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
14/11/2023 105.00p 105.00p 100.94p 101.75p 33727
13/11/2023 103.50p 104.50p 100.00p 102.75p 63915
10/11/2023 103.50p 104.00p 102.00p 103.00p 105091
09/11/2023 102.00p 104.00p 101.00p 103.50p 66169
08/11/2023 103.00p 103.50p 101.35p 102.50p 51727
07/11/2023 103.00p 103.00p 100.65p 102.25p 12155
06/11/2023 104.00p 104.00p 100.00p 102.50p 88396
03/11/2023 100.50p 104.00p 98.00p 100.00p 163389
02/11/2023 98.80p 100.50p 96.65p 99.35p 90170
01/11/2023 98.00p 99.15p 97.00p 99.15p 118769
31/10/2023 97.60p 100.50p 97.53p 98.90p 29160
30/10/2023 97.00p 101.00p 96.20p 97.60p 22036
27/10/2023 97.20p 101.00p 97.20p 99.15p 83929
26/10/2023 96.20p 99.60p 96.20p 98.20p 16329
25/10/2023 97.80p 98.00p 97.20p 97.70p 103122
24/10/2023 98.00p 98.52p 96.00p 98.00p 240163
23/10/2023 98.40p 99.80p 97.20p 98.00p 76311
20/10/2023 101.00p 102.00p 99.00p 100.35p 212730
19/10/2023 102.00p 103.67p 101.75p 102.50p 114169
18/10/2023 104.00p 104.00p 101.75p 102.50p 9025
17/10/2023 102.00p 103.78p 101.06p 102.75p 93493
16/10/2023 103.00p 104.06p 101.12p 103.75p 73041
13/10/2023 104.00p 105.00p 103.00p 104.00p 81996
12/10/2023 103.00p 104.00p 101.00p 101.75p 86993
11/10/2023 102.00p 103.50p 100.00p 101.00p 85084
10/10/2023 101.50p 104.00p 100.00p 102.75p 76643
09/10/2023 101.00p 105.00p 99.00p 101.50p 149087
06/10/2023 102.50p 105.00p 99.20p 105.00p 132642
05/10/2023 100.00p 104.00p 100.00p 102.25p 184796
04/10/2023 95.00p 99.00p 94.00p 98.50p 300831
03/10/2023 99.00p 99.80p 95.60p 98.80p 175653
02/10/2023 105.00p 105.00p 97.05p 100.00p 229605
29/09/2023 103.00p 105.00p 101.50p 102.75p 54148
28/09/2023 105.00p 105.00p 102.15p 105.00p 151028
27/09/2023 106.00p 111.50p 104.00p 108.00p 233739
26/09/2023 110.50p 112.07p 106.00p 108.50p 106719
25/09/2023 115.50p 116.46p 110.03p 114.00p 183653
22/09/2023 115.00p 116.40p 112.00p 115.50p 154197
21/09/2023 114.00p 118.00p 114.00p 117.00p 196892
20/09/2023 115.00p 118.00p 114.06p 115.75p 256480
19/09/2023 115.50p 121.50p 113.50p 114.75p 827631
18/09/2023 110.00p 114.00p 108.46p 114.00p 102273
15/09/2023 110.50p 113.29p 110.06p 112.00p 101239
14/09/2023 110.50p 111.84p 107.98p 110.00p 115717
13/09/2023 110.00p 113.00p 108.00p 111.50p 77585
12/09/2023 109.50p 111.50p 107.50p 110.50p 166092
11/09/2023 109.00p 110.50p 102.00p 110.50p 186643
08/09/2023 106.00p 109.00p 105.36p 106.50p 22422
07/09/2023 105.00p 108.00p 100.50p 106.00p 254021
06/09/2023 104.50p 105.00p 103.55p 103.75p 21375
05/09/2023 104.50p 106.50p 100.50p 103.25p 181268
04/09/2023 105.00p 107.00p 101.26p 104.00p 468265
01/09/2023 102.50p 105.00p 99.20p 105.00p 162698
31/08/2023 99.00p 103.00p 98.80p 100.85p 193303
30/08/2023 99.80p 102.00p 97.40p 100.20p 121337
29/08/2023 99.00p 102.25p 98.15p 99.90p 28030
25/08/2023 100.00p 101.86p 98.66p 99.45p 107851
24/08/2023 97.40p 101.78p 97.40p 99.20p 81379
23/08/2023 96.80p 98.60p 97.40p 98.60p 5133
22/08/2023 96.80p 99.80p 97.20p 98.50p 24529
21/08/2023 96.80p 101.00p 96.00p 98.50p 79320
18/08/2023 99.00p 100.19p 96.10p 97.00p 118515
17/08/2023 100.00p 103.00p 99.00p 100.85p 75522
16/08/2023 100.00p 102.50p 97.88p 101.00p 92529
15/08/2023 100.50p 104.00p 98.00p 98.00p 171171
14/08/2023 98.00p 104.56p 98.00p 102.00p 474630
11/08/2023 99.00p 102.42p 97.06p 99.35p 258824
10/08/2023 95.80p 98.00p 94.94p 97.60p 153837
09/08/2023 90.00p 94.00p 90.00p 93.00p 164170
08/08/2023 90.00p 93.00p 88.20p 91.10p 20791
07/08/2023 90.00p 93.00p 86.20p 90.80p 146588
04/08/2023 87.00p 91.00p 86.20p 88.90p 15571
03/08/2023 87.00p 90.00p 85.20p 88.30p 348603
02/08/2023 85.40p 89.00p 85.00p 86.80p 726477
01/08/2023 88.00p 92.00p 87.00p 88.20p 297197
31/07/2023 88.40p 92.00p 86.40p 89.60p 253019
28/07/2023 90.40p 90.60p 86.24p 88.40p 147421
27/07/2023 85.00p 89.40p 84.00p 88.20p 1579030
26/07/2023 94.80p 98.44p 69.00p 75.80p 3986791
25/07/2023 92.40p 94.00p 92.00p 93.50p 68788
24/07/2023 93.80p 93.80p 90.20p 92.50p 27881
21/07/2023 91.00p 96.80p 91.00p 92.10p 177580
20/07/2023 92.60p 99.00p 91.20p 93.90p 200988
19/07/2023 87.60p 92.24p 85.20p 91.00p 347773
18/07/2023 81.00p 88.20p 80.40p 87.00p 2006108
17/07/2023 79.00p 80.12p 78.00p 79.80p 223018
14/07/2023 78.00p 79.80p 78.00p 79.80p 218638
13/07/2023 80.00p 80.80p 78.20p 78.60p 240123
12/07/2023 79.00p 81.80p 79.00p 79.00p 151133
11/07/2023 80.40p 82.00p 79.00p 80.10p 391840
10/07/2023 80.40p 81.80p 80.00p 80.00p 385040
07/07/2023 80.20p 81.00p 80.00p 80.50p 60570
06/07/2023 80.40p 81.19p 80.00p 80.20p 165995
05/07/2023 80.40p 81.80p 79.60p 80.00p 166978
04/07/2023 78.20p 82.00p 78.20p 80.90p 289833
03/07/2023 81.00p 83.64p 79.40p 79.80p 286378
30/06/2023 83.00p 84.80p 81.20p 82.80p 183993
29/06/2023 83.80p 84.40p 81.60p 84.00p 200722
28/06/2023 83.20p 84.80p 82.20p 84.40p 37488
27/06/2023 82.20p 84.50p 82.20p 82.20p 94843
26/06/2023 82.40p 86.60p 82.20p 82.20p 236641
23/06/2023 87.00p 87.00p 83.20p 83.20p 75839
22/06/2023 85.40p 89.00p 84.56p 85.00p 625918
21/06/2023 83.00p 87.94p 81.00p 85.00p 624419
20/06/2023 80.00p 85.14p 80.00p 84.70p 978195
19/06/2023 72.00p 83.80p 72.00p 82.30p 1596441
16/06/2023 67.60p 69.40p 67.60p 69.40p 142739
15/06/2023 69.00p 69.64p 68.80p 69.00p 70836
14/06/2023 69.00p 70.00p 66.96p 69.00p 140432
13/06/2023 69.00p 70.94p 69.20p 69.80p 65947
12/06/2023 69.00p 71.60p 69.00p 70.20p 100432
09/06/2023 69.00p 70.74p 69.00p 70.00p 38167
08/06/2023 70.00p 71.00p 70.00p 70.20p 314303
07/06/2023 70.80p 72.07p 70.00p 70.00p 197683
06/06/2023 70.00p 72.80p 71.50p 71.50p 10764
05/06/2023 70.00p 71.84p 70.00p 70.40p 165923
02/06/2023 70.40p 71.60p 69.00p 71.00p 134528
01/06/2023 71.40p 71.86p 69.55p 70.30p 281266
31/05/2023 72.40p 72.40p 71.14p 71.40p 35911
30/05/2023 73.00p 74.00p 72.00p 72.80p 46240
26/05/2023 72.00p 75.20p 72.00p 74.10p 159841
25/05/2023 76.00p 76.00p 73.04p 73.20p 158630
24/05/2023 78.80p 78.80p 77.00p 77.00p 100956
23/05/2023 79.00p 81.40p 77.20p 77.20p 105332
22/05/2023 79.20p 81.00p 78.79p 79.30p 256993
19/05/2023 82.00p 82.00p 79.20p 80.70p 56207
18/05/2023 79.20p 81.80p 79.20p 80.50p 9894
17/05/2023 80.00p 82.00p 79.31p 81.80p 406971
16/05/2023 80.20p 83.33p 80.20p 81.50p 190877
15/05/2023 75.00p 82.00p 74.04p 81.50p 543444
12/05/2023 75.00p 76.65p 72.00p 76.60p 18770
11/05/2023 75.00p 76.80p 75.00p 75.70p 137526
10/05/2023 75.00p 75.80p 74.80p 75.50p 105010
09/05/2023 76.00p 76.77p 73.70p 76.20p 80296
05/05/2023 75.20p 75.70p 74.00p 75.70p 3812
04/05/2023 75.00p 75.90p 73.50p 75.00p 17767
03/05/2023 75.00p 76.40p 74.20p 75.30p 59113
02/05/2023 74.00p 76.20p 73.60p 74.90p 45574
28/04/2023 74.00p 75.80p 72.71p 74.80p 240568
27/04/2023 75.00p 75.00p 72.20p 75.00p 181995
26/04/2023 74.40p 76.00p 74.40p 75.40p 169540
25/04/2023 76.20p 77.00p 75.80p 76.00p 105897
24/04/2023 74.20p 77.00p 74.20p 76.30p 267144
21/04/2023 75.00p 76.35p 74.00p 75.90p 179965
20/04/2023 74.00p 76.00p 74.00p 76.00p 326479
19/04/2023 74.00p 77.00p 73.62p 76.10p 700451
18/04/2023 76.00p 76.80p 72.89p 75.90p 217699
17/04/2023 72.00p 78.74p 72.00p 75.90p 458170
14/04/2023 73.00p 75.42p 72.55p 74.00p 566076
13/04/2023 74.60p 75.55p 73.80p 75.10p 152404
12/04/2023 72.00p 74.60p 71.26p 73.90p 242312
11/04/2023 72.20p 72.55p 70.91p 72.50p 47296
06/04/2023 73.00p 74.64p 70.60p 73.40p 245371
05/04/2023 75.80p 76.00p 74.65p 75.40p 19853
04/04/2023 76.00p 78.00p 75.84p 76.70p 298618
03/04/2023 71.60p 78.38p 71.60p 77.90p 664876
31/03/2023 71.20p 71.60p 70.60p 70.80p 77954
30/03/2023 71.60p 71.76p 71.00p 71.30p 69802
29/03/2023 71.60p 71.60p 70.80p 71.60p 202547
28/03/2023 71.20p 73.29p 71.20p 72.40p 96211
27/03/2023 71.00p 73.00p 70.80p 71.50p 104269
24/03/2023 71.20p 72.00p 71.00p 71.60p 147992
23/03/2023 71.00p 72.78p 71.00p 72.40p 248082
22/03/2023 71.00p 73.92p 70.60p 71.80p 202970
21/03/2023 70.00p 71.20p 70.00p 70.80p 235823
20/03/2023 70.80p 72.26p 69.00p 70.50p 397042
17/03/2023 70.00p 71.00p 70.00p 70.20p 944383
16/03/2023 71.00p 72.00p 70.04p 71.60p 1160658
15/03/2023 71.00p 75.00p 71.00p 73.30p 1271257
14/03/2023 71.20p 75.05p 69.14p 71.90p 1450530
13/03/2023 72.20p 75.20p 71.20p 74.00p 147784
10/03/2023 73.20p 75.80p 71.40p 73.40p 207833
09/03/2023 72.80p 76.65p 72.00p 75.10p 480142
08/03/2023 71.20p 73.20p 70.00p 70.00p 170827
07/03/2023 68.60p 72.93p 68.60p 70.60p 109024
06/03/2023 70.00p 72.61p 69.00p 69.30p 54671
03/03/2023 72.40p 72.40p 69.50p 69.50p 50937
02/03/2023 69.00p 70.00p 69.00p 70.00p 48481
01/03/2023 71.80p 71.80p 69.95p 70.00p 30381
28/02/2023 71.00p 72.60p 69.60p 71.20p 566548
27/02/2023 70.60p 72.00p 70.30p 71.50p 115914
24/02/2023 70.80p 73.20p 70.35p 71.90p 136524
23/02/2023 70.00p 74.00p 69.95p 72.00p 187083
22/02/2023 69.40p 70.62p 68.00p 68.90p 174653
21/02/2023 68.00p 70.80p 68.00p 69.50p 280189
20/02/2023 68.40p 70.21p 67.56p 67.60p 350737
17/02/2023 67.20p 67.20p 64.82p 66.50p 358777
16/02/2023 67.80p 67.81p 66.20p 66.90p 28358
15/02/2023 66.40p 67.30p 66.20p 67.30p 31329
14/02/2023 68.60p 68.82p 66.60p 67.20p 228404
13/02/2023 68.80p 69.40p 67.84p 69.30p 34374
10/02/2023 69.80p 69.80p 67.60p 68.70p 13599
09/02/2023 67.40p 69.73p 67.20p 69.00p 61787
08/02/2023 67.20p 68.79p 67.20p 67.90p 136995
07/02/2023 67.60p 68.75p 67.05p 68.00p 26755
06/02/2023 68.20p 69.15p 67.40p 69.00p 28172
03/02/2023 70.20p 70.60p 67.72p 68.90p 64210
02/02/2023 68.00p 69.80p 67.89p 68.90p 101475
01/02/2023 70.20p 70.40p 67.06p 68.80p 229175
31/01/2023 71.00p 71.00p 68.40p 71.00p 86295

*Close Price adjusted for both dividends and splits