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
01/02/2023 70.20p 70.40p 67.06p 68.80p 229175
31/01/2023 71.00p 71.00p 68.40p 71.00p 86295
30/01/2023 71.80p 71.80p 70.04p 71.00p 93904
27/01/2023 70.00p 71.40p 68.97p 71.30p 43100
26/01/2023 69.60p 70.80p 69.40p 70.80p 13763
25/01/2023 69.40p 71.40p 69.00p 70.50p 39656
24/01/2023 70.00p 71.38p 69.20p 70.60p 34760
23/01/2023 69.20p 70.00p 68.60p 70.00p 50249
20/01/2023 71.20p 72.00p 70.30p 70.30p 123313
19/01/2023 71.80p 71.80p 70.20p 71.10p 34532
18/01/2023 70.20p 71.00p 70.00p 70.80p 118810
17/01/2023 68.00p 71.00p 68.00p 70.40p 75119
16/01/2023 71.00p 71.72p 70.10p 70.50p 53368
13/01/2023 71.00p 71.00p 69.74p 70.40p 199110
12/01/2023 69.00p 70.40p 69.00p 69.60p 30850
11/01/2023 69.00p 71.00p 67.40p 69.40p 25578
10/01/2023 67.00p 70.68p 67.00p 70.20p 64000
09/01/2023 70.80p 70.80p 66.70p 68.70p 57730
06/01/2023 71.00p 71.00p 68.00p 71.00p 95892
05/01/2023 72.00p 73.28p 70.00p 71.00p 53178
04/01/2023 71.00p 73.88p 70.31p 72.00p 18245
03/01/2023 69.00p 73.85p 69.00p 72.40p 167894
30/12/2022 69.00p 69.36p 66.50p 69.00p 42967
29/12/2022 69.00p 69.00p 66.50p 67.60p 23773
28/12/2022 69.00p 69.60p 67.50p 67.50p 15414
23/12/2022 69.00p 69.50p 68.04p 69.50p 9532
22/12/2022 69.00p 69.22p 66.40p 67.10p 82667
21/12/2022 68.00p 69.03p 64.16p 67.80p 154683
20/12/2022 66.00p 70.80p 65.00p 70.50p 162439
19/12/2022 64.20p 65.70p 63.20p 65.30p 18623
16/12/2022 63.00p 65.80p 63.00p 64.80p 88126
15/12/2022 64.80p 65.00p 63.37p 64.60p 86892
14/12/2022 65.00p 65.60p 63.40p 65.60p 238480
13/12/2022 65.60p 66.00p 64.91p 66.00p 61472
12/12/2022 66.00p 67.00p 65.00p 66.00p 64876
09/12/2022 67.60p 67.80p 66.03p 66.80p 139362
08/12/2022 70.00p 70.00p 67.80p 67.80p 52571
07/12/2022 67.00p 69.80p 67.00p 69.80p 46965
06/12/2022 69.60p 69.60p 68.70p 68.70p 53260
05/12/2022 71.00p 71.20p 69.37p 70.00p 155971
02/12/2022 74.40p 74.40p 71.05p 71.50p 125435
01/12/2022 74.00p 74.00p 72.70p 74.00p 77760
30/11/2022 74.20p 76.00p 73.50p 74.50p 52739
29/11/2022 68.00p 76.00p 67.61p 75.50p 859142
28/11/2022 68.40p 71.80p 67.20p 68.60p 55403
25/11/2022 70.20p 70.20p 68.40p 70.00p 536684
24/11/2022 69.80p 70.92p 68.51p 70.50p 247818
23/11/2022 71.00p 71.00p 68.20p 69.60p 95556
22/11/2022 69.80p 70.00p 69.00p 70.00p 9624
21/11/2022 70.20p 70.40p 69.20p 69.80p 57137
18/11/2022 70.00p 72.23p 69.54p 70.00p 62392
17/11/2022 70.00p 71.50p 69.97p 71.50p 140782
16/11/2022 70.00p 72.00p 69.55p 70.00p 152862
15/11/2022 70.00p 70.00p 68.60p 70.00p 44892
14/11/2022 71.00p 71.00p 69.58p 70.30p 239724
11/11/2022 71.80p 72.00p 71.30p 71.30p 136423
10/11/2022 73.60p 75.80p 71.20p 72.30p 21999
09/11/2022 73.00p 73.00p 71.20p 73.00p 70491
08/11/2022 73.20p 75.20p 73.02p 73.50p 22203
07/11/2022 73.20p 75.80p 73.00p 73.50p 27936
04/11/2022 74.00p 74.30p 72.00p 73.50p 157701
03/11/2022 77.00p 77.50p 74.00p 74.80p 50557
02/11/2022 77.40p 77.60p 74.20p 75.90p 60458
01/11/2022 77.40p 77.80p 76.40p 76.40p 99125
31/10/2022 74.00p 76.80p 74.00p 75.90p 16334
28/10/2022 75.00p 75.00p 73.79p 74.50p 35000
27/10/2022 75.80p 76.24p 74.00p 75.00p 26837
26/10/2022 75.80p 75.60p 73.20p 75.60p 26980
25/10/2022 75.80p 77.00p 73.41p 75.50p 25386
24/10/2022 77.00p 77.00p 73.20p 76.00p 63401
21/10/2022 74.00p 78.40p 73.16p 78.40p 117911
20/10/2022 72.60p 75.00p 72.40p 74.80p 37561
19/10/2022 74.20p 74.20p 72.00p 73.00p 45398
18/10/2022 76.20p 76.66p 74.00p 74.50p 27168
17/10/2022 75.00p 76.84p 73.05p 74.90p 24548
14/10/2022 75.00p 75.00p 74.00p 75.00p 10294
13/10/2022 75.20p 75.90p 73.00p 73.50p 84176
12/10/2022 79.00p 79.60p 76.10p 77.20p 28018
11/10/2022 78.20p 78.34p 78.00p 78.10p 69975
10/10/2022 77.20p 79.50p 77.20p 78.50p 46579
07/10/2022 79.00p 79.80p 77.00p 77.50p 21285
06/10/2022 78.20p 79.59p 77.20p 77.90p 64533
05/10/2022 74.40p 78.71p 77.20p 78.00p 36209
04/10/2022 74.40p 80.47p 74.40p 77.90p 150175
03/10/2022 74.40p 74.80p 73.00p 74.60p 68262
30/09/2022 73.00p 73.40p 71.78p 73.00p 77307
29/09/2022 70.20p 74.52p 70.20p 73.00p 217227
28/09/2022 72.80p 73.00p 70.23p 72.60p 176939
27/09/2022 71.40p 74.00p 70.76p 72.30p 62875
26/09/2022 74.00p 74.00p 71.00p 72.60p 224248
23/09/2022 72.00p 74.80p 71.68p 74.00p 597614
22/09/2022 71.40p 73.80p 69.34p 73.40p 579797
21/09/2022 72.00p 73.42p 70.55p 71.80p 353350
20/09/2022 73.40p 74.00p 70.00p 72.70p 390056
19/09/2022 72.00p 74.80p 71.64p 74.30p 118336
16/09/2022 72.00p 74.80p 71.64p 74.30p 118336
15/09/2022 74.00p 74.36p 72.00p 73.60p 53644
14/09/2022 74.00p 75.00p 72.69p 74.60p 70545
13/09/2022 74.40p 74.80p 73.80p 74.50p 31461
12/09/2022 74.20p 75.40p 73.60p 74.70p 51030
09/09/2022 73.80p 75.38p 70.00p 73.50p 676580
08/09/2022 71.00p 72.34p 69.20p 71.00p 116897
07/09/2022 70.20p 72.00p 69.12p 70.60p 101030
06/09/2022 73.40p 73.85p 71.50p 71.50p 48624
05/09/2022 72.40p 74.30p 71.33p 73.50p 84979
02/09/2022 73.00p 74.88p 73.00p 74.30p 85968
01/09/2022 76.00p 76.00p 71.46p 72.50p 40208
31/08/2022 71.60p 76.05p 71.00p 75.00p 276280
30/08/2022 74.00p 75.80p 72.00p 73.40p 138594
29/08/2022 73.20p 76.40p 73.00p 75.10p 91664
26/08/2022 73.20p 76.40p 73.00p 75.10p 91664
25/08/2022 76.40p 76.40p 73.71p 75.00p 43048
24/08/2022 76.40p 76.40p 74.00p 76.00p 30922
23/08/2022 75.60p 76.80p 72.28p 76.40p 113893
22/08/2022 76.40p 79.60p 75.40p 77.10p 77295
19/08/2022 77.40p 78.40p 75.20p 76.70p 153124
18/08/2022 77.00p 78.80p 75.22p 76.50p 78098
17/08/2022 78.60p 79.80p 76.00p 78.20p 160071
16/08/2022 80.00p 81.61p 77.00p 79.90p 211202
15/08/2022 82.00p 83.00p 79.00p 81.40p 229931
12/08/2022 85.00p 85.10p 83.60p 83.80p 56193
11/08/2022 85.00p 86.80p 84.28p 85.40p 37831
10/08/2022 83.80p 86.20p 83.80p 85.10p 43811
09/08/2022 83.60p 85.44p 83.40p 84.00p 13967
08/08/2022 86.80p 86.80p 83.60p 85.20p 8342
05/08/2022 85.60p 85.60p 83.20p 84.40p 68313
04/08/2022 84.40p 86.00p 83.20p 85.00p 87185
03/08/2022 84.60p 86.00p 84.60p 86.00p 49258
02/08/2022 84.60p 86.00p 84.60p 86.00p 33041
01/08/2022 84.80p 86.79p 84.40p 86.00p 80964
29/07/2022 85.80p 86.57p 84.45p 86.20p 105848
28/07/2022 87.00p 87.00p 83.20p 85.00p 76553
27/07/2022 86.00p 87.00p 85.00p 86.30p 32980
26/07/2022 86.00p 88.80p 83.70p 87.00p 310780
25/07/2022 83.60p 86.00p 83.00p 85.50p 148456
22/07/2022 83.40p 84.00p 83.13p 83.60p 157233
21/07/2022 85.00p 85.00p 83.20p 84.00p 49206
20/07/2022 85.00p 86.00p 83.65p 85.00p 46569
19/07/2022 85.00p 85.80p 83.40p 84.00p 68254
18/07/2022 85.40p 87.80p 85.00p 85.90p 57555
15/07/2022 88.00p 89.00p 84.92p 86.50p 101304
14/07/2022 88.00p 89.80p 84.16p 87.50p 270706
13/07/2022 88.00p 89.80p 86.80p 88.90p 15471
12/07/2022 88.00p 89.00p 86.62p 88.50p 123334
11/07/2022 86.60p 89.80p 86.20p 88.10p 87183
08/07/2022 83.80p 88.48p 74.64p 88.10p 1030595
07/07/2022 92.20p 93.20p 92.20p 92.70p 34483
06/07/2022 93.80p 93.80p 91.72p 92.30p 35678
05/07/2022 93.80p 95.00p 92.16p 93.70p 85455
04/07/2022 92.20p 95.80p 91.00p 93.90p 80091
01/07/2022 93.40p 96.40p 92.00p 93.90p 87736
30/06/2022 95.00p 96.40p 92.43p 94.50p 69355
29/06/2022 94.20p 95.00p 94.20p 95.00p 11555
28/06/2022 95.00p 96.20p 94.20p 95.20p 39061
27/06/2022 92.40p 96.40p 92.40p 94.00p 116598
24/06/2022 94.40p 95.00p 93.20p 94.50p 28619
23/06/2022 93.00p 94.43p 92.00p 94.00p 35476
22/06/2022 92.00p 93.03p 92.00p 93.00p 29038
21/06/2022 93.40p 93.96p 89.80p 92.00p 45591
20/06/2022 91.20p 94.52p 91.00p 92.30p 66606
17/06/2022 93.80p 95.00p 90.20p 91.50p 171203
16/06/2022 90.00p 92.80p 88.60p 89.50p 176125
15/06/2022 90.00p 92.00p 89.00p 90.30p 412733
14/06/2022 94.40p 96.80p 90.00p 92.90p 388492
13/06/2022 97.60p 98.15p 94.00p 95.50p 84268
10/06/2022 100.50p 102.00p 98.00p 99.00p 122954
09/06/2022 104.00p 105.18p 102.00p 102.00p 42518
08/06/2022 104.50p 105.47p 104.00p 104.00p 33520
07/06/2022 104.50p 106.00p 104.50p 105.75p 21510
06/06/2022 106.00p 107.00p 102.50p 105.75p 118942
03/06/2022 104.00p 105.18p 103.00p 104.25p 39611
02/06/2022 104.00p 105.18p 103.00p 104.25p 39611
01/06/2022 104.00p 105.17p 103.00p 104.25p 39611
31/05/2022 104.50p 105.26p 103.00p 103.50p 24199
30/05/2022 103.50p 104.76p 100.50p 104.00p 52048
27/05/2022 102.00p 106.50p 101.36p 104.25p 40082
26/05/2022 102.00p 105.00p 102.00p 104.00p 45697
25/05/2022 103.50p 105.85p 102.50p 104.50p 203893
24/05/2022 103.00p 104.50p 102.80p 103.75p 88371
23/05/2022 103.50p 103.87p 102.24p 103.25p 74101
20/05/2022 102.50p 103.55p 101.50p 102.75p 55522
19/05/2022 103.00p 103.00p 101.00p 102.25p 54973
18/05/2022 103.00p 104.00p 102.00p 103.50p 33084
17/05/2022 104.00p 104.00p 103.00p 103.50p 13770
16/05/2022 103.00p 104.00p 102.50p 103.50p 80978
13/05/2022 102.50p 103.50p 101.00p 103.00p 95423
12/05/2022 100.00p 102.70p 100.00p 102.50p 140706
11/05/2022 100.00p 103.00p 100.00p 102.25p 102821
10/05/2022 100.00p 102.60p 100.00p 100.50p 140607
09/05/2022 102.00p 103.50p 99.20p 100.50p 181756
06/05/2022 105.00p 106.68p 103.00p 103.50p 84479
05/05/2022 105.00p 107.90p 103.32p 107.00p 97024
04/05/2022 104.50p 106.00p 103.92p 104.75p 75047
03/05/2022 105.00p 106.00p 103.85p 104.50p 181097
02/05/2022 107.50p 107.90p 103.00p 105.75p 151640
29/04/2022 107.50p 107.90p 103.00p 105.75p 151640
28/04/2022 107.50p 108.00p 106.73p 107.50p 75255
27/04/2022 108.00p 108.90p 107.22p 107.50p 33506
26/04/2022 106.50p 108.50p 105.00p 107.50p 113935
25/04/2022 104.00p 107.50p 102.65p 107.50p 351270

*Close Price adjusted for both dividends and splits