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
23/12/2021 37.50p 38.67p 37.50p 37.50p 30
22/12/2021 37.50p 38.68p 37.50p 37.50p 32
21/12/2021 37.50p 37.50p 37.50p 37.50p 0
20/12/2021 38.00p 38.00p 37.38p 37.50p 5000
17/12/2021 38.00p 38.00p 38.00p 38.00p 0
16/12/2021 38.00p 38.00p 38.00p 38.00p 0
15/12/2021 39.00p 39.00p 35.50p 38.00p 30227
14/12/2021 39.00p 39.00p 38.37p 39.00p 2400
13/12/2021 39.00p 39.00p 39.00p 39.00p 0
10/12/2021 39.00p 39.00p 38.40p 39.00p 1848
09/12/2021 39.00p 39.00p 39.00p 39.00p 0
08/12/2021 39.00p 40.62p 38.37p 39.00p 6962
07/12/2021 39.00p 40.62p 39.00p 39.00p 2402
06/12/2021 39.00p 39.00p 39.00p 39.00p 0
03/12/2021 39.00p 39.00p 39.00p 39.00p 0
02/12/2021 39.00p 39.00p 39.00p 39.00p 0
01/12/2021 39.00p 40.62p 38.25p 39.00p 5481
30/11/2021 39.00p 39.00p 39.00p 39.00p 0
29/11/2021 39.00p 40.62p 39.00p 39.00p 981
26/11/2021 39.00p 39.00p 39.00p 39.00p 0
25/11/2021 38.50p 39.00p 38.50p 39.00p 0
24/11/2021 39.00p 39.00p 39.00p 39.00p 0
23/11/2021 39.00p 39.00p 39.00p 39.00p 0
22/11/2021 39.00p 39.00p 39.00p 39.00p 0
19/11/2021 39.00p 39.00p 39.00p 39.00p 0
18/11/2021 39.00p 39.00p 39.00p 39.00p 0
17/11/2021 38.50p 40.62p 38.50p 39.00p 5000
16/11/2021 38.50p 40.67p 38.50p 38.50p 15733
15/11/2021 38.50p 38.50p 38.50p 38.50p 0
12/11/2021 38.50p 38.50p 37.00p 38.50p 60000
11/11/2021 38.50p 40.63p 38.50p 38.50p 54370
10/11/2021 38.50p 38.50p 38.50p 38.50p 0
09/11/2021 38.50p 38.50p 38.50p 38.50p 0
08/11/2021 38.50p 40.67p 38.50p 38.50p 11451
05/11/2021 39.50p 40.70p 36.00p 38.50p 26444
04/11/2021 39.50p 40.82p 39.50p 39.50p 948
03/11/2021 39.50p 39.50p 39.50p 39.50p 0
02/11/2021 39.50p 39.50p 39.50p 39.50p 0
01/11/2021 39.50p 39.50p 39.50p 39.50p 0
29/10/2021 39.50p 40.82p 39.50p 39.50p 4000
28/10/2021 39.50p 39.50p 38.00p 39.50p 6000
27/10/2021 39.50p 41.00p 39.00p 39.50p 25272
26/10/2021 39.50p 40.82p 39.00p 39.50p 8800
25/10/2021 39.50p 40.82p 39.50p 39.50p 5000
22/10/2021 41.00p 41.00p 41.00p 41.00p 0
21/10/2021 41.00p 41.00p 39.00p 41.00p 10000
20/10/2021 41.00p 41.00p 41.00p 41.00p 0
19/10/2021 41.00p 41.00p 41.00p 41.00p 0
18/10/2021 41.00p 41.00p 41.00p 41.00p 0
15/10/2021 41.00p 41.00p 41.00p 41.00p 0
14/10/2021 41.00p 41.00p 41.00p 41.00p 0
13/10/2021 41.00p 41.00p 39.55p 41.00p 4800
12/10/2021 41.00p 41.00p 41.00p 41.00p 0
11/10/2021 41.00p 41.00p 41.00p 41.00p 0
08/10/2021 41.00p 41.00p 41.00p 41.00p 0
07/10/2021 41.00p 42.80p 39.20p 41.00p 7351
06/10/2021 41.00p 42.80p 41.00p 41.00p 1168
05/10/2021 41.00p 41.00p 41.00p 41.00p 0
04/10/2021 40.50p 42.75p 40.50p 41.00p 3500
01/10/2021 40.50p 40.50p 40.50p 40.50p 0
30/09/2021 40.50p 40.50p 40.50p 40.50p 0
29/09/2021 41.50p 41.50p 40.50p 40.50p 0
28/09/2021 40.50p 41.50p 40.50p 41.50p 0
27/09/2021 41.50p 41.50p 40.50p 40.50p 0
24/09/2021 40.50p 40.50p 40.50p 40.50p 0
23/09/2021 40.50p 40.50p 40.50p 40.50p 0
22/09/2021 40.50p 41.90p 40.50p 40.50p 5148
21/09/2021 41.00p 41.00p 39.04p 40.50p 4250
20/09/2021 41.00p 41.00p 41.00p 41.00p 0
17/09/2021 41.00p 41.00p 40.25p 41.00p 10670
16/09/2021 41.00p 41.00p 41.00p 41.00p 0
15/09/2021 41.00p 41.00p 41.00p 41.00p 0
14/09/2021 41.00p 41.00p 41.00p 41.00p 0
13/09/2021 41.00p 41.00p 39.04p 41.00p 3890
10/09/2021 41.00p 41.00p 41.00p 41.00p 0
09/09/2021 41.00p 41.00p 41.00p 41.00p 0
08/09/2021 41.00p 41.00p 41.00p 41.00p 0
07/09/2021 41.00p 41.00p 41.00p 41.00p 0
06/09/2021 41.00p 41.00p 39.04p 41.00p 242
03/09/2021 41.00p 41.00p 41.00p 41.00p 0
02/09/2021 41.00p 41.00p 41.00p 41.00p 0
01/09/2021 39.00p 42.45p 39.00p 41.00p 20879
31/08/2021 39.00p 39.00p 39.00p 39.00p 0
30/08/2021 39.00p 39.00p 39.00p 39.00p 0
27/08/2021 39.00p 39.00p 39.00p 39.00p 0
26/08/2021 39.00p 39.00p 39.00p 39.00p 0
25/08/2021 39.00p 39.00p 39.00p 39.00p 0
24/08/2021 39.00p 39.00p 39.00p 39.00p 0
23/08/2021 39.00p 40.50p 39.00p 39.00p 339
20/08/2021 39.00p 39.00p 39.00p 39.00p 0
19/08/2021 39.00p 39.00p 39.00p 39.00p 0
18/08/2021 39.00p 39.00p 39.00p 39.00p 0
17/08/2021 39.00p 39.00p 37.56p 39.00p 5000
16/08/2021 39.00p 39.00p 37.56p 39.00p 1200
13/08/2021 39.00p 39.00p 39.00p 39.00p 0
12/08/2021 39.00p 39.00p 39.00p 39.00p 0
11/08/2021 38.50p 39.50p 38.50p 39.00p 17721
10/08/2021 38.50p 38.50p 38.50p 38.50p 0
09/08/2021 38.50p 38.50p 38.50p 38.50p 0
06/08/2021 38.50p 38.50p 38.50p 38.50p 0
05/08/2021 38.50p 38.50p 38.50p 38.50p 0
04/08/2021 38.50p 40.00p 38.50p 38.50p 3500
03/08/2021 38.50p 40.00p 38.50p 38.50p 4109
02/08/2021 38.50p 38.50p 38.50p 38.50p 0
30/07/2021 38.50p 38.50p 38.50p 38.50p 0
29/07/2021 38.50p 38.50p 38.50p 38.50p 0
28/07/2021 38.50p 38.50p 38.50p 38.50p 0
27/07/2021 38.50p 38.50p 38.50p 38.50p 0
26/07/2021 38.50p 38.50p 38.50p 38.50p 0
23/07/2021 38.50p 38.50p 38.50p 38.50p 0
22/07/2021 38.50p 38.50p 38.50p 38.50p 0
21/07/2021 38.50p 38.50p 38.50p 38.50p 0
20/07/2021 38.50p 38.50p 38.50p 38.50p 0
19/07/2021 38.50p 38.50p 38.50p 38.50p 0
16/07/2021 39.00p 39.00p 37.04p 38.50p 600
15/07/2021 39.50p 39.50p 37.00p 39.00p 1300
14/07/2021 40.50p 40.50p 38.22p 39.50p 8589
13/07/2021 40.50p 40.50p 40.50p 40.50p 0
12/07/2021 40.50p 40.50p 40.50p 40.50p 0
09/07/2021 40.50p 40.50p 40.50p 40.50p 0
08/07/2021 40.50p 40.50p 40.50p 40.50p 0
07/07/2021 40.50p 40.50p 40.50p 40.50p 0
06/07/2021 40.50p 40.50p 40.50p 40.50p 0
05/07/2021 40.50p 40.50p 40.50p 40.50p 0
02/07/2021 40.50p 40.50p 40.50p 40.50p 0
01/07/2021 40.50p 40.50p 40.50p 40.50p 0
30/06/2021 40.50p 40.50p 38.55p 40.50p 13000
29/06/2021 40.50p 40.50p 40.50p 40.50p 0
28/06/2021 40.50p 40.50p 40.50p 40.50p 0
25/06/2021 40.50p 40.50p 40.50p 40.50p 0
24/06/2021 40.50p 40.50p 40.50p 40.50p 0
23/06/2021 40.50p 40.50p 40.50p 40.50p 0
22/06/2021 40.50p 40.50p 38.55p 40.50p 10000
21/06/2021 39.00p 40.50p 39.00p 40.50p 0
18/06/2021 39.00p 39.00p 39.00p 39.00p 0
17/06/2021 39.00p 39.00p 39.00p 39.00p 0
16/06/2021 39.00p 39.00p 37.25p 39.00p 800
15/06/2021 39.00p 39.00p 39.00p 39.00p 0
14/06/2021 39.00p 39.00p 39.00p 39.00p 0
11/06/2021 39.00p 39.00p 39.00p 39.00p 0
10/06/2021 39.00p 39.00p 39.00p 39.00p 0
09/06/2021 39.00p 39.00p 39.00p 39.00p 0
08/06/2021 39.00p 39.00p 39.00p 39.00p 0
07/06/2021 38.50p 41.00p 37.75p 39.00p 6709
04/06/2021 38.50p 38.50p 38.50p 38.50p 0
03/06/2021 38.50p 38.50p 38.50p 38.50p 0
02/06/2021 38.50p 38.50p 38.50p 38.50p 0
01/06/2021 38.50p 40.00p 36.56p 38.50p 4058
31/05/2021 36.00p 38.50p 36.00p 38.50p 0
28/05/2021 36.00p 38.50p 36.00p 38.50p 0
27/05/2021 36.00p 36.00p 35.12p 36.00p 250
26/05/2021 36.00p 36.00p 36.00p 36.00p 0
25/05/2021 36.00p 36.00p 36.00p 36.00p 0
24/05/2021 36.00p 36.00p 36.00p 36.00p 0
21/05/2021 36.00p 36.00p 36.00p 36.00p 0
20/05/2021 36.00p 36.00p 36.00p 36.00p 0
19/05/2021 36.00p 36.00p 36.00p 36.00p 0
18/05/2021 36.00p 36.00p 36.00p 36.00p 0
17/05/2021 36.00p 36.00p 36.00p 36.00p 0
14/05/2021 35.50p 36.00p 35.50p 36.00p 0
13/05/2021 35.50p 35.50p 35.50p 35.50p 0
12/05/2021 35.50p 36.97p 35.50p 35.50p 242
11/05/2021 35.50p 35.50p 34.33p 35.50p 1472
10/05/2021 35.50p 35.50p 35.50p 35.50p 0
07/05/2021 35.50p 35.50p 35.50p 35.50p 0
06/05/2021 35.50p 35.50p 35.50p 35.50p 0
05/05/2021 35.50p 35.50p 35.50p 35.50p 0
04/05/2021 35.50p 36.97p 35.50p 35.50p 104
03/05/2021 35.00p 35.50p 34.50p 35.50p 26000
30/04/2021 35.00p 35.50p 34.50p 35.50p 26000
29/04/2021 35.00p 35.00p 35.00p 35.00p 0
28/04/2021 35.00p 35.00p 33.44p 35.00p 1339
27/04/2021 35.00p 35.00p 35.00p 35.00p 0
26/04/2021 35.00p 36.00p 35.00p 35.00p 23870
23/04/2021 35.00p 36.75p 35.00p 35.00p 509
22/04/2021 35.00p 36.75p 33.04p 35.00p 3881
21/04/2021 35.00p 35.00p 35.00p 35.00p 0
20/04/2021 35.00p 36.75p 35.00p 35.00p 4250
19/04/2021 35.00p 35.00p 33.04p 35.00p 4610
16/04/2021 35.00p 35.00p 35.00p 35.00p 0
15/04/2021 35.00p 36.00p 35.00p 35.00p 5174
14/04/2021 35.00p 35.00p 35.00p 35.00p 0
13/04/2021 35.00p 36.75p 35.00p 35.00p 943
12/04/2021 35.00p 35.00p 35.00p 35.00p 0
09/04/2021 35.00p 36.75p 33.04p 35.00p 20985
08/04/2021 35.00p 35.00p 35.00p 35.00p 0
07/04/2021 35.00p 35.00p 35.00p 35.00p 0
06/04/2021 35.00p 35.00p 35.00p 35.00p 0
05/04/2021 35.00p 35.00p 35.00p 35.00p 0
02/04/2021 35.00p 35.00p 35.00p 35.00p 0
01/04/2021 35.00p 35.00p 35.00p 35.00p 0
31/03/2021 35.00p 35.00p 35.00p 35.00p 0
30/03/2021 35.00p 35.00p 35.00p 35.00p 0
29/03/2021 35.00p 35.00p 33.04p 35.00p 5100
26/03/2021 35.00p 36.75p 35.00p 35.00p 455
25/03/2021 35.00p 36.75p 35.00p 35.00p 24
24/03/2021 35.00p 35.00p 35.00p 35.00p 0
23/03/2021 34.50p 35.50p 34.50p 35.00p 1918
22/03/2021 34.50p 34.50p 34.50p 34.50p 0
19/03/2021 34.50p 34.50p 34.50p 34.50p 0

*Close Price adjusted for both dividends and splits