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
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
21/07/2021 110.00p 114.00p 106.00p 107.75p 238101
20/07/2021 110.00p 113.50p 106.92p 110.00p 201271
19/07/2021 112.00p 115.00p 107.00p 109.00p 401265
16/07/2021 117.00p 117.00p 112.00p 115.00p 306590
15/07/2021 117.00p 119.00p 111.50p 117.00p 210662
14/07/2021 122.50p 122.50p 114.00p 115.50p 925689
13/07/2021 121.50p 122.50p 116.00p 117.00p 441481
12/07/2021 120.00p 124.50p 119.00p 121.00p 46992
09/07/2021 125.00p 125.00p 118.39p 119.50p 175152
08/07/2021 126.50p 129.00p 121.22p 123.00p 59908
07/07/2021 130.00p 132.50p 125.00p 129.00p 315710
06/07/2021 133.00p 134.00p 127.00p 128.00p 320677
05/07/2021 129.00p 130.50p 125.00p 130.50p 181305
02/07/2021 131.50p 135.00p 121.00p 126.50p 360673
01/07/2021 135.00p 140.00p 126.00p 130.00p 617396
30/06/2021 129.00p 134.50p 126.00p 134.00p 393328
29/06/2021 125.00p 130.00p 123.00p 129.00p 572004
28/06/2021 122.00p 126.00p 120.00p 123.50p 407708
25/06/2021 117.00p 121.50p 116.50p 120.00p 712366
24/06/2021 115.00p 118.00p 114.50p 116.50p 132964
23/06/2021 112.00p 119.00p 107.00p 118.00p 377538
22/06/2021 110.00p 112.00p 105.35p 110.00p 158840
21/06/2021 112.50p 114.00p 109.75p 113.00p 171031
18/06/2021 107.50p 110.00p 106.00p 110.00p 62514
17/06/2021 109.50p 109.50p 106.38p 108.50p 160398
16/06/2021 110.00p 110.00p 103.00p 107.50p 149110
15/06/2021 106.00p 110.00p 105.00p 110.00p 146855
14/06/2021 116.00p 119.00p 102.50p 106.00p 226379
11/06/2021 113.50p 119.00p 112.50p 115.00p 257206
10/06/2021 114.50p 119.00p 111.77p 117.00p 568371
09/06/2021 109.50p 118.78p 107.50p 116.50p 598638
08/06/2021 110.00p 110.03p 106.08p 109.50p 291944
07/06/2021 108.00p 110.50p 100.50p 110.50p 174622
04/06/2021 102.50p 108.00p 101.50p 108.00p 242023
03/06/2021 102.50p 107.00p 101.50p 105.50p 261582
02/06/2021 98.20p 108.50p 95.24p 105.00p 445027
01/06/2021 99.60p 100.00p 96.60p 97.00p 153977
31/05/2021 94.20p 99.80p 94.20p 99.80p 80271
28/05/2021 94.20p 99.80p 94.20p 99.80p 80271
27/05/2021 99.60p 99.60p 94.20p 96.00p 180064
26/05/2021 99.80p 99.80p 95.20p 95.90p 130101
25/05/2021 99.80p 100.00p 95.00p 98.80p 343188
24/05/2021 100.00p 100.00p 97.40p 98.00p 358383
21/05/2021 101.00p 101.00p 97.20p 98.80p 126254
20/05/2021 99.00p 100.00p 97.20p 97.50p 178674
19/05/2021 104.00p 110.00p 98.80p 99.60p 407240
18/05/2021 98.60p 100.00p 97.23p 100.00p 310698
17/05/2021 96.00p 99.80p 96.00p 98.00p 132645
14/05/2021 95.80p 96.00p 92.20p 94.40p 443885
13/05/2021 100.50p 104.00p 93.60p 96.00p 578672
12/05/2021 102.00p 105.50p 101.00p 101.50p 729390
11/05/2021 108.00p 110.00p 102.00p 104.50p 1071952
10/05/2021 103.00p 112.50p 101.58p 110.00p 891182
07/05/2021 94.60p 106.00p 93.42p 104.00p 923198
06/05/2021 91.20p 95.00p 91.20p 93.80p 784814
05/05/2021 90.40p 95.00p 88.60p 93.40p 543177
04/05/2021 90.00p 92.80p 88.60p 91.00p 537537
03/05/2021 90.00p 91.00p 88.40p 89.00p 305034
30/04/2021 90.00p 91.00p 88.40p 89.00p 305034
29/04/2021 91.80p 92.40p 89.20p 90.00p 336249
28/04/2021 89.60p 96.00p 87.00p 93.00p 1310911
27/04/2021 80.00p 88.80p 78.20p 86.80p 1276206
26/04/2021 80.80p 81.86p 79.60p 81.00p 180908
23/04/2021 79.00p 80.88p 76.20p 79.80p 238880
22/04/2021 81.00p 81.00p 79.20p 79.50p 14982
21/04/2021 80.00p 81.00p 76.20p 81.00p 88955
20/04/2021 78.00p 79.85p 77.25p 79.40p 250580
19/04/2021 76.60p 79.80p 75.00p 78.00p 135668
16/04/2021 76.20p 77.60p 75.80p 77.00p 192711
15/04/2021 78.00p 79.71p 76.20p 76.70p 174255

*Close Price adjusted for both dividends and splits