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
18/09/2019 78.80p 79.00p 74.20p 78.60p 96069
17/09/2019 78.00p 78.70p 77.00p 78.00p 85868
16/09/2019 81.80p 81.80p 78.00p 78.00p 188122
13/09/2019 80.40p 84.00p 79.35p 82.60p 454716
12/09/2019 75.80p 83.83p 68.02p 79.00p 2389260
11/09/2019 79.00p 80.00p 77.42p 79.40p 192935
10/09/2019 83.00p 84.94p 75.05p 77.60p 844122
09/09/2019 86.00p 88.00p 84.41p 86.20p 284687
06/09/2019 86.00p 89.36p 86.00p 86.40p 89180
05/09/2019 86.00p 87.40p 86.00p 86.00p 216371
04/09/2019 86.20p 89.60p 86.20p 87.00p 39632
03/09/2019 87.00p 88.00p 86.80p 87.60p 223046
02/09/2019 87.60p 89.50p 86.00p 86.00p 171309
30/08/2019 89.00p 90.00p 87.50p 90.00p 68184
29/08/2019 88.00p 90.00p 86.64p 90.00p 50500
28/08/2019 87.00p 90.00p 87.00p 89.10p 107300
27/08/2019 89.00p 94.52p 89.00p 90.40p 113215
23/08/2019 94.00p 95.71p 89.00p 91.00p 395366
22/08/2019 97.00p 97.95p 90.20p 91.80p 439686
21/08/2019 90.00p 96.80p 90.00p 95.80p 376639
20/08/2019 92.00p 94.85p 88.86p 90.10p 400567
19/08/2019 80.80p 95.80p 79.59p 95.80p 571394
16/08/2019 80.00p 83.20p 79.20p 83.20p 370243
15/08/2019 80.40p 83.00p 78.25p 83.00p 378546
14/08/2019 84.80p 87.00p 83.20p 84.60p 100454
13/08/2019 86.00p 87.00p 82.00p 84.80p 294384
12/08/2019 91.20p 92.60p 82.50p 89.70p 642774
09/08/2019 95.00p 95.96p 91.00p 93.00p 310982
08/08/2019 82.00p 92.00p 79.00p 91.40p 918146
07/08/2019 80.20p 85.00p 57.43p 77.20p 2968676
06/08/2019 88.40p 90.80p 76.88p 81.00p 1285026
05/08/2019 90.00p 91.00p 83.40p 89.00p 960860
02/08/2019 93.00p 94.80p 88.25p 91.50p 589172
01/08/2019 97.00p 97.80p 91.21p 96.00p 277786
31/07/2019 98.40p 101.07p 96.20p 97.90p 135231
30/07/2019 96.00p 100.00p 96.00p 99.10p 121880
29/07/2019 98.00p 100.00p 97.40p 99.60p 209930
26/07/2019 98.00p 100.00p 98.00p 99.30p 81247
25/07/2019 98.00p 99.60p 98.00p 98.90p 859708
24/07/2019 99.60p 99.82p 98.00p 98.90p 177912
23/07/2019 97.00p 100.00p 95.60p 98.40p 209195
22/07/2019 98.20p 101.00p 95.00p 97.60p 190666
19/07/2019 101.00p 101.29p 98.72p 100.00p 139643
18/07/2019 97.00p 101.00p 97.00p 99.70p 175374
17/07/2019 98.00p 102.90p 98.00p 99.10p 231282
16/07/2019 98.20p 102.50p 98.20p 100.25p 600386
15/07/2019 99.00p 102.63p 99.00p 101.00p 149669
12/07/2019 104.00p 104.82p 100.50p 102.50p 736504
11/07/2019 102.00p 104.25p 96.24p 104.25p 74509
10/07/2019 102.00p 102.50p 97.21p 98.85p 130368
09/07/2019 97.20p 102.50p 93.66p 99.40p 480712
08/07/2019 102.00p 104.53p 97.42p 99.50p 243423
05/07/2019 99.00p 105.00p 97.20p 102.50p 389773
04/07/2019 99.20p 100.94p 97.00p 99.10p 86472
03/07/2019 95.00p 101.00p 95.00p 100.40p 188263
02/07/2019 99.80p 100.00p 96.23p 97.80p 219554
01/07/2019 102.00p 104.50p 101.35p 101.35p 106319
28/06/2019 104.00p 109.00p 102.00p 104.00p 180231
27/06/2019 103.50p 104.50p 98.23p 102.50p 296931
26/06/2019 99.20p 106.00p 99.20p 103.75p 229931
25/06/2019 103.50p 106.00p 97.60p 104.25p 208973
24/06/2019 103.00p 107.00p 103.00p 107.00p 48779
21/06/2019 103.00p 107.50p 103.00p 104.50p 152387
20/06/2019 107.00p 109.00p 105.00p 106.75p 224077
19/06/2019 103.00p 107.51p 98.37p 105.50p 459701
18/06/2019 110.00p 110.00p 105.60p 107.75p 282261
17/06/2019 103.50p 109.50p 103.50p 108.25p 233562
14/06/2019 105.00p 111.87p 104.09p 106.00p 131920
13/06/2019 106.00p 113.50p 100.52p 108.00p 889386
12/06/2019 106.00p 111.93p 106.00p 110.00p 250403
11/06/2019 112.00p 114.00p 106.22p 108.75p 276492
10/06/2019 105.00p 115.00p 104.15p 112.25p 997774
07/06/2019 103.50p 105.00p 102.00p 103.25p 173633
06/06/2019 103.00p 106.46p 98.51p 105.00p 1641724
05/06/2019 90.00p 102.50p 90.00p 100.00p 916004
04/06/2019 92.00p 96.00p 90.97p 93.40p 254583
03/06/2019 95.00p 95.00p 88.08p 92.00p 210394
31/05/2019 94.20p 95.80p 91.25p 93.50p 220569
30/05/2019 90.20p 96.00p 90.00p 95.10p 382783
29/05/2019 93.00p 96.40p 90.12p 92.40p 410548
28/05/2019 96.00p 102.00p 92.90p 95.80p 857578
24/05/2019 91.80p 92.00p 90.25p 92.00p 399178
23/05/2019 92.00p 95.80p 88.00p 94.00p 338779
22/05/2019 93.20p 96.00p 93.20p 94.10p 86863
21/05/2019 95.60p 96.00p 94.00p 94.70p 107011
20/05/2019 95.80p 97.80p 94.19p 96.00p 209691
17/05/2019 95.00p 95.88p 91.20p 92.60p 184436
16/05/2019 95.00p 97.80p 95.00p 97.80p 381282
15/05/2019 91.80p 100.00p 91.80p 98.00p 516495
14/05/2019 92.20p 94.98p 85.85p 93.60p 659203
13/05/2019 96.20p 97.00p 92.23p 93.50p 128955
10/05/2019 92.00p 98.00p 91.10p 95.50p 301519
09/05/2019 96.80p 97.50p 86.19p 94.00p 540252
08/05/2019 100.00p 102.25p 89.25p 100.00p 633086
07/05/2019 107.00p 111.72p 97.68p 99.75p 685190
03/05/2019 108.00p 110.80p 106.12p 109.00p 382658
02/05/2019 112.50p 113.25p 110.35p 111.00p 439000
01/05/2019 115.00p 117.50p 108.25p 111.25p 702268
30/04/2019 104.00p 116.99p 104.00p 115.75p 1066611
29/04/2019 100.00p 108.00p 99.05p 108.00p 1162096
26/04/2019 98.40p 100.00p 97.55p 99.50p 254451
25/04/2019 100.00p 101.00p 98.55p 99.55p 168912
24/04/2019 98.00p 101.00p 97.00p 99.00p 617003
23/04/2019 101.00p 101.00p 99.00p 100.25p 440191
18/04/2019 100.00p 101.75p 99.06p 100.10p 240367
17/04/2019 100.00p 102.25p 98.40p 99.40p 470578
16/04/2019 101.00p 102.00p 99.08p 100.00p 386321
15/04/2019 102.00p 105.70p 98.00p 101.75p 579002
12/04/2019 100.00p 106.50p 100.00p 104.75p 875683
11/04/2019 100.00p 105.42p 100.00p 102.00p 1635354
10/04/2019 94.80p 104.00p 94.03p 100.00p 704395
09/04/2019 102.00p 103.40p 95.52p 96.90p 437560
08/04/2019 103.00p 106.00p 101.05p 102.50p 915754
05/04/2019 100.50p 103.50p 100.50p 102.75p 521784
04/04/2019 102.00p 105.50p 100.50p 103.00p 1574940
03/04/2019 100.00p 106.84p 96.20p 104.00p 941384
02/04/2019 102.00p 103.50p 101.00p 102.75p 441955
01/04/2019 98.00p 108.50p 97.81p 105.00p 1353448
29/03/2019 90.50p 99.00p 89.63p 98.00p 549502
28/03/2019 89.00p 92.00p 88.95p 91.25p 224013
27/03/2019 87.00p 90.89p 87.00p 89.00p 481374
26/03/2019 90.00p 91.00p 89.35p 90.00p 254900
25/03/2019 86.00p 94.49p 85.75p 91.50p 516673
22/03/2019 95.00p 95.00p 87.50p 88.75p 193882
21/03/2019 85.00p 97.55p 83.97p 95.75p 787251
20/03/2019 75.00p 89.00p 74.61p 86.00p 906071
19/03/2019 75.00p 76.46p 74.14p 76.25p 93516
18/03/2019 74.00p 76.50p 74.00p 76.25p 226608
15/03/2019 73.00p 77.00p 73.00p 76.50p 188632
14/03/2019 73.00p 76.50p 73.00p 75.75p 233944
13/03/2019 73.00p 77.00p 73.00p 76.25p 69762
12/03/2019 77.00p 77.00p 75.14p 76.00p 108722
11/03/2019 76.00p 81.49p 75.96p 78.00p 316156
08/03/2019 74.00p 76.70p 72.61p 75.50p 413334
07/03/2019 75.00p 75.00p 72.50p 74.50p 234330
06/03/2019 77.00p 77.86p 75.10p 76.50p 187017
05/03/2019 79.00p 80.00p 75.20p 79.00p 316913
04/03/2019 68.00p 85.25p 67.97p 80.25p 1062778
01/03/2019 72.00p 72.00p 65.00p 68.25p 289468
28/02/2019 72.00p 72.85p 71.03p 71.75p 173477
27/02/2019 73.50p 73.87p 72.00p 73.75p 64781
26/02/2019 75.00p 75.00p 70.55p 73.25p 97840
25/02/2019 76.00p 76.70p 75.50p 75.50p 111608
22/02/2019 75.00p 77.24p 75.00p 76.75p 118340
21/02/2019 76.00p 77.00p 75.65p 76.25p 136324
20/02/2019 75.00p 77.00p 75.00p 76.25p 169315
19/02/2019 74.00p 78.00p 73.65p 76.00p 338321
18/02/2019 76.00p 78.00p 75.00p 76.00p 68703
15/02/2019 77.00p 78.00p 76.45p 76.50p 39987
14/02/2019 78.00p 78.72p 75.50p 78.00p 26341
13/02/2019 78.50p 79.00p 77.54p 78.50p 160611
12/02/2019 75.00p 78.65p 73.03p 77.00p 390794
11/02/2019 76.50p 77.65p 74.00p 76.50p 256356
08/02/2019 79.00p 79.65p 79.00p 79.50p 77305
07/02/2019 79.00p 81.49p 79.00p 81.00p 160358
06/02/2019 81.00p 82.00p 80.00p 81.00p 130783
05/02/2019 78.00p 83.00p 77.94p 81.75p 376762
04/02/2019 85.00p 86.75p 79.00p 80.25p 308300
01/02/2019 76.00p 88.00p 76.00p 84.75p 370531
31/01/2019 78.50p 78.50p 75.00p 76.50p 37184
30/01/2019 75.00p 80.47p 75.00p 78.00p 167583
29/01/2019 81.00p 83.10p 80.00p 80.50p 88832
28/01/2019 83.00p 86.00p 81.00p 81.75p 109123
25/01/2019 77.00p 82.99p 75.90p 81.75p 234904
24/01/2019 78.00p 78.00p 73.08p 74.75p 70072
23/01/2019 83.50p 85.50p 80.50p 81.25p 70119
22/01/2019 80.00p 90.00p 79.94p 84.75p 307129
21/01/2019 73.00p 79.94p 72.85p 78.50p 74153
18/01/2019 70.00p 71.50p 68.50p 70.75p 424227
17/01/2019 67.20p 68.49p 67.20p 68.25p 8341
16/01/2019 68.50p 68.50p 68.25p 68.25p 2000
15/01/2019 67.66p 68.60p 67.12p 68.00p 29228
14/01/2019 69.50p 69.50p 67.62p 68.25p 7473
11/01/2019 69.00p 69.00p 68.00p 68.25p 50527
10/01/2019 70.00p 70.00p 68.25p 68.25p 17627
09/01/2019 69.50p 69.50p 68.25p 68.25p 20294
08/01/2019 69.00p 69.70p 67.25p 68.00p 46627
07/01/2019 69.00p 69.00p 67.25p 67.25p 13144
04/01/2019 69.00p 69.00p 68.00p 68.00p 24500
03/01/2019 68.50p 68.50p 67.50p 67.50p 2128
02/01/2019 71.00p 71.00p 67.00p 67.50p 169054
31/12/2018 70.34p 70.50p 70.34p 70.50p 9960
28/12/2018 70.00p 71.00p 67.59p 70.75p 92379
27/12/2018 71.13p 71.75p 70.00p 71.50p 17940
24/12/2018 71.00p 72.00p 69.04p 71.50p 91029
21/12/2018 66.50p 74.00p 65.00p 69.25p 195082
20/12/2018 61.00p 66.50p 60.80p 63.50p 180046
19/12/2018 57.00p 61.50p 57.00p 59.25p 105327

*Close Price adjusted for both dividends and splits