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
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
02/07/2020 57.20p 57.20p 55.00p 56.10p 1196703
01/07/2020 57.00p 57.50p 55.40p 55.90p 221363
30/06/2020 54.80p 56.60p 53.80p 56.20p 187229
29/06/2020 55.00p 56.65p 53.02p 54.60p 97513
26/06/2020 56.00p 56.00p 53.60p 54.80p 150274
25/06/2020 54.80p 55.00p 53.60p 54.90p 288521
24/06/2020 55.20p 56.00p 53.06p 54.80p 73545
23/06/2020 54.80p 55.47p 54.47p 55.10p 260472
22/06/2020 56.60p 56.60p 54.40p 54.90p 143904
19/06/2020 55.00p 55.50p 54.43p 54.70p 65835
18/06/2020 55.00p 56.20p 54.20p 55.30p 152685
17/06/2020 53.80p 56.43p 53.37p 53.80p 56647
16/06/2020 54.80p 56.13p 53.80p 56.00p 205257
15/06/2020 54.60p 54.80p 52.40p 53.00p 197055
11/06/2020 56.00p 57.99p 53.20p 55.40p 252235
10/06/2020 59.40p 59.80p 56.20p 56.50p 181384
09/06/2020 58.00p 60.00p 57.20p 59.30p 206029
08/06/2020 60.00p 60.07p 57.60p 58.70p 59488
05/06/2020 60.00p 60.20p 57.20p 58.60p 166043
04/06/2020 59.80p 60.05p 57.20p 58.70p 191608
03/06/2020 59.80p 59.80p 57.20p 57.20p 114131
02/06/2020 60.00p 62.74p 55.31p 57.00p 491972
01/06/2020 64.00p 64.78p 62.00p 62.40p 99606
29/05/2020 61.00p 63.80p 59.20p 62.20p 137392
28/05/2020 61.60p 63.20p 60.00p 61.90p 126310
27/05/2020 62.60p 63.20p 61.60p 62.60p 102307
26/05/2020 63.20p 66.96p 62.00p 62.00p 139811
25/05/2020 63.00p 63.40p 60.00p 60.00p 128239
22/05/2020 63.00p 63.40p 60.00p 60.00p 128239
21/05/2020 62.00p 63.60p 60.76p 62.70p 122865
20/05/2020 63.00p 64.41p 60.03p 63.60p 182766
19/05/2020 59.20p 63.29p 58.60p 62.30p 502158
18/05/2020 59.00p 59.63p 58.40p 59.00p 301708
15/05/2020 58.00p 60.00p 58.00p 58.90p 207821
14/05/2020 61.00p 61.29p 58.05p 60.50p 101596
13/05/2020 61.60p 61.60p 58.78p 61.60p 38800
12/05/2020 61.40p 62.28p 58.84p 61.50p 203618
11/05/2020 62.40p 62.40p 59.49p 60.00p 118396
08/05/2020 61.00p 63.08p 61.00p 62.40p 14698
07/05/2020 61.00p 63.08p 61.00p 62.40p 14698
06/05/2020 60.20p 63.24p 60.07p 62.00p 65245
05/05/2020 62.00p 63.46p 61.90p 62.90p 223019
04/05/2020 61.00p 62.76p 58.62p 61.10p 180090
01/05/2020 62.60p 62.60p 60.40p 61.20p 42823
30/04/2020 64.00p 65.90p 62.81p 63.30p 165378
29/04/2020 61.00p 66.10p 61.00p 65.10p 322503
28/04/2020 63.60p 64.56p 61.22p 63.00p 191616
27/04/2020 60.40p 62.64p 60.40p 61.90p 32710
24/04/2020 61.80p 62.00p 60.00p 60.00p 129992
23/04/2020 60.00p 61.50p 60.00p 61.50p 143012
22/04/2020 63.00p 63.00p 59.40p 61.00p 139552
21/04/2020 60.60p 61.82p 59.25p 61.50p 190658
20/04/2020 63.80p 65.60p 61.80p 62.90p 137592
17/04/2020 61.40p 62.68p 58.80p 58.80p 123201
16/04/2020 60.00p 60.80p 57.03p 59.90p 112778
15/04/2020 62.00p 62.00p 57.20p 60.00p 85754
14/04/2020 64.00p 64.93p 56.90p 62.20p 428486
09/04/2020 62.00p 65.40p 62.00p 63.40p 237097
08/04/2020 63.40p 65.68p 63.20p 64.70p 92759
07/04/2020 67.80p 70.29p 64.00p 66.40p 252667
06/04/2020 66.20p 67.69p 64.20p 65.20p 120452
03/04/2020 70.00p 70.00p 64.80p 66.00p 229741
02/04/2020 69.00p 69.86p 65.20p 66.00p 126460
01/04/2020 66.00p 69.00p 64.30p 69.00p 452526
31/03/2020 63.00p 70.00p 62.98p 65.40p 361396
30/03/2020 55.00p 64.94p 55.00p 63.50p 216936
27/03/2020 58.00p 59.75p 56.20p 57.90p 137500
26/03/2020 58.80p 60.00p 58.00p 59.00p 323223
25/03/2020 58.80p 60.00p 57.20p 59.00p 505923
24/03/2020 51.20p 57.38p 51.20p 55.00p 587084
23/03/2020 54.20p 54.40p 51.50p 53.20p 235608
20/03/2020 51.00p 59.00p 50.60p 57.00p 315396
19/03/2020 46.20p 51.00p 45.10p 50.05p 790893
18/03/2020 50.00p 50.79p 47.08p 48.00p 662679
17/03/2020 46.50p 53.40p 46.50p 51.00p 1378032
16/03/2020 47.10p 47.24p 38.10p 40.10p 487086
13/03/2020 49.90p 52.20p 48.00p 48.00p 434406
12/03/2020 55.00p 55.00p 47.00p 47.00p 650884
11/03/2020 56.00p 59.80p 56.00p 57.00p 285425
10/03/2020 49.90p 63.81p 49.88p 55.00p 1297278
09/03/2020 50.00p 50.00p 46.26p 49.00p 272621
06/03/2020 53.00p 53.88p 50.20p 52.60p 83826
05/03/2020 54.00p 57.80p 53.60p 53.60p 124448
04/03/2020 53.40p 57.80p 53.40p 54.40p 67785
03/03/2020 54.20p 57.80p 54.00p 54.00p 124642
02/03/2020 58.00p 58.00p 53.60p 55.20p 405753
28/02/2020 55.40p 62.00p 50.01p 61.00p 825798
27/02/2020 60.00p 61.80p 56.00p 56.60p 181631
26/02/2020 61.20p 61.80p 59.00p 61.40p 213493
25/02/2020 61.80p 63.50p 61.04p 63.00p 151789
24/02/2020 66.00p 67.98p 56.94p 62.50p 558676
21/02/2020 66.40p 68.80p 66.00p 66.60p 193252
20/02/2020 67.80p 67.80p 67.00p 67.00p 21946
19/02/2020 67.20p 69.00p 66.60p 66.60p 213703
18/02/2020 67.20p 69.00p 67.00p 67.00p 71769
17/02/2020 69.00p 69.00p 67.00p 67.00p 59471
14/02/2020 64.20p 71.00p 64.20p 71.00p 150278
13/02/2020 66.80p 68.00p 64.50p 66.20p 85900
12/02/2020 66.80p 66.80p 64.50p 65.50p 98287
11/02/2020 65.00p 66.80p 64.27p 65.70p 59594
10/02/2020 67.40p 67.40p 64.40p 65.80p 157351
07/02/2020 67.80p 67.80p 66.09p 67.80p 147811
06/02/2020 68.00p 70.20p 66.00p 69.00p 123355
05/02/2020 70.20p 70.20p 67.00p 67.00p 33315
04/02/2020 68.60p 70.20p 66.62p 70.00p 111311
03/02/2020 70.20p 70.41p 68.50p 70.00p 149631
31/01/2020 72.00p 72.00p 71.00p 71.20p 60046
30/01/2020 73.60p 76.80p 72.00p 72.00p 162311
29/01/2020 75.00p 75.00p 73.60p 74.00p 17418
28/01/2020 75.00p 75.00p 72.20p 74.00p 43623
27/01/2020 74.20p 74.41p 72.00p 74.40p 108949
24/01/2020 72.00p 76.05p 72.00p 72.00p 134603
23/01/2020 74.00p 76.50p 71.24p 72.40p 173685
22/01/2020 70.40p 80.81p 68.30p 74.00p 794098
21/01/2020 68.20p 70.00p 66.20p 68.00p 153985
20/01/2020 68.80p 68.80p 66.20p 66.20p 101117
17/01/2020 68.80p 68.80p 66.00p 67.00p 74096
16/01/2020 68.00p 68.80p 66.90p 67.00p 45778
15/01/2020 68.00p 68.80p 66.60p 68.80p 39574
14/01/2020 66.40p 67.80p 66.40p 67.00p 95445
13/01/2020 66.40p 67.40p 66.40p 67.00p 213208
10/01/2020 68.40p 69.00p 66.20p 66.20p 50449
09/01/2020 69.00p 70.00p 66.40p 66.40p 78967
08/01/2020 69.00p 69.80p 69.00p 69.80p 18101
07/01/2020 68.00p 70.60p 66.60p 69.00p 147756
06/01/2020 68.00p 69.53p 66.60p 67.20p 126477
03/01/2020 68.20p 71.75p 67.00p 67.00p 170332
02/01/2020 69.80p 69.80p 68.12p 69.10p 142648
31/12/2019 69.00p 69.80p 69.00p 69.00p 18054
30/12/2019 68.20p 69.70p 68.20p 68.60p 71823
27/12/2019 70.60p 71.75p 68.00p 68.00p 173363
24/12/2019 70.00p 71.79p 68.20p 70.00p 168727
23/12/2019 71.00p 71.45p 70.40p 70.40p 64026

*Close Price adjusted for both dividends and splits