London Finance & Investment Group (LFI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London Finance & Investment Group

Date Open High Low Close* Volume
19/04/2024 52.50p 52.50p 52.50p 52.50p 0
18/04/2024 52.50p 52.50p 52.50p 52.50p 0
17/04/2024 52.50p 55.00p 50.00p 52.50p 112
16/04/2024 52.50p 55.50p 50.00p 52.50p 95
15/04/2024 52.50p 55.00p 50.00p 52.50p 213
12/04/2024 52.50p 52.50p 52.50p 52.50p 0
11/04/2024 51.50p 55.00p 50.00p 52.50p 1142
10/04/2024 51.50p 52.67p 51.50p 51.50p 0
09/04/2024 51.50p 55.00p 51.50p 51.50p 89
08/04/2024 51.50p 51.50p 48.00p 51.50p 6430
05/04/2024 51.50p 52.95p 48.00p 51.50p 11718
04/04/2024 51.50p 52.95p 48.00p 51.50p 100243
03/04/2024 51.50p 52.95p 48.00p 51.50p 29593
02/04/2024 51.50p 52.67p 51.50p 51.50p 0
28/03/2024 52.50p 55.00p 48.00p 51.50p 27284
27/03/2024 52.50p 52.50p 50.00p 52.50p 8000
26/03/2024 49.50p 51.50p 49.00p 51.50p 50000
25/03/2024 51.00p 51.00p 51.00p 51.00p 0
22/03/2024 51.00p 51.00p 49.10p 51.00p 4508
21/03/2024 51.00p 51.00p 49.10p 51.00p 16445
20/03/2024 51.50p 51.50p 51.50p 51.50p 0
19/03/2024 51.50p 51.50p 51.50p 51.50p 0
18/03/2024 51.50p 51.50p 48.00p 51.50p 6013
15/03/2024 51.50p 53.00p 51.50p 51.50p 14
14/03/2024 51.50p 51.50p 51.50p 51.50p 0
13/03/2024 52.50p 52.50p 52.50p 52.50p 0
12/03/2024 52.50p 52.50p 47.40p 52.50p 10
11/03/2024 52.50p 52.50p 50.50p 52.50p 25000
08/03/2024 52.50p 52.50p 52.50p 52.50p 0
07/03/2024 52.50p 52.50p 50.00p 52.50p 3
06/03/2024 52.50p 52.50p 52.50p 52.50p 0
05/03/2024 52.50p 52.50p 52.50p 52.50p 0
04/03/2024 52.50p 52.50p 50.00p 52.50p 23500
01/03/2024 52.50p 52.50p 52.00p 52.50p 2250
29/02/2024 52.50p 52.50p 52.50p 52.50p 0
28/02/2024 52.50p 52.50p 52.50p 52.50p 0
27/02/2024 52.50p 52.50p 50.00p 52.50p 15978
26/02/2024 52.50p 52.50p 50.00p 52.50p 676
23/02/2024 52.50p 52.50p 52.50p 52.50p 0
22/02/2024 52.50p 52.50p 52.50p 52.50p 0
21/02/2024 52.50p 52.50p 52.50p 52.50p 0
20/02/2024 52.50p 52.50p 50.00p 52.50p 14855
19/02/2024 52.50p 52.50p 52.50p 52.50p 0
16/02/2024 52.50p 52.50p 47.40p 47.40p 78
15/02/2024 52.50p 52.50p 50.00p 52.50p 4910
14/02/2024 55.00p 55.00p 45.00p 52.50p 0
13/02/2024 50.00p 55.00p 45.00p 45.00p 226
12/02/2024 50.00p 50.00p 50.00p 50.00p 0
09/02/2024 50.00p 50.00p 50.00p 50.00p 0
08/02/2024 50.00p 50.00p 50.00p 50.00p 0
07/02/2024 50.00p 50.00p 42.52p 50.00p 5000
06/02/2024 50.00p 50.00p 50.00p 50.00p 0
05/02/2024 50.00p 50.00p 50.00p 50.00p 0
02/02/2024 50.00p 50.00p 50.00p 50.00p 0
01/02/2024 50.00p 50.00p 48.65p 50.00p 46
31/01/2024 50.00p 50.00p 50.00p 50.00p 0
30/01/2024 52.50p 55.00p 45.00p 50.00p 109
29/01/2024 52.50p 52.50p 52.50p 52.50p 0
26/01/2024 52.50p 52.50p 50.00p 52.50p 50
25/01/2024 52.50p 52.50p 50.00p 52.50p 3801
24/01/2024 52.50p 52.50p 52.50p 52.50p 0
23/01/2024 52.50p 52.50p 50.00p 52.50p 2450
22/01/2024 52.50p 52.50p 50.00p 52.50p 24184
19/01/2024 52.50p 52.50p 50.00p 52.50p 1966
18/01/2024 52.50p 53.95p 52.50p 52.50p 1278
17/01/2024 52.50p 53.95p 50.00p 52.50p 333
16/01/2024 51.50p 52.50p 50.00p 52.50p 1000
15/01/2024 51.50p 52.50p 51.50p 52.50p 0
12/01/2024 51.50p 51.50p 48.00p 51.50p 27798
11/01/2024 51.50p 52.40p 48.00p 48.00p 749
10/01/2024 52.50p 52.50p 52.50p 52.50p 0
09/01/2024 55.00p 59.80p 47.00p 52.50p 48443
08/01/2024 50.00p 60.00p 48.00p 55.00p 30993
05/01/2024 50.00p 55.00p 46.22p 50.00p 4691
04/01/2024 50.50p 55.00p 45.00p 45.00p 12456
03/01/2024 50.00p 55.00p 46.00p 49.60p 12917
02/01/2024 45.00p 55.00p 45.00p 52.50p 44940
29/12/2023 35.00p 50.00p 35.00p 45.00p 36765
28/12/2023 35.00p 35.00p 35.00p 35.00p 0
27/12/2023 35.00p 35.00p 35.00p 35.00p 0
22/12/2023 35.00p 35.00p 35.00p 35.00p 0
21/12/2023 35.00p 37.00p 35.00p 35.00p 54
20/12/2023 35.00p 37.00p 35.00p 35.00p 64
19/12/2023 35.00p 35.00p 35.00p 35.00p 0
18/12/2023 35.00p 35.00p 33.00p 35.00p 16
15/12/2023 35.00p 35.00p 35.00p 35.00p 0
14/12/2023 35.00p 35.00p 35.00p 35.00p 0
13/12/2023 35.00p 35.00p 35.00p 35.00p 0
12/12/2023 33.00p 35.00p 33.00p 35.00p 2000
11/12/2023 32.50p 34.00p 32.50p 33.00p 5000
08/12/2023 32.50p 32.50p 32.50p 32.50p 0
07/12/2023 32.00p 34.00p 32.00p 32.50p 147
06/12/2023 32.00p 32.00p 30.00p 32.00p 186
05/12/2023 32.00p 32.00p 32.00p 32.00p 0
04/12/2023 32.00p 32.00p 30.00p 32.00p 2000
01/12/2023 32.00p 32.00p 32.00p 32.00p 0
30/11/2023 32.00p 32.00p 32.00p 32.00p 0
29/11/2023 32.00p 32.00p 32.00p 32.00p 0
28/11/2023 32.00p 32.00p 30.05p 32.00p 3264
27/11/2023 32.00p 32.00p 32.00p 32.00p 0
24/11/2023 32.00p 32.00p 32.00p 32.00p 0
23/11/2023 32.00p 32.00p 32.00p 32.00p 0
22/11/2023 32.00p 32.00p 32.00p 32.00p 0
21/11/2023 32.00p 32.00p 30.00p 32.00p 1200
20/11/2023 32.00p 32.00p 32.00p 32.00p 0
17/11/2023 32.00p 32.00p 32.00p 32.00p 0
16/11/2023 32.00p 32.00p 30.00p 32.00p 17
15/11/2023 32.00p 32.00p 32.00p 32.00p 0
14/11/2023 32.00p 32.00p 32.00p 32.00p 0
13/11/2023 32.00p 32.00p 32.00p 32.00p 0
10/11/2023 32.00p 32.00p 30.00p 32.00p 258
09/11/2023 32.00p 32.00p 32.00p 32.00p 0
08/11/2023 32.00p 32.00p 32.00p 32.00p 0
07/11/2023 32.00p 32.00p 32.00p 32.00p 0
06/11/2023 32.00p 32.00p 30.08p 32.00p 4958
03/11/2023 32.00p 32.00p 32.00p 32.00p 0
02/11/2023 32.00p 32.70p 30.08p 32.00p 13583
01/11/2023 32.00p 32.00p 32.00p 32.00p 0
31/10/2023 32.00p 32.00p 32.00p 32.00p 0
30/10/2023 32.00p 32.00p 32.00p 32.00p 0
27/10/2023 32.00p 32.00p 32.00p 32.00p 0
26/10/2023 32.00p 32.00p 32.00p 32.00p 0
25/10/2023 32.00p 32.00p 30.00p 32.00p 1900
24/10/2023 33.00p 33.00p 32.00p 32.00p 1757
23/10/2023 33.00p 33.00p 33.00p 33.00p 0
20/10/2023 33.00p 33.00p 33.00p 33.00p 0
19/10/2023 33.00p 34.50p 32.00p 33.00p 0
18/10/2023 33.00p 33.00p 33.00p 33.00p 0
17/10/2023 31.50p 33.00p 31.50p 33.00p 10015
16/10/2023 33.00p 33.00p 32.00p 33.00p 200
13/10/2023 33.00p 33.00p 33.00p 33.00p 0
12/10/2023 33.00p 33.00p 32.20p 33.00p 4800
11/10/2023 33.00p 33.00p 33.00p 33.00p 0
10/10/2023 32.00p 33.92p 32.00p 33.00p 22400
09/10/2023 33.50p 34.00p 30.00p 32.00p 19009
06/10/2023 34.00p 34.00p 32.00p 33.50p 3911
05/10/2023 34.00p 34.00p 34.00p 34.00p 0
04/10/2023 34.00p 34.00p 34.00p 34.00p 0
03/10/2023 36.00p 36.00p 34.00p 34.00p 50000
02/10/2023 36.50p 37.33p 36.00p 36.00p 0
29/09/2023 36.50p 36.50p 36.50p 36.50p 0
28/09/2023 36.50p 36.50p 36.50p 36.50p 0
27/09/2023 36.50p 36.50p 34.00p 36.50p 3
26/09/2023 36.50p 36.50p 34.00p 36.50p 150
25/09/2023 36.50p 36.50p 36.50p 36.50p 0
22/09/2023 36.50p 36.50p 36.50p 36.50p 0
21/09/2023 36.50p 36.50p 36.50p 36.50p 0
20/09/2023 36.50p 36.50p 36.50p 36.50p 0
19/09/2023 36.50p 36.50p 36.50p 36.50p 0
18/09/2023 36.50p 36.50p 36.50p 36.50p 0
15/09/2023 38.00p 39.00p 36.50p 36.50p 21
14/09/2023 38.00p 38.00p 38.00p 38.00p 0
13/09/2023 38.00p 38.00p 38.00p 38.00p 0
12/09/2023 38.00p 38.00p 38.00p 38.00p 0
11/09/2023 38.00p 38.00p 38.00p 38.00p 0
08/09/2023 38.00p 38.00p 38.00p 38.00p 0
07/09/2023 38.00p 38.00p 36.00p 38.00p 10200
06/09/2023 38.00p 38.45p 38.00p 38.00p 7000
05/09/2023 38.50p 39.80p 38.00p 38.00p 24000
04/09/2023 41.00p 42.00p 38.50p 38.50p 7502
01/09/2023 41.00p 41.00p 41.00p 41.00p 0
31/08/2023 41.00p 41.00p 41.00p 41.00p 0
30/08/2023 41.00p 41.00p 41.00p 41.00p 0
29/08/2023 41.00p 41.00p 41.00p 41.00p 0
25/08/2023 41.00p 41.00p 41.00p 41.00p 0
24/08/2023 41.00p 41.00p 40.60p 41.00p 450
23/08/2023 41.00p 41.00p 41.00p 41.00p 0
22/08/2023 41.00p 42.00p 40.00p 41.00p 11
21/08/2023 41.00p 41.75p 41.00p 41.00p 181
18/08/2023 41.00p 41.00p 40.60p 41.00p 13
17/08/2023 41.00p 41.00p 41.00p 41.00p 0
16/08/2023 41.50p 41.50p 41.00p 41.00p 14217
15/08/2023 41.50p 41.50p 41.50p 41.50p 0
14/08/2023 41.50p 41.50p 41.50p 41.50p 0
11/08/2023 41.50p 41.50p 41.50p 41.50p 0
10/08/2023 41.50p 41.50p 41.50p 41.50p 0
09/08/2023 41.50p 41.55p 41.50p 41.50p 8655
08/08/2023 41.50p 41.50p 41.50p 41.50p 0
07/08/2023 41.50p 41.50p 41.50p 41.50p 0
04/08/2023 41.50p 41.50p 41.50p 41.50p 0
03/08/2023 41.50p 41.50p 41.50p 41.50p 0
02/08/2023 41.50p 41.50p 41.50p 41.50p 0
01/08/2023 41.50p 41.50p 41.50p 41.50p 0
31/07/2023 41.50p 41.50p 41.50p 41.50p 0
28/07/2023 41.50p 41.50p 41.50p 41.50p 0
27/07/2023 41.50p 41.50p 41.50p 41.50p 0
26/07/2023 41.50p 41.50p 41.50p 41.50p 0
25/07/2023 41.50p 41.50p 41.33p 41.50p 509
24/07/2023 41.50p 41.50p 41.50p 41.50p 0
21/07/2023 41.50p 41.50p 41.50p 41.50p 0
20/07/2023 40.50p 43.00p 40.50p 41.50p 12176
19/07/2023 42.50p 42.50p 40.50p 40.50p 5201
18/07/2023 42.50p 42.50p 41.33p 42.50p 13
17/07/2023 42.50p 42.50p 42.50p 42.50p 0
14/07/2023 42.50p 42.50p 42.50p 42.50p 0
13/07/2023 42.50p 42.50p 42.50p 42.50p 0
12/07/2023 42.50p 42.50p 42.50p 42.50p 0
11/07/2023 42.50p 42.50p 41.33p 42.50p 4
10/07/2023 42.50p 42.50p 41.33p 42.50p 6425
07/07/2023 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits