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
28/04/2022 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
22/04/2022 106.00p 108.50p 104.00p 107.25p 217267
21/04/2022 105.50p 106.97p 103.00p 105.00p 308154
20/04/2022 105.00p 106.61p 105.00p 106.25p 215563
19/04/2022 105.50p 107.00p 102.54p 103.75p 189333
18/04/2022 108.00p 110.00p 107.00p 108.25p 182999
15/04/2022 108.00p 110.00p 107.00p 108.25p 182999
14/04/2022 108.00p 110.00p 107.00p 108.25p 182999
13/04/2022 107.00p 109.00p 106.81p 108.25p 113174
12/04/2022 108.00p 111.00p 107.50p 109.00p 69179
11/04/2022 108.50p 109.00p 104.30p 107.00p 170861
08/04/2022 106.00p 108.50p 106.00p 107.75p 43166
07/04/2022 102.00p 107.50p 102.00p 105.75p 134687
06/04/2022 102.00p 104.50p 101.70p 104.00p 254155
05/04/2022 100.50p 103.33p 100.50p 103.25p 424865
04/04/2022 102.50p 104.00p 100.00p 101.75p 228654
01/04/2022 105.00p 108.00p 103.00p 105.75p 96961
31/03/2022 103.00p 104.96p 100.50p 103.00p 45694
30/03/2022 102.50p 104.38p 102.00p 102.50p 305011
29/03/2022 103.00p 106.00p 102.50p 105.50p 94924
28/03/2022 100.00p 108.00p 100.00p 105.50p 107031
25/03/2022 104.00p 104.00p 102.75p 102.75p 22161
24/03/2022 107.00p 107.00p 103.84p 105.75p 44689
23/03/2022 104.00p 108.50p 104.00p 107.00p 269947
22/03/2022 104.50p 108.00p 103.22p 106.75p 138160
21/03/2022 106.00p 107.47p 103.50p 105.25p 69969
18/03/2022 105.00p 107.47p 105.00p 106.25p 49600
17/03/2022 104.00p 107.00p 101.88p 105.00p 66865
16/03/2022 103.00p 105.16p 100.60p 104.00p 187374
15/03/2022 103.00p 105.73p 95.92p 104.00p 799615
14/03/2022 113.00p 117.50p 105.68p 109.00p 305067
11/03/2022 103.00p 114.00p 99.28p 109.50p 292131
10/03/2022 96.00p 102.00p 95.00p 100.00p 244426
09/03/2022 94.00p 94.00p 92.20p 94.00p 61049
08/03/2022 94.00p 94.40p 91.60p 94.00p 128905
07/03/2022 91.20p 95.00p 87.88p 95.00p 485042
04/03/2022 94.20p 95.21p 91.40p 95.00p 236031
03/03/2022 97.00p 99.80p 95.60p 95.80p 73090
02/03/2022 95.00p 96.80p 94.20p 95.50p 130934
01/03/2022 100.00p 100.00p 94.16p 95.60p 118224
28/02/2022 98.60p 99.80p 98.00p 99.00p 186224
25/02/2022 99.00p 100.48p 97.61p 99.80p 103518
24/02/2022 98.00p 98.99p 96.20p 98.50p 286692
23/02/2022 99.40p 101.00p 98.47p 99.00p 258374
22/02/2022 98.20p 101.69p 98.00p 99.30p 228085
21/02/2022 103.00p 106.00p 97.80p 99.10p 315415
18/02/2022 105.00p 107.00p 101.82p 106.00p 189055
17/02/2022 108.50p 108.50p 102.50p 105.50p 197342
16/02/2022 107.00p 111.00p 105.50p 110.00p 282961
15/02/2022 99.00p 107.48p 99.00p 107.00p 408113
14/02/2022 98.00p 100.00p 97.40p 99.75p 444880
11/02/2022 96.00p 98.00p 95.46p 98.00p 148999
10/02/2022 97.00p 98.00p 95.28p 98.00p 59526
09/02/2022 101.00p 102.00p 97.20p 97.90p 183786
08/02/2022 97.80p 103.00p 96.00p 102.00p 253145
07/02/2022 92.80p 100.00p 91.41p 98.10p 603290
04/02/2022 89.00p 92.80p 88.80p 92.80p 646956
03/02/2022 92.00p 92.00p 89.00p 91.20p 190526
02/02/2022 91.60p 92.20p 90.50p 92.20p 245536
01/02/2022 90.00p 91.80p 89.80p 91.80p 387437
31/01/2022 90.80p 91.60p 89.80p 91.60p 47800
28/01/2022 88.60p 91.00p 88.34p 90.40p 188659
27/01/2022 87.20p 91.00p 87.00p 91.00p 241273
26/01/2022 89.60p 91.00p 87.95p 91.00p 48320
25/01/2022 92.00p 92.00p 87.80p 90.00p 173306
24/01/2022 94.00p 95.80p 87.00p 90.00p 366105
21/01/2022 97.60p 98.20p 93.80p 96.00p 131568
20/01/2022 97.40p 97.80p 94.97p 96.70p 124297
19/01/2022 94.20p 98.20p 94.20p 97.20p 63623
18/01/2022 96.00p 96.00p 95.00p 95.60p 16964
17/01/2022 94.00p 97.00p 94.00p 96.50p 114790
14/01/2022 94.80p 96.00p 94.00p 96.00p 64848
13/01/2022 98.20p 98.40p 95.20p 96.00p 53495
12/01/2022 96.20p 97.40p 94.40p 96.00p 121492
10/01/2022 97.20p 98.40p 94.60p 96.20p 258269
07/01/2022 98.00p 99.64p 97.20p 98.00p 99662
06/01/2022 100.00p 101.50p 97.30p 97.30p 160914
05/01/2022 101.50p 103.00p 99.20p 102.00p 158156
04/01/2022 101.00p 102.89p 98.19p 102.50p 254918
03/01/2022 98.80p 101.00p 97.20p 100.20p 105374
31/12/2021 98.80p 101.00p 97.20p 100.20p 105374
30/12/2021 96.20p 101.78p 95.20p 100.50p 501028
29/12/2021 91.00p 98.80p 91.00p 95.60p 508543
28/12/2021 92.80p 92.80p 92.00p 92.00p 92914
27/12/2021 92.80p 92.80p 92.00p 92.00p 92914
24/12/2021 92.80p 92.80p 92.00p 92.00p 92914
23/12/2021 92.20p 92.20p 91.60p 92.20p 96249
22/12/2021 92.80p 92.80p 91.60p 92.20p 281144
21/12/2021 91.60p 92.40p 90.00p 91.60p 426949
20/12/2021 84.00p 90.20p 82.94p 89.80p 2158899
17/12/2021 96.40p 96.40p 80.00p 80.00p 3766616
16/12/2021 102.50p 105.50p 102.00p 104.00p 38885
15/12/2021 103.50p 104.00p 101.70p 102.75p 109267
14/12/2021 102.00p 102.00p 100.50p 102.00p 104878
13/12/2021 103.00p 104.00p 102.00p 102.00p 114873
10/12/2021 104.00p 104.72p 102.50p 103.00p 76777
09/12/2021 103.00p 108.50p 103.00p 104.00p 137922
08/12/2021 103.00p 106.89p 103.00p 105.75p 119922
07/12/2021 98.40p 102.50p 98.40p 102.00p 91171
06/12/2021 100.00p 101.50p 97.58p 98.40p 260065
03/12/2021 100.00p 101.50p 96.60p 100.00p 175099
02/12/2021 98.40p 101.24p 97.71p 100.00p 136500
01/12/2021 100.00p 101.84p 99.08p 100.50p 220701
30/11/2021 104.00p 105.00p 100.50p 103.50p 124797
29/11/2021 104.50p 105.59p 102.00p 103.00p 100718
26/11/2021 103.00p 107.00p 100.25p 104.25p 344460
25/11/2021 103.00p 103.50p 101.40p 103.00p 141401
24/11/2021 102.00p 105.50p 98.47p 103.50p 140379
23/11/2021 103.00p 106.50p 100.00p 102.00p 168344
22/11/2021 105.00p 107.56p 103.50p 105.00p 156388
19/11/2021 108.00p 108.00p 105.00p 106.50p 121060
18/11/2021 110.50p 111.00p 108.00p 108.00p 84382
17/11/2021 113.50p 113.50p 110.50p 110.75p 85275
16/11/2021 112.50p 116.00p 112.50p 114.00p 119156
15/11/2021 112.50p 116.50p 108.00p 116.50p 128774
12/11/2021 111.00p 113.00p 110.42p 112.25p 186111
11/11/2021 108.50p 113.00p 108.42p 111.00p 98580
10/11/2021 112.00p 113.00p 108.50p 109.00p 88023
09/11/2021 110.00p 113.00p 110.00p 112.00p 232866
08/11/2021 110.00p 112.50p 109.50p 109.75p 101785
05/11/2021 113.00p 114.00p 110.00p 111.00p 242648
04/11/2021 111.00p 116.50p 111.00p 112.75p 264765
03/11/2021 115.00p 119.00p 109.89p 111.00p 211610
02/11/2021 116.50p 117.00p 113.75p 117.00p 115839
01/11/2021 117.00p 118.00p 114.00p 118.00p 35370
29/10/2021 116.50p 117.00p 114.50p 117.00p 59974
28/10/2021 114.50p 117.00p 112.63p 117.00p 86742
27/10/2021 114.50p 116.18p 113.14p 114.50p 78705
26/10/2021 115.00p 115.00p 112.50p 114.00p 133103
25/10/2021 119.00p 119.00p 115.50p 116.75p 83635
22/10/2021 116.50p 122.50p 116.00p 119.00p 168218
21/10/2021 115.50p 122.50p 115.00p 115.00p 49933
20/10/2021 121.00p 122.50p 115.50p 119.00p 222477
19/10/2021 121.50p 124.50p 113.50p 120.75p 325534
18/10/2021 125.00p 128.50p 121.50p 126.00p 227403
15/10/2021 122.00p 126.00p 116.00p 124.75p 228511
14/10/2021 116.50p 123.50p 116.50p 121.00p 366327
13/10/2021 112.00p 116.00p 110.50p 116.00p 165332
12/10/2021 110.00p 115.65p 108.50p 112.00p 134624
11/10/2021 109.00p 114.60p 106.50p 112.50p 240821
08/10/2021 106.00p 109.50p 101.50p 108.00p 118280
07/10/2021 100.00p 106.00p 99.50p 105.00p 153961
06/10/2021 102.50p 103.00p 98.00p 99.75p 190083
05/10/2021 103.50p 104.50p 99.80p 103.50p 43813
04/10/2021 101.50p 107.50p 99.84p 100.40p 219336
01/10/2021 108.00p 112.95p 101.03p 108.00p 210977
30/09/2021 107.50p 115.00p 106.00p 112.00p 679066
29/09/2021 107.50p 108.00p 104.27p 106.00p 180003
28/09/2021 105.00p 108.50p 104.50p 107.50p 187072
27/09/2021 106.00p 110.00p 103.50p 108.50p 249701
24/09/2021 103.50p 109.00p 103.50p 105.25p 166705
23/09/2021 97.00p 108.45p 97.00p 106.25p 519706
22/09/2021 98.00p 102.50p 96.40p 100.90p 1411046
21/09/2021 95.80p 96.60p 89.00p 95.50p 1193827
20/09/2021 96.80p 96.80p 95.00p 96.00p 206377
17/09/2021 95.00p 96.53p 95.00p 95.00p 161741
16/09/2021 98.80p 98.80p 95.31p 96.00p 48747
15/09/2021 99.00p 99.00p 95.20p 96.80p 124076
14/09/2021 95.80p 98.60p 94.00p 98.00p 356797
13/09/2021 97.00p 98.00p 95.12p 95.80p 186749
10/09/2021 98.80p 99.00p 97.60p 98.00p 102751
09/09/2021 100.00p 100.00p 97.00p 99.00p 175019
08/09/2021 98.20p 100.50p 97.40p 100.00p 151318
07/09/2021 103.00p 103.50p 99.20p 101.50p 90261
06/09/2021 103.00p 103.00p 98.97p 102.00p 110022
03/09/2021 91.00p 102.50p 90.70p 102.50p 699666
02/09/2021 95.00p 95.00p 92.00p 92.00p 157861
01/09/2021 97.00p 97.00p 91.80p 95.80p 305049
31/08/2021 99.00p 100.00p 95.60p 98.60p 287108
30/08/2021 99.80p 103.85p 98.40p 101.00p 145251
27/08/2021 99.80p 103.85p 98.40p 101.00p 145251
26/08/2021 101.00p 101.00p 98.20p 100.00p 88967
25/08/2021 103.50p 104.00p 99.80p 101.50p 181143
24/08/2021 99.00p 103.50p 98.26p 102.75p 160822
23/08/2021 96.00p 99.00p 96.00p 98.40p 269744
20/08/2021 98.60p 99.00p 96.00p 96.00p 76260
19/08/2021 95.00p 100.00p 95.00p 97.00p 163291
18/08/2021 99.40p 101.55p 95.20p 97.00p 361790
17/08/2021 102.00p 102.50p 98.87p 101.50p 167966
16/08/2021 104.00p 104.50p 101.00p 104.50p 69666
13/08/2021 106.00p 109.00p 102.47p 105.00p 113810
12/08/2021 103.00p 106.72p 101.00p 106.50p 100133
11/08/2021 106.00p 107.50p 100.96p 101.75p 282568
10/08/2021 103.00p 104.00p 99.00p 102.00p 180573
09/08/2021 104.00p 106.59p 102.25p 104.00p 170644
06/08/2021 106.00p 106.00p 103.61p 104.00p 92873
05/08/2021 107.00p 107.50p 104.00p 105.75p 136065
04/08/2021 109.50p 109.50p 105.50p 109.00p 158996
03/08/2021 107.50p 109.50p 106.00p 109.00p 69392
02/08/2021 109.00p 109.00p 107.47p 108.25p 86009
30/07/2021 109.00p 110.00p 107.24p 109.00p 217991
29/07/2021 109.00p 109.50p 108.00p 109.00p 132041
28/07/2021 107.00p 109.61p 106.00p 108.25p 159893
27/07/2021 109.00p 109.00p 104.00p 108.25p 283419
26/07/2021 109.00p 111.00p 106.46p 108.50p 385736
23/07/2021 108.00p 111.00p 106.00p 108.50p 554577
22/07/2021 110.00p 110.50p 107.47p 108.25p 206500

*Close Price adjusted for both dividends and splits