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
14/07/2021 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
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

*Close Price adjusted for both dividends and splits