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
14/04/2021 80.80p 80.80p 75.27p 80.00p 382599
13/04/2021 79.80p 80.10p 77.00p 78.00p 239109
12/04/2021 81.80p 85.80p 77.00p 77.00p 584055
09/04/2021 82.00p 83.80p 81.01p 82.00p 222103
08/04/2021 85.00p 86.00p 82.00p 83.00p 418510
07/04/2021 84.00p 85.80p 81.00p 85.20p 709208
06/04/2021 80.00p 83.80p 79.00p 82.20p 626350
02/04/2021 78.80p 79.00p 76.25p 78.20p 350191
01/04/2021 78.80p 79.00p 76.25p 78.20p 350191
31/03/2021 76.60p 79.00p 75.00p 79.00p 154481
30/03/2021 83.80p 83.80p 76.60p 79.00p 277425
29/03/2021 79.00p 82.95p 78.20p 81.40p 823030
26/03/2021 78.80p 79.80p 76.04p 77.00p 245929
25/03/2021 81.40p 82.80p 78.40p 80.40p 172254
24/03/2021 81.00p 82.00p 80.20p 82.00p 331061
23/03/2021 84.00p 85.20p 81.60p 81.80p 590895
22/03/2021 84.80p 86.80p 81.80p 82.20p 533669
19/03/2021 80.40p 88.26p 80.40p 88.00p 474008
18/03/2021 83.00p 83.00p 80.00p 83.00p 534319
17/03/2021 77.40p 84.00p 72.38p 84.00p 699126
16/03/2021 77.00p 77.00p 69.56p 76.00p 1989354
15/03/2021 69.40p 77.00p 69.40p 77.00p 909695
12/03/2021 70.00p 70.80p 69.47p 70.00p 153009
11/03/2021 69.60p 70.20p 69.40p 69.70p 353931
10/03/2021 68.60p 69.80p 68.40p 69.70p 127825
09/03/2021 67.80p 69.80p 66.20p 67.30p 44354
08/03/2021 69.60p 69.60p 66.20p 67.90p 67059
05/03/2021 69.00p 70.00p 68.60p 69.00p 515641
04/03/2021 70.40p 70.40p 66.20p 68.80p 79515
03/03/2021 69.00p 71.00p 69.00p 70.00p 509899
02/03/2021 68.80p 68.80p 68.00p 68.40p 20065
01/03/2021 70.40p 70.80p 68.20p 68.80p 139234
26/02/2021 66.80p 69.83p 65.80p 69.20p 262228
25/02/2021 67.00p 67.80p 65.20p 67.20p 168518
24/02/2021 64.20p 66.80p 63.52p 65.60p 77811
23/02/2021 63.80p 66.79p 62.37p 66.40p 601993
22/02/2021 67.40p 67.60p 62.20p 63.90p 261833
19/02/2021 67.20p 68.00p 65.20p 68.00p 148678
18/02/2021 68.20p 70.90p 67.00p 68.00p 262587
17/02/2021 68.60p 69.00p 68.00p 68.40p 84482
16/02/2021 68.00p 70.19p 68.00p 69.00p 863106
15/02/2021 69.20p 69.20p 67.00p 68.50p 41813
12/02/2021 67.60p 69.20p 66.60p 69.00p 146037
11/02/2021 70.00p 70.00p 67.40p 69.40p 227474
10/02/2021 67.80p 70.20p 64.20p 69.60p 636653
09/02/2021 68.40p 69.80p 64.40p 67.60p 356414
08/02/2021 72.20p 74.40p 69.00p 69.00p 469200
05/02/2021 72.00p 74.40p 72.00p 73.30p 195779
04/02/2021 72.00p 72.78p 71.98p 72.40p 114107
03/02/2021 72.00p 73.00p 72.00p 72.40p 95884
02/02/2021 72.00p 72.32p 71.00p 72.30p 202709
01/02/2021 71.60p 74.00p 70.92p 73.00p 153623
29/01/2021 70.80p 73.80p 69.18p 73.20p 104931
28/01/2021 68.60p 69.80p 68.60p 68.80p 49168
27/01/2021 69.40p 71.00p 69.00p 69.90p 406380
26/01/2021 69.00p 71.00p 69.00p 71.00p 97974
25/01/2021 69.80p 70.00p 68.00p 69.00p 273946
22/01/2021 69.00p 69.00p 68.20p 69.00p 100245
21/01/2021 69.00p 69.00p 68.20p 68.20p 217659
20/01/2021 72.00p 72.00p 68.80p 69.20p 254767
19/01/2021 69.40p 73.60p 69.00p 71.40p 175697
18/01/2021 69.40p 71.00p 68.80p 69.10p 100521
15/01/2021 68.00p 76.00p 65.70p 70.30p 376389
14/01/2021 65.00p 67.40p 65.00p 65.90p 293023
13/01/2021 66.40p 67.61p 65.31p 67.20p 116902
12/01/2021 66.00p 68.65p 65.20p 67.00p 271278
11/01/2021 63.00p 65.91p 61.11p 65.50p 171176
08/01/2021 65.80p 66.38p 64.20p 65.10p 96226
07/01/2021 66.00p 68.68p 63.20p 66.00p 209792
06/01/2021 64.00p 66.00p 62.86p 65.10p 145812
05/01/2021 62.00p 64.80p 62.00p 63.90p 88670
04/01/2021 65.00p 65.00p 61.40p 62.60p 151304
31/12/2020 63.00p 66.00p 63.00p 66.00p 35700
30/12/2020 65.00p 66.00p 63.20p 65.00p 119750
29/12/2020 65.00p 65.00p 62.00p 62.90p 252195
28/12/2020 58.20p 68.09p 57.47p 65.80p 603668
24/12/2020 58.20p 68.09p 57.47p 65.80p 603668
23/12/2020 57.40p 58.17p 56.20p 57.30p 738330
22/12/2020 56.20p 56.40p 55.80p 56.00p 155546
21/12/2020 56.00p 56.30p 54.20p 55.00p 228857
18/12/2020 57.00p 57.00p 56.20p 56.50p 389873
17/12/2020 56.80p 57.00p 56.00p 56.70p 154752
16/12/2020 57.00p 57.00p 55.86p 56.30p 419048
15/12/2020 57.00p 57.40p 55.60p 56.00p 312153
14/12/2020 57.00p 57.25p 55.60p 56.40p 605226
11/12/2020 57.60p 57.60p 55.40p 57.00p 320635
10/12/2020 57.00p 57.80p 55.80p 55.90p 686260
09/12/2020 57.00p 57.00p 56.00p 56.60p 462256
08/12/2020 57.00p 57.80p 55.60p 57.30p 216209
07/12/2020 56.40p 57.28p 55.20p 55.80p 334940
04/12/2020 56.00p 56.00p 55.00p 55.50p 362372
03/12/2020 55.00p 56.20p 54.60p 55.50p 247464
02/12/2020 56.00p 56.00p 54.80p 55.40p 115903
01/12/2020 57.00p 57.00p 55.00p 55.60p 200800
30/11/2020 57.00p 57.07p 55.20p 55.60p 278763
27/11/2020 56.80p 56.80p 55.20p 56.60p 363056
26/11/2020 56.20p 57.00p 54.60p 56.00p 246984
25/11/2020 58.00p 58.00p 55.54p 56.00p 282189
24/11/2020 57.80p 57.80p 54.93p 55.90p 583592
23/11/2020 57.80p 57.80p 55.00p 56.10p 263980
20/11/2020 57.40p 57.40p 55.40p 56.20p 212967
19/11/2020 57.00p 58.80p 55.24p 55.60p 520270
18/11/2020 57.00p 57.70p 56.40p 56.70p 1109285
17/11/2020 58.40p 58.40p 55.40p 56.90p 379164
16/11/2020 58.20p 58.60p 55.20p 57.00p 530630
13/11/2020 56.60p 57.40p 55.50p 57.00p 87964
12/11/2020 56.60p 57.70p 55.20p 56.00p 248371
10/11/2020 59.00p 59.00p 55.25p 56.10p 325243
09/11/2020 58.80p 58.85p 57.40p 58.30p 161003
06/11/2020 56.80p 58.00p 55.60p 58.00p 185534
05/11/2020 58.00p 58.60p 54.66p 58.60p 363590
04/11/2020 57.40p 57.99p 56.40p 56.90p 293077
03/11/2020 56.00p 56.80p 54.56p 55.30p 343060
02/11/2020 56.40p 57.00p 53.90p 55.00p 523727
30/10/2020 57.60p 58.10p 54.92p 55.00p 267694
29/10/2020 57.40p 58.40p 56.06p 57.00p 223638
28/10/2020 58.40p 58.60p 55.60p 56.80p 247026
27/10/2020 59.00p 59.00p 55.20p 56.90p 272323
26/10/2020 61.40p 61.40p 56.00p 57.50p 530624
23/10/2020 60.40p 61.20p 59.20p 60.10p 89160
22/10/2020 62.00p 62.00p 60.00p 60.90p 135278
21/10/2020 63.00p 63.00p 59.80p 60.80p 314725
20/10/2020 63.00p 63.00p 61.20p 62.10p 170749
19/10/2020 63.00p 63.00p 61.00p 61.50p 251115
16/10/2020 61.20p 62.40p 61.00p 62.00p 56204
15/10/2020 61.20p 63.19p 61.20p 61.50p 1110225
14/10/2020 62.00p 62.39p 61.26p 62.00p 120795
13/10/2020 62.00p 63.61p 61.20p 62.40p 127063
12/10/2020 61.40p 62.74p 61.20p 62.30p 126596
09/10/2020 61.60p 63.26p 61.00p 61.80p 114131
08/10/2020 61.20p 62.44p 59.91p 62.30p 38060
07/10/2020 62.60p 63.10p 59.33p 60.90p 68674
06/10/2020 62.80p 63.00p 59.25p 61.00p 138617
05/10/2020 61.00p 63.06p 60.00p 60.70p 352138
02/10/2020 61.20p 62.64p 61.20p 61.50p 53754
01/10/2020 63.00p 63.50p 61.00p 63.50p 331689
30/09/2020 64.00p 65.84p 62.91p 65.00p 116887
29/09/2020 65.00p 66.00p 63.35p 66.00p 90850
28/09/2020 64.20p 67.80p 62.09p 64.60p 277909
25/09/2020 62.60p 65.60p 62.60p 64.00p 246001
24/09/2020 62.60p 66.20p 62.40p 63.80p 84048
23/09/2020 65.80p 67.60p 63.06p 63.60p 689898
22/09/2020 67.00p 70.56p 58.68p 65.80p 2049324
21/09/2020 66.80p 70.20p 59.20p 68.00p 1094628
18/09/2020 71.80p 71.80p 65.28p 67.00p 204375
17/09/2020 70.60p 70.60p 70.00p 70.50p 32052
16/09/2020 71.00p 71.00p 70.00p 70.50p 40980
15/09/2020 72.60p 72.60p 71.07p 71.70p 125439
14/09/2020 72.40p 72.69p 70.66p 71.50p 88497
11/09/2020 73.00p 73.00p 70.39p 71.50p 53168
10/09/2020 74.00p 74.00p 70.34p 71.50p 7417
09/09/2020 73.00p 73.00p 70.31p 72.00p 61622
08/09/2020 72.80p 73.88p 72.70p 73.40p 142997
07/09/2020 70.00p 73.26p 69.00p 72.60p 264591
04/09/2020 71.20p 74.08p 67.28p 68.80p 206032
03/09/2020 75.60p 75.60p 71.60p 73.50p 65655
02/09/2020 76.80p 76.80p 72.00p 73.20p 233609
01/09/2020 74.00p 78.51p 74.00p 75.00p 153566
31/08/2020 77.60p 77.60p 75.32p 75.80p 13555
28/08/2020 77.60p 77.60p 75.32p 75.80p 13555
27/08/2020 78.00p 77.26p 76.14p 76.80p 100377
26/08/2020 78.00p 79.62p 75.20p 76.70p 93919
25/08/2020 77.40p 80.00p 76.53p 77.50p 440402
24/08/2020 73.00p 78.80p 72.60p 78.60p 559972
21/08/2020 72.00p 73.00p 72.00p 72.60p 146934
20/08/2020 73.00p 74.00p 72.36p 72.40p 232578
19/08/2020 72.80p 73.35p 72.00p 72.60p 157715
18/08/2020 72.20p 73.80p 72.00p 72.40p 227002
17/08/2020 68.00p 73.80p 66.00p 71.00p 741861
14/08/2020 71.00p 71.00p 68.00p 69.50p 179338
13/08/2020 70.20p 72.64p 68.00p 68.90p 128725
12/08/2020 70.00p 70.00p 68.26p 69.00p 21342
11/08/2020 68.00p 70.80p 68.00p 69.20p 135728
10/08/2020 67.00p 67.80p 66.00p 66.90p 107707
07/08/2020 65.00p 67.00p 64.77p 67.00p 99308
06/08/2020 63.00p 63.98p 63.00p 63.50p 14190
05/08/2020 61.00p 63.80p 61.00p 62.50p 70933
04/08/2020 63.20p 64.18p 61.00p 61.00p 86066
03/08/2020 62.80p 64.27p 61.00p 62.70p 128254
31/07/2020 65.00p 65.00p 63.06p 65.00p 47362
30/07/2020 67.00p 67.00p 64.60p 65.40p 67845
29/07/2020 67.20p 67.20p 64.76p 66.00p 23227
28/07/2020 67.00p 67.00p 64.60p 64.70p 42433
27/07/2020 65.00p 66.44p 65.00p 65.90p 37286
24/07/2020 65.20p 65.50p 65.00p 65.00p 26711
23/07/2020 65.00p 67.00p 64.80p 65.90p 29843
22/07/2020 67.00p 68.60p 65.20p 65.40p 166586
21/07/2020 64.00p 67.79p 64.00p 67.00p 222167
20/07/2020 64.00p 64.00p 61.86p 63.40p 175728
17/07/2020 61.80p 63.77p 61.00p 61.00p 140210
16/07/2020 59.80p 61.79p 59.80p 59.80p 132684
15/07/2020 59.00p 59.80p 59.00p 59.00p 144874
14/07/2020 58.20p 59.44p 57.03p 58.50p 121691
13/07/2020 57.20p 58.80p 57.00p 57.40p 270562
10/07/2020 58.20p 58.80p 57.00p 57.00p 442545
09/07/2020 58.20p 61.40p 58.20p 60.00p 443825
08/07/2020 61.80p 61.84p 58.45p 60.70p 141680
07/07/2020 59.80p 62.00p 58.38p 60.00p 297894
06/07/2020 57.00p 60.80p 57.00p 57.00p 297085
03/07/2020 56.80p 56.80p 55.60p 56.20p 181222

*Close Price adjusted for both dividends and splits