Litigation Capital Management Limited (DI) (LIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Litigation Capital Management Limited (DI)

Date Open High Low Close* Volume
28/08/2024 102.50p 104.50p 102.00p 104.00p 51742
27/08/2024 104.00p 104.50p 100.00p 104.50p 92445
23/08/2024 104.00p 104.00p 100.64p 104.00p 37218
22/08/2024 102.00p 104.50p 100.00p 104.00p 76411
21/08/2024 101.00p 103.50p 99.00p 103.00p 93621
20/08/2024 98.40p 103.50p 97.00p 102.50p 188732
19/08/2024 99.00p 103.00p 98.00p 99.00p 118872
16/08/2024 101.50p 102.00p 98.80p 102.00p 109749
15/08/2024 100.00p 104.34p 98.80p 98.80p 260393
14/08/2024 101.00p 104.50p 100.00p 100.00p 71061
13/08/2024 103.00p 106.00p 101.00p 101.00p 92813
12/08/2024 103.50p 105.00p 103.50p 103.50p 15130
09/08/2024 103.00p 105.00p 103.00p 105.00p 69080
08/08/2024 105.00p 106.00p 104.00p 104.00p 17967
07/08/2024 104.50p 106.50p 104.00p 106.50p 78829
06/08/2024 101.50p 104.54p 101.50p 104.50p 104765
05/08/2024 102.00p 105.00p 98.51p 105.00p 201275
02/08/2024 105.00p 108.00p 102.00p 104.00p 163259
01/08/2024 107.50p 107.50p 106.54p 107.00p 43410
31/07/2024 106.50p 109.00p 106.50p 108.00p 37412
30/07/2024 107.00p 108.62p 106.50p 106.50p 77313
29/07/2024 106.50p 109.00p 106.50p 108.50p 114499
26/07/2024 106.50p 107.00p 106.12p 107.00p 17359
25/07/2024 107.00p 107.00p 106.00p 106.50p 74335
24/07/2024 106.50p 109.00p 106.24p 107.00p 141213
23/07/2024 107.50p 109.00p 106.16p 108.00p 161973
22/07/2024 108.00p 109.00p 107.00p 107.25p 123577
19/07/2024 109.00p 109.00p 108.26p 109.00p 77505
18/07/2024 111.00p 111.00p 108.06p 110.00p 148283
17/07/2024 110.00p 114.50p 108.50p 111.00p 327841
16/07/2024 110.00p 110.00p 107.40p 109.75p 140617
15/07/2024 110.00p 111.00p 109.58p 111.00p 81524
12/07/2024 110.00p 112.75p 106.20p 112.75p 42478
11/07/2024 110.00p 110.50p 110.00p 110.50p 25922
10/07/2024 110.00p 113.00p 109.50p 112.25p 39740
09/07/2024 109.00p 111.00p 109.00p 109.50p 132817
08/07/2024 110.00p 111.00p 109.24p 110.00p 116345
05/07/2024 108.00p 111.24p 107.66p 110.00p 115487
04/07/2024 109.00p 109.00p 108.00p 108.50p 3486
03/07/2024 108.00p 109.00p 107.50p 107.50p 54829
02/07/2024 107.00p 109.00p 106.42p 108.00p 118280
01/07/2024 107.50p 110.00p 106.50p 109.00p 75301
28/06/2024 108.00p 110.00p 106.50p 110.00p 141448
27/06/2024 109.00p 111.00p 107.00p 108.00p 107259
26/06/2024 109.00p 111.00p 109.00p 109.00p 134193
25/06/2024 109.50p 112.50p 109.00p 109.00p 137828
24/06/2024 110.00p 112.50p 110.00p 110.50p 164543
21/06/2024 110.50p 111.00p 110.50p 110.50p 46966
20/06/2024 110.00p 110.50p 110.00p 110.50p 71135
19/06/2024 110.00p 112.00p 110.00p 110.00p 37404
18/06/2024 109.00p 111.50p 107.52p 110.00p 66314
17/06/2024 108.50p 109.00p 105.50p 109.00p 23199
14/06/2024 109.00p 112.00p 108.72p 109.00p 104299
13/06/2024 109.50p 110.50p 109.00p 110.50p 56426
12/06/2024 108.50p 109.50p 108.00p 109.50p 109789
11/06/2024 109.50p 109.50p 106.91p 108.00p 74035
10/06/2024 107.50p 111.00p 105.50p 110.50p 72579
07/06/2024 108.00p 110.00p 105.50p 109.50p 28466
06/06/2024 109.50p 109.00p 106.65p 108.00p 17380
05/06/2024 109.50p 109.50p 107.12p 108.50p 79982
04/06/2024 108.50p 109.60p 106.00p 107.75p 95423
03/06/2024 109.50p 111.00p 108.59p 111.00p 86558
31/05/2024 112.50p 113.00p 110.00p 111.25p 103494
30/05/2024 110.00p 113.00p 107.45p 111.75p 59837
29/05/2024 113.00p 113.02p 111.00p 112.75p 65343
28/05/2024 109.50p 112.00p 106.50p 112.00p 33799
24/05/2024 109.50p 111.50p 108.80p 111.50p 62171
23/05/2024 109.50p 111.00p 106.50p 108.00p 65627
22/05/2024 108.00p 110.50p 107.50p 109.50p 79743
21/05/2024 113.00p 113.80p 107.30p 108.75p 256038
20/05/2024 115.50p 117.00p 113.00p 113.50p 98616
17/05/2024 117.00p 119.50p 117.00p 117.75p 43602
16/05/2024 116.00p 117.50p 116.00p 117.50p 0
15/05/2024 116.00p 118.00p 115.00p 116.00p 95028
14/05/2024 118.00p 118.00p 115.00p 115.00p 131776
13/05/2024 119.00p 120.00p 118.00p 119.50p 55926
10/05/2024 121.00p 121.00p 118.20p 120.00p 54964
09/05/2024 120.50p 122.00p 119.32p 120.75p 94730
08/05/2024 119.50p 120.50p 118.48p 119.50p 49567
07/05/2024 116.50p 120.00p 115.92p 118.50p 18423
03/05/2024 119.50p 120.00p 116.00p 119.50p 52089
02/05/2024 115.00p 118.00p 114.78p 118.00p 289498
01/05/2024 116.50p 119.32p 113.00p 113.00p 62766
30/04/2024 115.00p 119.50p 115.00p 119.00p 90788
29/04/2024 116.00p 118.00p 115.73p 118.00p 93220
26/04/2024 116.50p 118.00p 115.12p 117.00p 30094
25/04/2024 112.00p 117.50p 112.00p 117.50p 195400
24/04/2024 114.00p 114.00p 110.50p 113.00p 94017
23/04/2024 110.00p 113.63p 110.00p 112.00p 123535
22/04/2024 112.00p 113.50p 110.80p 113.50p 85326
19/04/2024 106.00p 112.50p 106.00p 112.50p 137594
18/04/2024 110.00p 111.50p 106.81p 108.50p 91300
17/04/2024 111.50p 111.50p 108.98p 109.00p 49003
16/04/2024 109.00p 110.00p 106.00p 109.00p 40870
15/04/2024 109.00p 110.00p 107.00p 109.00p 164963
12/04/2024 109.50p 112.00p 109.00p 109.00p 13689
11/04/2024 109.00p 112.00p 109.00p 111.50p 50707
10/04/2024 109.50p 111.50p 108.96p 109.00p 68526
09/04/2024 107.50p 110.50p 104.50p 110.50p 160828
08/04/2024 105.00p 111.00p 105.00p 107.00p 99325
05/04/2024 106.00p 107.00p 105.00p 105.50p 182103
04/04/2024 107.00p 108.61p 105.50p 105.50p 167701
03/04/2024 106.00p 110.50p 105.60p 106.00p 114897
02/04/2024 106.50p 111.50p 106.50p 108.00p 153533
28/03/2024 105.00p 111.50p 103.50p 107.75p 107722
27/03/2024 99.80p 105.00p 99.60p 104.00p 270066
26/03/2024 103.00p 103.00p 100.00p 102.00p 131225
25/03/2024 102.00p 103.00p 100.50p 103.00p 141624
22/03/2024 99.60p 101.00p 97.71p 100.50p 291193
21/03/2024 96.80p 98.40p 96.00p 97.00p 218295
20/03/2024 99.20p 99.20p 95.00p 93.40p 269516
19/03/2024 99.20p 99.20p 93.57p 95.00p 452735
18/03/2024 99.00p 101.00p 97.79p 99.00p 92074
15/03/2024 96.00p 98.79p 96.00p 98.00p 150601
14/03/2024 98.00p 98.80p 96.86p 97.00p 88576
13/03/2024 99.60p 99.80p 97.20p 99.40p 124437
12/03/2024 100.00p 100.00p 99.24p 99.60p 27783
11/03/2024 99.80p 100.00p 97.40p 100.00p 66960
08/03/2024 99.80p 100.00p 98.00p 100.00p 81315
07/03/2024 99.80p 100.50p 97.20p 100.00p 127344
06/03/2024 99.00p 101.50p 99.00p 100.50p 76825
05/03/2024 100.00p 100.50p 98.80p 99.65p 183940
04/03/2024 101.50p 102.00p 99.60p 102.00p 70901
01/03/2024 100.50p 103.50p 99.00p 100.00p 149290
29/02/2024 100.50p 102.00p 98.51p 101.75p 333195
28/02/2024 99.40p 99.40p 95.31p 98.20p 119280
27/02/2024 98.40p 98.40p 96.35p 98.00p 70047
26/02/2024 97.20p 98.40p 96.01p 98.40p 113682
23/02/2024 98.00p 98.00p 95.60p 98.00p 167217
22/02/2024 96.00p 98.00p 96.00p 98.00p 184980
21/02/2024 97.00p 98.00p 97.00p 97.60p 73006
20/02/2024 97.00p 97.80p 93.40p 97.20p 118600
19/02/2024 94.60p 97.00p 94.60p 96.80p 181597
16/02/2024 97.00p 97.80p 96.01p 97.00p 123710
15/02/2024 98.00p 98.60p 96.01p 97.00p 257541
14/02/2024 97.80p 99.00p 96.57p 98.00p 150511
13/02/2024 99.80p 99.80p 95.00p 96.00p 142890
12/02/2024 96.00p 99.00p 95.00p 99.00p 74631
09/02/2024 98.40p 98.40p 94.00p 98.00p 135105
08/02/2024 97.80p 99.20p 95.40p 98.60p 86094
07/02/2024 97.20p 99.80p 96.20p 97.60p 137748
06/02/2024 100.00p 101.25p 97.00p 97.00p 231262
05/02/2024 99.00p 100.00p 98.53p 99.80p 156632
02/02/2024 100.50p 101.00p 99.00p 100.00p 96909
01/02/2024 99.00p 99.60p 98.50p 98.50p 25920
31/01/2024 99.00p 101.00p 99.00p 99.20p 44796
30/01/2024 101.00p 101.00p 98.40p 100.00p 135725
29/01/2024 99.00p 100.50p 98.80p 99.60p 111098
26/01/2024 99.20p 101.00p 98.99p 100.00p 235541
25/01/2024 99.00p 101.50p 99.00p 99.00p 109706
24/01/2024 99.00p 100.00p 97.04p 99.00p 99666
23/01/2024 97.00p 100.50p 97.00p 99.80p 131844
22/01/2024 98.80p 99.40p 97.00p 98.80p 304421
19/01/2024 95.20p 99.40p 95.20p 98.40p 739551
18/01/2024 97.40p 100.64p 97.40p 99.40p 251943
17/01/2024 100.00p 100.00p 98.60p 99.00p 117513
16/01/2024 99.00p 100.00p 98.22p 100.00p 108709
15/01/2024 103.00p 103.00p 99.76p 100.75p 54370
12/01/2024 100.50p 103.00p 99.15p 99.15p 101091
11/01/2024 101.50p 101.70p 100.50p 101.00p 157364
10/01/2024 100.00p 103.50p 99.54p 101.00p 203943
09/01/2024 100.00p 100.00p 99.00p 100.00p 136048
08/01/2024 99.00p 100.00p 97.32p 100.00p 137470
05/01/2024 99.00p 99.00p 96.49p 99.00p 163942
04/01/2024 98.80p 98.80p 96.80p 98.00p 60691
03/01/2024 97.20p 98.80p 96.80p 96.80p 84626
02/01/2024 98.80p 99.00p 95.20p 98.10p 40216
29/12/2023 98.60p 99.00p 97.18p 99.00p 31377
28/12/2023 96.20p 99.00p 95.80p 98.00p 70220
27/12/2023 98.60p 99.00p 96.35p 97.60p 185795
22/12/2023 98.60p 99.00p 97.00p 99.00p 65535
21/12/2023 99.00p 99.00p 97.40p 99.00p 104199
20/12/2023 100.00p 101.50p 99.56p 100.00p 33730
19/12/2023 100.00p 101.11p 99.40p 100.75p 108777
18/12/2023 102.00p 103.50p 97.00p 101.50p 90940
15/12/2023 99.00p 101.00p 99.00p 100.20p 102129
14/12/2023 98.00p 102.00p 97.87p 99.00p 121538
13/12/2023 96.40p 102.00p 94.40p 100.20p 90183
12/12/2023 96.40p 98.71p 94.20p 97.80p 36218
11/12/2023 96.60p 98.10p 94.40p 98.10p 111195
08/12/2023 95.20p 96.65p 95.20p 96.20p 106370
07/12/2023 96.00p 96.64p 95.60p 96.40p 122956
06/12/2023 95.80p 97.00p 95.20p 96.60p 87292
05/12/2023 96.20p 99.05p 95.20p 98.00p 73016
04/12/2023 97.80p 97.69p 96.20p 96.50p 77632
01/12/2023 97.80p 101.50p 94.66p 95.00p 214570
30/11/2023 99.20p 100.00p 97.60p 98.30p 136152
29/11/2023 99.80p 102.00p 99.80p 101.25p 103745
28/11/2023 101.00p 101.00p 98.20p 100.10p 16463
27/11/2023 100.00p 100.00p 99.00p 99.20p 23254
24/11/2023 99.00p 102.50p 99.00p 101.00p 105050
23/11/2023 102.00p 103.00p 102.00p 102.25p 189976
22/11/2023 101.00p 105.00p 101.00p 101.75p 155302
21/11/2023 100.50p 104.23p 100.50p 101.00p 27517
20/11/2023 100.00p 103.30p 100.00p 102.75p 85278
17/11/2023 100.00p 102.50p 100.00p 102.00p 206627
16/11/2023 100.50p 105.00p 100.50p 102.25p 100716
15/11/2023 100.00p 105.00p 100.00p 105.00p 41379
14/11/2023 105.00p 105.00p 100.94p 101.75p 33727
13/11/2023 103.50p 104.50p 100.00p 102.75p 63915

*Close Price adjusted for both dividends and splits