.00p 34.00p 34.00p 0
16/11/2020 34.00p 35.80p 34.00p 34.00p 10000
13/11/2020 33.50p 35.80p 33.50p 34.00p 3000
12/11/2020 33.50p 33.50p 32.15p 33.50p 2630
10/11/2020 33.50p 34.85p 33.50p 33.50p 17679
09/11/2020 33.50p 33.50p 33.50p 33.50p 0
06/11/2020 33.50p 33.50p 32.00p 33.50p 186
05/11/2020 33.50p 34.85p 33.50p 33.50p 1402
04/11/2020 33.50p 33.50p 33.50p 33.50p 0
03/11/2020 33.50p 33.50p 33.50p 33.50p 0
02/11/2020 34.50p 34.50p 33.00p 33.50p 4008
30/10/2020 34.50p 34.50p 34.50p 34.50p 0
29/10/2020 34.50p 34.50p 33.00p 34.50p 4305
28/10/2020 34.50p 34.50p 34.50p 34.50p 0
27/10/2020 34.50p 35.85p 34.50p 34.50p 2000
26/10/2020 34.50p 34.50p 34.50p 34.50p 0
23/10/2020 34.50p 34.50p 34.50p 34.50p 0
22/10/2020 34.50p 35.85p 34.50p 34.50p 5000
21/10/2020 34.50p 34.50p 34.50p 34.50p 0
20/10/2020 34.50p 34.50p 34.50p 34.50p 0
19/10/2020 34.50p 34.50p 34.50p 34.50p 0
16/10/2020 34.50p 34.50p 34.50p 34.50p 0
15/10/2020 34.50p 34.50p 34.50p 34.50p 0
14/10/2020 34.50p 34.50p 34.50p 34.50p 0
13/10/2020 34.50p 34.50p 34.50p 34.50p 0
12/10/2020 34.50p 34.50p 33.00p 34.50p 2966
09/10/2020 34.50p 34.50p 34.50p 34.50p 0
08/10/2020 34.50p 35.85p 34.50p 34.50p 1371
07/10/2020 34.50p 34.50p 33.00p 34.50p 5000
06/10/2020 34.50p 34.50p 34.50p 34.50p 46113
05/10/2020 34.50p 34.50p 34.50p 34.50p 0
02/10/2020 34.50p 34.50p 34.50p 34.50p 0
01/10/2020 34.50p 34.50p 34.50p 34.50p 0
30/09/2020 34.50p 34.50p 34.50p 34.50p 0
29/09/2020 34.50p 34.50p 33.15p 34.50p 628
28/09/2020 34.50p 34.50p 34.50p 34.50p 0
25/09/2020 34.50p 34.50p 33.15p 34.50p 877
24/09/2020 34.50p 34.50p 34.50p 34.50p 0
23/09/2020 34.50p 34.50p 34.50p 34.50p 0
22/09/2020 35.50p 35.50p 34.15p 34.50p 2000
21/09/2020 35.50p 35.50p 34.45p 35.50p 3628
18/09/2020 35.50p 35.50p 35.50p 35.50p 0
17/09/2020 35.50p 35.50p 35.50p 35.50p 0
16/09/2020 35.50p 35.50p 35.50p 35.50p 0
15/09/2020 35.50p 35.50p 35.50p 35.50p 0
14/09/2020 35.50p 35.50p 35.50p 35.50p 0
11/09/2020 35.50p 35.50p 35.50p 35.50p 0
10/09/2020 35.50p 35.50p 35.50p 35.50p 0
09/09/2020 35.50p 35.50p 35.50p 35.50p 0
08/09/2020 35.50p 35.50p 35.50p 35.50p 0
07/09/2020 35.50p 35.50p 35.50p 35.50p 0
04/09/2020 35.50p 35.50p 35.50p 35.50p 0
03/09/2020 35.50p 35.50p 35.50p 35.50p 0
02/09/2020 35.00p 35.50p 35.00p 35.50p 0
01/09/2020 35.00p 35.00p 35.00p 35.00p 0
31/08/2020 34.50p 35.85p 34.50p 35.00p 186
28/08/2020 34.50p 35.85p 34.50p 35.00p 186
27/08/2020 34.50p 34.50p 34.50p 34.50p 0
26/08/2020 33.50p 35.85p 33.50p 34.50p 3175
25/08/2020 33.50p 33.50p 33.15p 33.50p 7500
24/08/2020 33.50p 33.50p 33.50p 33.50p 0
21/08/2020 33.50p 33.50p 33.50p 33.50p 0
20/08/2020 33.50p 33.50p 33.50p 33.50p 0
19/08/2020 33.50p 33.50p 33.50p 33.50p 0
18/08/2020 33.50p 33.50p 33.50p 33.50p 0
17/08/2020 33.50p 33.50p 33.50p 33.50p 0
14/08/2020 33.50p 33.50p 33.50p 33.50p 0
13/08/2020 33.00p 33.50p 33.00p 33.50p 12000
12/08/2020 33.00p 33.00p 33.00p 33.00p 0
11/08/2020 33.00p 33.00p 33.00p 33.00p 0
10/08/2020 33.00p 33.00p 33.00p 33.00p 0
07/08/2020 33.00p 33.00p 33.00p 33.00p 0
06/08/2020 33.00p 33.00p 33.00p 33.00p 0
05/08/2020 33.00p 33.70p 33.00p 33.00p 3500
04/08/2020 33.00p 33.70p 33.00p 33.00p 2500
03/08/2020 33.00p 33.00p 33.00p 33.00p 0
31/07/2020 33.00p 33.00p 33.00p 33.00p 0
30/07/2020 33.00p 33.00p 33.00p 33.00p 0
29/07/2020 33.00p 33.00p 33.00p 33.00p 0
28/07/2020 33.00p 33.00p 33.00p 33.00p 0
27/07/2020 33.00p 33.00p 33.00p 33.00p 0
24/07/2020 33.00p 33.00p 33.00p 33.00p 0
23/07/2020 33.00p 33.00p 33.00p 33.00p 0
22/07/2020 33.00p 33.00p 33.00p 33.00p 0
21/07/2020 33.00p 33.00p 33.00p 33.00p 0
20/07/2020 33.00p 33.00p 33.00p 33.00p 0
17/07/2020 33.00p 33.00p 32.52p 33.00p 18750
16/07/2020 33.00p 33.00p 33.00p 33.00p 0
15/07/2020 33.00p 33.00p 33.00p 33.00p 0
14/07/2020 33.00p 33.00p 33.00p 33.00p 0
13/07/2020 33.00p 33.00p 33.00p 33.00p 0
10/07/2020 33.00p 33.00p 33.00p 33.00p 0
09/07/2020 33.00p 33.00p 33.00p 33.00p 0
08/07/2020 33.00p 33.00p 33.00p 33.00p 0
07/07/2020 33.00p 33.00p 33.00p 33.00p 0
06/07/2020 33.00p 33.00p 33.00p 33.00p 0
03/07/2020 33.00p 33.00p 33.00p 33.00p 0
02/07/2020 32.50p 33.00p 32.50p 33.00p 0
01/07/2020 32.50p 32.50p 32.50p 32.50p 0
30/06/2020 32.50p 32.50p 32.50p 32.50p 0
26/06/2020 32.50p 32.50p 32.50p 32.50p 0
25/06/2020 32.50p 32.50p 31.78p 32.50p 4000
24/06/2020 32.50p 32.50p 31.78p 32.50p 5000
23/06/2020 32.50p 32.50p 32.50p 32.50p 0
22/06/2020 32.50p 32.50p 32.50p 32.50p 0
19/06/2020 32.50p 32.50p 32.50p 32.50p 0
18/06/2020 32.50p 32.50p 32.50p 32.50p 0
17/06/2020 32.50p 32.50p 32.50p 32.50p 0
16/06/2020 31.00p 32.50p 31.00p 32.50p 0
15/06/2020 33.50p 33.50p 30.50p 31.00p 10000
12/06/2020 33.50p 33.50p 32.95p 33.50p 2477
11/06/2020 33.50p 33.50p 33.50p 33.50p 0
10/06/2020 33.50p 33.50p 33.50p 33.50p 0
09/06/2020 33.50p 33.50p 33.50p 33.50p 0
08/06/2020 33.50p 33.50p 33.50p 33.50p 0
05/06/2020 33.50p 33.50p 30.00p 33.50p 8557
04/06/2020 33.50p 33.50p 33.50p 33.50p 0
03/06/2020 33.50p 33.50p 32.00p 33.50p 717
02/06/2020 33.50p 33.50p 33.50p 33.50p 0
29/05/2020 33.50p 33.50p 33.50p 33.50p 0
28/05/2020 33.50p 33.50p 33.50p 33.50p 0
27/05/2020 33.50p 33.50p 33.50p 33.50p 0
26/05/2020 33.50p 33.50p 33.50p 33.50p 0
22/05/2020 34.00p 34.00p 33.00p 33.50p 3386
21/05/2020 34.00p 34.00p 34.00p 34.00p 0
20/05/2020 34.00p 34.00p 34.00p 34.00p 0
19/05/2020 34.00p 34.00p 34.00p 34.00p 0
18/05/2020 34.00p 34.00p 34.00p 34.00p 0
15/05/2020 34.00p 34.50p 34.00p 34.00p 4885
14/05/2020 34.00p 34.00p 34.00p 34.00p 0
13/05/2020 34.00p 34.00p 34.00p 34.00p 0
12/05/2020 34.00p 34.00p 34.00p 34.00p 0
11/05/2020 34.00p 34.00p 34.00p 34.00p 0
08/05/2020 34.00p 34.00p 34.00p 34.00p 0
07/05/2020 34.00p 34.00p 34.00p 34.00p 0
06/05/2020 35.50p 35.50p 33.00p 34.00p 4000
05/05/2020 36.00p 36.00p 35.00p 36.00p 4419
04/05/2020 36.00p 36.80p 36.00p 36.00p 1319
01/05/2020 36.00p 36.00p 36.00p 36.00p 0
30/04/2020 36.00p 36.00p 35.02p 36.00p 4
29/04/2020 36.00p 36.00p 36.00p 36.00p 0
28/04/2020 36.00p 36.00p 36.00p 36.00p 0
27/04/2020 36.00p 36.00p 36.00p 36.00p 0
24/04/2020 35.00p 36.00p 35.00p 36.00p 2861
23/04/2020 35.00p 35.00p 35.00p 35.00p 0
22/04/2020 35.00p 35.00p 35.00p 35.00p 0
21/04/2020 35.00p 35.00p 35.00p 35.00p 0
20/04/2020 35.00p 35.00p 35.00p 35.00p 0
17/04/2020 35.00p 35.00p 35.00p 35.00p 0
16/04/2020 35.00p 35.00p 35.00p 35.00p 0
15/04/2020 34.50p 35.22p 34.50p 35.00p 1483
14/04/2020 34.50p 34.50p 34.50p 34.50p 0
13/04/2020 34.50p 34.50p 34.50p 34.50p 0
10/04/2020 34.50p 34.50p 34.50p 34.50p 0
09/04/2020 34.50p 34.50p 34.50p 34.50p 0
08/04/2020 34.50p 35.22p 34.50p 34.50p 8
07/04/2020 34.50p 34.50p 34.50p 34.50p 0
06/04/2020 34.50p 35.22p 33.00p 34.50p 1177
03/04/2020 34.50p 35.22p 34.50p 34.50p 23
02/04/2020 34.50p 34.50p 34.50p 34.50p 0
01/04/2020 34.50p 34.50p 34.50p 34.50p 0
31/03/2020 34.50p 34.50p 34.50p 34.50p 0
30/03/2020 34.50p 34.50p 34.50p 34.50p 0
27/03/2020 34.50p 34.50p 34.50p 34.50p 0
26/03/2020 34.50p 34.50p 34.50p 34.50p 0
25/03/2020 34.50p 34.50p 34.50p 34.50p 0
24/03/2020 34.50p 34.50p 34.50p 34.50p 0
23/03/2020 34.50p 34.50p 34.50p 34.50p 0
20/03/2020 34.50p 34.50p 34.50p 34.50p 0
19/03/2020 34.50p 35.22p 34.50p 34.50p 118
18/03/2020 34.50p 34.50p 34.50p 34.50p 0
17/03/2020 34.50p 35.00p 34.50p 34.50p 0
16/03/2020 35.50p 35.50p 35.00p 35.00p 7621
13/03/2020 35.50p 35.50p 35.50p 35.50p 0
12/03/2020 38.00p 38.00p 35.50p 35.50p 2000

*Close Price adjusted for both dividends and splits