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
11/03/2020 40.60p 41.69p 38.50p 38.50p 7710
10/03/2020 40.60p 40.60p 39.20p 40.60p 1600
09/03/2020 40.10p 40.60p 39.75p 40.60p 4956
06/03/2020 40.10p 40.10p 40.10p 40.10p 0
05/03/2020 40.10p 40.10p 40.10p 40.10p 0
04/03/2020 40.10p 40.10p 40.10p 40.10p 0
03/03/2020 40.10p 40.10p 40.10p 40.10p 0
02/03/2020 41.10p 41.10p 40.00p 40.10p 1851
28/02/2020 41.50p 41.50p 40.00p 41.10p 1850
27/02/2020 41.50p 41.50p 41.50p 41.50p 0
26/02/2020 41.50p 41.50p 41.50p 41.50p 0
25/02/2020 41.50p 41.50p 41.50p 41.50p 0
24/02/2020 41.50p 42.00p 40.78p 41.50p 2611
21/02/2020 41.50p 42.00p 41.50p 41.50p 1800
20/02/2020 41.50p 41.50p 41.50p 41.50p 0
19/02/2020 41.50p 41.50p 41.50p 41.50p 0
18/02/2020 41.50p 41.50p 41.50p 41.50p 0
17/02/2020 41.50p 41.50p 41.50p 41.50p 0
14/02/2020 41.50p 41.50p 41.50p 41.50p 0
13/02/2020 41.50p 41.50p 41.50p 41.50p 0
12/02/2020 41.50p 41.50p 41.50p 41.50p 10000
11/02/2020 41.50p 41.50p 41.50p 41.50p 0
10/02/2020 41.50p 41.50p 41.50p 41.50p 0
07/02/2020 41.50p 42.00p 41.50p 41.50p 136
06/02/2020 41.50p 41.50p 41.50p 41.50p 0
05/02/2020 41.50p 41.50p 41.50p 41.50p 0
04/02/2020 41.50p 41.50p 41.50p 41.50p 0
03/02/2020 41.50p 41.50p 41.50p 41.50p 0
31/01/2020 41.50p 41.50p 41.50p 41.50p 0
30/01/2020 41.50p 41.50p 41.50p 41.50p 0
29/01/2020 41.50p 41.50p 41.50p 41.50p 0
28/01/2020 41.50p 41.50p 41.50p 41.50p 0
27/01/2020 41.50p 42.00p 41.50p 41.50p 500
24/01/2020 41.50p 41.50p 41.50p 41.50p 0
23/01/2020 41.50p 41.50p 41.50p 41.50p 0
22/01/2020 41.50p 41.50p 41.50p 41.50p 0
21/01/2020 41.50p 41.50p 41.50p 41.50p 0
20/01/2020 41.50p 41.50p 41.50p 41.50p 0
17/01/2020 41.50p 41.50p 41.50p 41.50p 0
16/01/2020 41.50p 41.50p 41.50p 41.50p 0
15/01/2020 41.50p 41.50p 41.50p 41.50p 0
14/01/2020 41.50p 41.50p 41.50p 41.50p 0
13/01/2020 41.50p 41.50p 41.50p 41.50p 0
10/01/2020 39.50p 41.50p 39.50p 41.50p 15000
09/01/2020 39.50p 39.50p 39.50p 39.50p 0
08/01/2020 39.50p 39.50p 39.50p 39.50p 0
07/01/2020 39.50p 40.00p 39.50p 39.50p 16640
06/01/2020 39.50p 39.50p 39.50p 39.50p 0
03/01/2020 39.50p 39.50p 39.50p 39.50p 0
02/01/2020 39.50p 39.50p 39.50p 39.50p 0
01/01/2020 39.50p 39.50p 39.50p 39.50p 0
31/12/2019 39.50p 39.50p 39.50p 39.50p 0
30/12/2019 39.50p 39.50p 39.50p 39.50p 0
27/12/2019 39.50p 39.50p 39.50p 39.50p 0
26/12/2019 39.50p 39.50p 39.50p 39.50p 0
25/12/2019 39.50p 39.50p 39.50p 39.50p 0
24/12/2019 39.50p 39.50p 39.50p 39.50p 0
23/12/2019 38.50p 39.50p 38.50p 39.50p 4965
20/12/2019 38.50p 38.50p 38.50p 38.50p 0
19/12/2019 38.50p 38.50p 38.50p 38.50p 0
18/12/2019 38.50p 38.50p 38.05p 38.50p 900
17/12/2019 38.50p 38.50p 38.50p 38.50p 0
16/12/2019 38.50p 38.50p 38.50p 38.50p 0
13/12/2019 38.50p 38.50p 38.50p 38.50p 0
12/12/2019 37.50p 39.00p 37.50p 38.50p 7778
11/12/2019 37.50p 37.50p 36.25p 37.50p 600
10/12/2019 37.50p 37.50p 37.50p 37.50p 0
09/12/2019 37.50p 37.50p 37.50p 37.50p 0
06/12/2019 37.50p 37.50p 37.50p 37.50p 0
05/12/2019 37.50p 39.00p 36.25p 37.50p 2018
04/12/2019 37.50p 39.00p 36.25p 37.50p 1772
03/12/2019 37.50p 37.50p 37.50p 37.50p 0
02/12/2019 37.50p 37.50p 37.50p 37.50p 0
29/11/2019 37.50p 37.50p 37.50p 37.50p 0
28/11/2019 37.50p 37.50p 37.50p 37.50p 0
27/11/2019 37.50p 37.50p 37.50p 37.50p 0
26/11/2019 37.50p 37.50p 37.50p 37.50p 0
25/11/2019 37.50p 37.50p 37.50p 37.50p 0
22/11/2019 37.50p 37.50p 37.50p 37.50p 0
21/11/2019 37.50p 37.50p 37.50p 37.50p 0
20/11/2019 37.50p 37.50p 37.50p 37.50p 0
19/11/2019 37.50p 37.50p 37.50p 37.50p 0
18/11/2019 37.50p 37.50p 37.50p 37.50p 0
15/11/2019 37.50p 37.50p 37.50p 37.50p 0
14/11/2019 37.50p 37.50p 37.50p 37.50p 0
13/11/2019 37.50p 37.50p 37.50p 37.50p 0
12/11/2019 37.50p 37.50p 36.25p 37.50p 70
11/11/2019 37.50p 37.50p 37.50p 37.50p 0
08/11/2019 37.50p 37.50p 37.50p 37.50p 0
07/11/2019 37.50p 37.50p 37.50p 37.50p 0
06/11/2019 37.50p 37.50p 37.50p 37.50p 0
05/11/2019 37.50p 37.50p 37.50p 37.50p 0
04/11/2019 36.50p 38.00p 35.50p 37.50p 6198
01/11/2019 36.50p 36.50p 36.50p 36.50p 0
31/10/2019 36.50p 36.50p 36.50p 36.50p 0
30/10/2019 36.50p 36.75p 36.50p 36.50p 20308
29/10/2019 36.50p 36.50p 36.50p 36.50p 0
28/10/2019 36.50p 37.82p 36.50p 36.50p 2677
25/10/2019 36.50p 36.50p 36.50p 36.50p 0
24/10/2019 37.50p 37.50p 36.00p 36.50p 1071
23/10/2019 37.50p 38.00p 37.50p 37.50p 39
22/10/2019 37.50p 37.50p 37.00p 37.50p 13000
21/10/2019 37.50p 37.50p 37.50p 37.50p 0
18/10/2019 37.50p 37.50p 37.50p 37.50p 0
17/10/2019 37.50p 37.50p 37.50p 37.50p 0
16/10/2019 37.50p 37.50p 37.50p 37.50p 0
15/10/2019 38.50p 38.50p 37.50p 37.50p 10000
14/10/2019 38.50p 38.50p 38.50p 38.50p 28286
11/10/2019 38.50p 38.50p 38.50p 38.50p 0
10/10/2019 38.50p 38.50p 38.50p 38.50p 0
09/10/2019 38.50p 38.50p 37.06p 38.50p 100
08/10/2019 38.50p 38.50p 38.50p 38.50p 0
07/10/2019 38.50p 38.50p 38.50p 38.50p 0
04/10/2019 38.50p 38.50p 38.50p 38.50p 0
03/10/2019 38.50p 38.50p 38.50p 38.50p 0
02/10/2019 38.50p 38.50p 38.50p 38.50p 0
01/10/2019 38.50p 38.50p 38.50p 38.50p 0
30/09/2019 38.50p 38.50p 38.50p 38.50p 0
27/09/2019 38.50p 38.50p 38.50p 38.50p 0
26/09/2019 38.50p 38.50p 38.50p 38.50p 0
25/09/2019 38.50p 38.50p 38.50p 38.50p 0
24/09/2019 38.50p 38.50p 38.50p 38.50p 0
23/09/2019 38.50p 38.50p 38.50p 38.50p 0
20/09/2019 38.50p 38.50p 38.50p 38.50p 0
19/09/2019 38.50p 38.50p 38.50p 38.50p 0
18/09/2019 38.50p 38.50p 38.50p 38.50p 0
17/09/2019 38.50p 38.50p 37.00p 38.50p 500
16/09/2019 38.50p 38.50p 38.50p 38.50p 0
13/09/2019 38.50p 39.00p 38.50p 38.50p 14802
12/09/2019 38.50p 38.50p 38.50p 38.50p 0
11/09/2019 38.50p 38.50p 38.50p 38.50p 0
10/09/2019 38.50p 38.50p 38.50p 38.50p 0
09/09/2019 38.50p 38.50p 38.50p 38.50p 0
06/09/2019 38.50p 38.50p 38.50p 38.50p 0
05/09/2019 38.50p 38.50p 38.50p 38.50p 0
04/09/2019 38.50p 38.50p 38.50p 38.50p 0
03/09/2019 38.50p 38.50p 38.50p 38.50p 0
02/09/2019 38.50p 38.50p 38.50p 38.50p 0
30/08/2019 38.50p 38.50p 38.50p 38.50p 0
29/08/2019 38.50p 38.50p 38.50p 38.50p 0
28/08/2019 38.50p 38.50p 38.50p 38.50p 0
27/08/2019 38.50p 38.50p 38.50p 38.50p 0
23/08/2019 38.50p 38.50p 38.50p 38.50p 0
22/08/2019 38.50p 38.50p 38.50p 38.50p 0
21/08/2019 38.50p 38.50p 38.50p 38.50p 0
20/08/2019 38.50p 38.50p 38.50p 38.50p 0
19/08/2019 38.50p 38.50p 38.50p 38.50p 0
16/08/2019 38.50p 38.50p 38.50p 38.50p 458
15/08/2019 38.50p 38.50p 37.06p 38.50p 3000
14/08/2019 38.50p 38.50p 37.06p 38.50p 221
13/08/2019 38.50p 38.50p 37.06p 38.50p 1500
12/08/2019 38.50p 38.50p 38.50p 38.50p 0
09/08/2019 38.50p 38.50p 38.50p 38.50p 0
08/08/2019 38.50p 38.50p 38.50p 38.50p 0
07/08/2019 38.50p 38.50p 38.50p 38.50p 0
06/08/2019 38.50p 38.50p 37.06p 38.50p 681
05/08/2019 38.50p 38.50p 38.50p 38.50p 0
02/08/2019 38.50p 38.50p 38.50p 38.50p 0
01/08/2019 38.50p 38.50p 38.50p 38.50p 0
31/07/2019 38.50p 38.50p 38.50p 38.50p 0
30/07/2019 38.50p 38.50p 38.50p 38.50p 0
29/07/2019 38.50p 38.50p 38.50p 38.50p 0
26/07/2019 38.50p 38.50p 38.50p 38.50p 0
25/07/2019 38.50p 38.50p 38.50p 38.50p 0
24/07/2019 38.50p 38.50p 38.50p 38.50p 0
23/07/2019 38.50p 38.50p 38.50p 38.50p 0
22/07/2019 38.50p 38.75p 38.50p 38.50p 19228
19/07/2019 38.50p 38.50p 37.06p 38.50p 2500
18/07/2019 38.50p 38.50p 38.50p 38.50p 0
17/07/2019 38.50p 38.50p 37.06p 38.50p 2500
16/07/2019 38.50p 38.70p 38.50p 38.50p 350
15/07/2019 37.50p 38.60p 37.50p 38.50p 10000
12/07/2019 37.50p 37.50p 37.50p 37.50p 0
11/07/2019 37.50p 37.50p 37.50p 37.50p 0
10/07/2019 37.50p 37.50p 37.50p 37.50p 0
09/07/2019 37.50p 37.50p 37.50p 37.50p 0
08/07/2019 37.50p 37.50p 37.50p 37.50p 0
05/07/2019 37.50p 37.50p 37.50p 37.50p 0
04/07/2019 37.50p 37.50p 37.50p 37.50p 0
03/07/2019 37.50p 37.50p 37.50p 37.50p 0
02/07/2019 37.50p 37.50p 37.50p 37.50p 0
01/07/2019 37.50p 37.50p 37.50p 37.50p 0
28/06/2019 37.50p 38.60p 37.50p 37.50p 33
27/06/2019 37.50p 37.50p 37.50p 37.50p 0
26/06/2019 37.50p 37.50p 37.50p 37.50p 0
25/06/2019 38.50p 38.50p 37.00p 37.50p 2426
24/06/2019 38.50p 38.50p 38.50p 38.50p 0
21/06/2019 38.50p 38.50p 38.50p 38.50p 0
20/06/2019 39.50p 39.50p 38.00p 38.50p 2000
19/06/2019 39.50p 39.50p 39.50p 39.50p 0
18/06/2019 39.50p 39.50p 39.50p 39.50p 0
17/06/2019 39.50p 39.50p 38.10p 39.50p 2000
14/06/2019 39.50p 39.50p 39.50p 39.50p 0
13/06/2019 39.50p 39.50p 39.50p 39.50p 0
12/06/2019 39.50p 40.00p 39.50p 39.50p 250
11/06/2019 39.50p 39.50p 39.50p 39.50p 0
10/06/2019 39.50p 40.00p 39.50p 39.50p 3500
07/06/2019 39.50p 39.50p 39.50p 39.50p 0
06/06/2019 39.50p 39.50p 39.50p 39.50p 0
05/06/2019 39.50p 39.50p 39.50p 39.50p 0

*Close Price adjusted for both dividends and splits