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
18/03/2021 34.50p 34.50p 34.50p 34.50p 0
17/03/2021 34.50p 35.00p 32.05p 34.50p 28594
16/03/2021 34.50p 36.25p 34.50p 34.50p 54
15/03/2021 34.50p 34.50p 34.50p 34.50p 0
12/03/2021 34.50p 34.50p 34.50p 34.50p 0
11/03/2021 34.50p 34.50p 32.05p 34.50p 19189
10/03/2021 34.50p 36.00p 34.50p 34.50p 19189
09/03/2021 34.50p 34.50p 34.50p 34.50p 0
08/03/2021 34.50p 34.50p 34.50p 34.50p 0
05/03/2021 34.50p 34.50p 32.25p 34.50p 741
04/03/2021 34.50p 34.50p 34.50p 34.50p 0
03/03/2021 34.50p 34.50p 34.50p 34.50p 0
02/03/2021 34.50p 34.50p 32.00p 34.50p 37500
01/03/2021 34.50p 35.88p 32.50p 34.50p 30080
26/02/2021 34.50p 34.50p 34.50p 34.50p 0
25/02/2021 34.50p 34.50p 34.50p 34.50p 0
24/02/2021 34.50p 34.50p 34.50p 34.50p 0
23/02/2021 34.50p 34.50p 34.50p 34.50p 0
22/02/2021 34.50p 36.00p 34.50p 34.50p 7720
19/02/2021 34.50p 34.50p 34.50p 34.50p 15000
18/02/2021 34.50p 34.50p 34.50p 34.50p 0
17/02/2021 34.50p 34.50p 34.50p 34.50p 0
16/02/2021 34.50p 34.50p 34.50p 34.50p 0
15/02/2021 34.50p 34.50p 32.00p 34.50p 7803
12/02/2021 34.50p 34.50p 32.50p 34.50p 2250
11/02/2021 34.50p 34.50p 34.50p 34.50p 0
10/02/2021 34.50p 34.88p 34.50p 34.50p 4250
09/02/2021 34.50p 34.88p 34.50p 34.50p 3000
08/02/2021 34.50p 34.50p 34.50p 34.50p 0
05/02/2021 34.50p 34.50p 32.25p 34.50p 240
04/02/2021 34.50p 34.50p 34.50p 34.50p 0
03/02/2021 34.50p 34.50p 34.50p 34.50p 0
02/02/2021 34.50p 35.22p 34.50p 34.50p 10
01/02/2021 34.50p 35.00p 34.50p 34.50p 4545
29/01/2021 34.50p 34.50p 34.50p 34.50p 0
28/01/2021 34.50p 34.50p 34.50p 34.50p 0
27/01/2021 34.50p 34.50p 34.50p 34.50p 0
26/01/2021 34.50p 34.50p 32.25p 34.50p 5000
25/01/2021 34.50p 34.50p 32.25p 34.50p 340
22/01/2021 34.50p 34.50p 34.50p 34.50p 0
21/01/2021 34.50p 34.92p 34.50p 34.50p 22
20/01/2021 34.50p 34.50p 34.50p 34.50p 0
19/01/2021 34.50p 34.50p 34.50p 34.50p 0
18/01/2021 34.00p 34.95p 34.00p 34.50p 2150
15/01/2021 33.00p 34.00p 32.00p 34.00p 17500
14/01/2021 33.00p 34.00p 33.00p 33.00p 5853
13/01/2021 33.00p 33.00p 33.00p 33.00p 0
12/01/2021 33.00p 33.00p 31.20p 33.00p 525
11/01/2021 33.00p 33.00p 31.20p 33.00p 3942
08/01/2021 33.00p 33.00p 33.00p 33.00p 0
07/01/2021 32.00p 34.96p 31.25p 33.00p 22500
06/01/2021 32.00p 32.00p 32.00p 32.00p 0
05/01/2021 34.50p 35.90p 30.00p 32.00p 32418
04/01/2021 35.00p 35.00p 35.00p 35.00p 0
01/01/2021 35.00p 35.00p 35.00p 35.00p 0
31/12/2020 35.00p 35.00p 35.00p 35.00p 0
30/12/2020 35.00p 35.98p 35.00p 35.00p 3000
29/12/2020 35.00p 35.00p 34.10p 35.00p 2400
28/12/2020 35.00p 35.00p 35.00p 35.00p 0
25/12/2020 35.00p 35.00p 35.00p 35.00p 0
24/12/2020 35.00p 35.00p 35.00p 35.00p 0
23/12/2020 35.00p 35.00p 35.00p 35.00p 0
22/12/2020 35.00p 35.00p 35.00p 35.00p 0
21/12/2020 35.00p 35.98p 35.00p 35.00p 525
18/12/2020 35.00p 35.00p 35.00p 35.00p 0
17/12/2020 35.00p 35.00p 34.10p 35.00p 2500
16/12/2020 35.00p 35.00p 35.00p 35.00p 0
15/12/2020 35.00p 35.00p 35.00p 35.00p 0
14/12/2020 35.00p 35.00p 35.00p 35.00p 0
11/12/2020 35.00p 35.98p 35.00p 35.00p 6372
10/12/2020 35.00p 35.00p 35.00p 35.00p 0
09/12/2020 35.00p 35.00p 35.00p 35.00p 0
08/12/2020 35.00p 35.00p 35.00p 35.00p 0
07/12/2020 35.00p 35.00p 35.00p 35.00p 0
04/12/2020 35.00p 35.00p 35.00p 35.00p 0
03/12/2020 35.00p 35.98p 35.00p 35.00p 496
02/12/2020 35.00p 35.98p 35.00p 35.00p 26
01/12/2020 35.00p 35.98p 35.00p 35.00p 2
30/11/2020 35.00p 35.00p 35.00p 35.00p 0
27/11/2020 35.00p 35.00p 35.00p 35.00p 0
26/11/2020 35.00p 35.90p 35.00p 35.00p 10000
25/11/2020 34.00p 34.00p 34.00p 34.00p 0
24/11/2020 34.00p 34.00p 34.00p 34.00p 0
23/11/2020 34.00p 34.00p 34.00p 34.00p 0
20/11/2020 34.00p 34.00p 34.00p 34.00p 0
19/11/2020 34.00p 34.00p 34.00p 34.00p 0
18/11/2020 34.00p 34.00p 34.00p 34.00p 0
17/11/2020 34.00p 34.00p 34.00p 34.00p 0
16/11/2020 34.00p 35.80p 34.00p 34.00p 10000
13/11/2020 33.50p 35.80p 33.50p 34.00p 3000
12/11/2020 33.50p 33.50p 32.15p 33.50p 2630
10/11/2020 33.50p 34.85p 33.50p 33.50p 17679
09/11/2020 33.50p 33.50p 33.50p 33.50p 0
06/11/2020 33.50p 33.50p 32.00p 33.50p 186
05/11/2020 33.50p 34.85p 33.50p 33.50p 1402
04/11/2020 33.50p 33.50p 33.50p 33.50p 0
03/11/2020 33.50p 33.50p 33.50p 33.50p 0
02/11/2020 34.50p 34.50p 33.00p 33.50p 4008
30/10/2020 34.50p 34.50p 34.50p 34.50p 0
29/10/2020 34.50p 34.50p 33.00p 34.50p 4305
28/10/2020 34.50p 34.50p 34.50p 34.50p 0
27/10/2020 34.50p 35.85p 34.50p 34.50p 2000
26/10/2020 34.50p 34.50p 34.50p 34.50p 0
23/10/2020 34.50p 34.50p 34.50p 34.50p 0
22/10/2020 34.50p 35.85p 34.50p 34.50p 5000
21/10/2020 34.50p 34.50p 34.50p 34.50p 0
20/10/2020 34.50p 34.50p 34.50p 34.50p 0
19/10/2020 34.50p 34.50p 34.50p 34.50p 0
16/10/2020 34.50p 34.50p 34.50p 34.50p 0
15/10/2020 34.50p 34.50p 34.50p 34.50p 0
14/10/2020 34.50p 34.50p 34.50p 34.50p 0
13/10/2020 34.50p 34.50p 34.50p 34.50p 0
12/10/2020 34.50p 34.50p 33.00p 34.50p 2966
09/10/2020 34.50p 34.50p 34.50p 34.50p 0
08/10/2020 34.50p 35.85p 34.50p 34.50p 1371
07/10/2020 34.50p 34.50p 33.00p 34.50p 5000
06/10/2020 34.50p 34.50p 34.50p 34.50p 46113
05/10/2020 34.50p 34.50p 34.50p 34.50p 0
02/10/2020 34.50p 34.50p 34.50p 34.50p 0
01/10/2020 34.50p 34.50p 34.50p 34.50p 0
30/09/2020 34.50p 34.50p 34.50p 34.50p 0
29/09/2020 34.50p 34.50p 33.15p 34.50p 628
28/09/2020 34.50p 34.50p 34.50p 34.50p 0
25/09/2020 34.50p 34.50p 33.15p 34.50p 877
24/09/2020 34.50p 34.50p 34.50p 34.50p 0
23/09/2020 34.50p 34.50p 34.50p 34.50p 0
22/09/2020 35.50p 35.50p 34.15p 34.50p 2000
21/09/2020 35.50p 35.50p 34.45p 35.50p 3628
18/09/2020 35.50p 35.50p 35.50p 35.50p 0
17/09/2020 35.50p 35.50p 35.50p 35.50p 0
16/09/2020 35.50p 35.50p 35.50p 35.50p 0
15/09/2020 35.50p 35.50p 35.50p 35.50p 0
14/09/2020 35.50p 35.50p 35.50p 35.50p 0
11/09/2020 35.50p 35.50p 35.50p 35.50p 0
10/09/2020 35.50p 35.50p 35.50p 35.50p 0
09/09/2020 35.50p 35.50p 35.50p 35.50p 0
08/09/2020 35.50p 35.50p 35.50p 35.50p 0
07/09/2020 35.50p 35.50p 35.50p 35.50p 0
04/09/2020 35.50p 35.50p 35.50p 35.50p 0
03/09/2020 35.50p 35.50p 35.50p 35.50p 0
02/09/2020 35.00p 35.50p 35.00p 35.50p 0
01/09/2020 35.00p 35.00p 35.00p 35.00p 0
31/08/2020 34.50p 35.85p 34.50p 35.00p 186
28/08/2020 34.50p 35.85p 34.50p 35.00p 186
27/08/2020 34.50p 34.50p 34.50p 34.50p 0
26/08/2020 33.50p 35.85p 33.50p 34.50p 3175
25/08/2020 33.50p 33.50p 33.15p 33.50p 7500
24/08/2020 33.50p 33.50p 33.50p 33.50p 0
21/08/2020 33.50p 33.50p 33.50p 33.50p 0
20/08/2020 33.50p 33.50p 33.50p 33.50p 0
19/08/2020 33.50p 33.50p 33.50p 33.50p 0
18/08/2020 33.50p 33.50p 33.50p 33.50p 0
17/08/2020 33.50p 33.50p 33.50p 33.50p 0
14/08/2020 33.50p 33.50p 33.50p 33.50p 0
13/08/2020 33.00p 33.50p 33.00p 33.50p 12000
12/08/2020 33.00p 33.00p 33.00p 33.00p 0
11/08/2020 33.00p 33.00p 33.00p 33.00p 0
10/08/2020 33.00p 33.00p 33.00p 33.00p 0
07/08/2020 33.00p 33.00p 33.00p 33.00p 0
06/08/2020 33.00p 33.00p 33.00p 33.00p 0
05/08/2020 33.00p 33.70p 33.00p 33.00p 3500
04/08/2020 33.00p 33.70p 33.00p 33.00p 2500
03/08/2020 33.00p 33.00p 33.00p 33.00p 0
31/07/2020 33.00p 33.00p 33.00p 33.00p 0
30/07/2020 33.00p 33.00p 33.00p 33.00p 0
29/07/2020 33.00p 33.00p 33.00p 33.00p 0
28/07/2020 33.00p 33.00p 33.00p 33.00p 0
27/07/2020 33.00p 33.00p 33.00p 33.00p 0
24/07/2020 33.00p 33.00p 33.00p 33.00p 0
23/07/2020 33.00p 33.00p 33.00p 33.00p 0
22/07/2020 33.00p 33.00p 33.00p 33.00p 0
21/07/2020 33.00p 33.00p 33.00p 33.00p 0
20/07/2020 33.00p 33.00p 33.00p 33.00p 0
17/07/2020 33.00p 33.00p 32.52p 33.00p 18750
16/07/2020 33.00p 33.00p 33.00p 33.00p 0
15/07/2020 33.00p 33.00p 33.00p 33.00p 0
14/07/2020 33.00p 33.00p 33.00p 33.00p 0
13/07/2020 33.00p 33.00p 33.00p 33.00p 0
10/07/2020 33.00p 33.00p 33.00p 33.00p 0
09/07/2020 33.00p 33.00p 33.00p 33.00p 0
08/07/2020 33.00p 33.00p 33.00p 33.00p 0
07/07/2020 33.00p 33.00p 33.00p 33.00p 0
06/07/2020 33.00p 33.00p 33.00p 33.00p 0
03/07/2020 33.00p 33.00p 33.00p 33.00p 0
02/07/2020 32.50p 33.00p 32.50p 33.00p 0
01/07/2020 32.50p 32.50p 32.50p 32.50p 0
30/06/2020 32.50p 32.50p 32.50p 32.50p 0
26/06/2020 32.50p 32.50p 32.50p 32.50p 0
25/06/2020 32.50p 32.50p 31.78p 32.50p 4000
24/06/2020 32.50p 32.50p 31.78p 32.50p 5000
23/06/2020 32.50p 32.50p 32.50p 32.50p 0
22/06/2020 32.50p 32.50p 32.50p 32.50p 0
19/06/2020 32.50p 32.50p 32.50p 32.50p 0
18/06/2020 32.50p 32.50p 32.50p 32.50p 0
17/06/2020 32.50p 32.50p 32.50p 32.50p 0
16/06/2020 31.00p 32.50p 31.00p 32.50p 0
15/06/2020 33.50p 33.50p 30.50p 31.00p 10000
12/06/2020 33.50p 33.50p 32.95p 33.50p 2477
11/06/2020 33.50p 33.50p 33.50p 33.50p 0
10/06/2020 33.50p 33.50p 33.50p 33.50p 0

*Close Price adjusted for both dividends and splits