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
20/07/2023 92.60p 99.00p 91.20p 93.90p 200988
19/07/2023 87.60p 92.24p 85.20p 91.00p 347773
18/07/2023 81.00p 88.20p 80.40p 87.00p 2006108
17/07/2023 79.00p 80.12p 78.00p 79.80p 223018
14/07/2023 78.00p 79.80p 78.00p 79.80p 218638
13/07/2023 80.00p 80.80p 78.20p 78.60p 240123
12/07/2023 79.00p 81.80p 79.00p 79.00p 151133
11/07/2023 80.40p 82.00p 79.00p 80.10p 391840
10/07/2023 80.40p 81.80p 80.00p 80.00p 385040
07/07/2023 80.20p 81.00p 80.00p 80.50p 60570
06/07/2023 80.40p 81.19p 80.00p 80.20p 165995
05/07/2023 80.40p 81.80p 79.60p 80.00p 166978
04/07/2023 78.20p 82.00p 78.20p 80.90p 289833
03/07/2023 81.00p 83.64p 79.40p 79.80p 286378
30/06/2023 83.00p 84.80p 81.20p 82.80p 183993
29/06/2023 83.80p 84.40p 81.60p 84.00p 200722
28/06/2023 83.20p 84.80p 82.20p 84.40p 37488
27/06/2023 82.20p 84.50p 82.20p 82.20p 94843
26/06/2023 82.40p 86.60p 82.20p 82.20p 236641
23/06/2023 87.00p 87.00p 83.20p 83.20p 75839
22/06/2023 85.40p 89.00p 84.56p 85.00p 625918
21/06/2023 83.00p 87.94p 81.00p 85.00p 624419
20/06/2023 80.00p 85.14p 80.00p 84.70p 978195
19/06/2023 72.00p 83.80p 72.00p 82.30p 1596441
16/06/2023 67.60p 69.40p 67.60p 69.40p 142739
15/06/2023 69.00p 69.64p 68.80p 69.00p 70836
14/06/2023 69.00p 70.00p 66.96p 69.00p 140432
13/06/2023 69.00p 70.94p 69.20p 69.80p 65947
12/06/2023 69.00p 71.60p 69.00p 70.20p 100432
09/06/2023 69.00p 70.74p 69.00p 70.00p 38167
08/06/2023 70.00p 71.00p 70.00p 70.20p 314303
07/06/2023 70.80p 72.07p 70.00p 70.00p 197683
06/06/2023 70.00p 72.80p 71.50p 71.50p 10764
05/06/2023 70.00p 71.84p 70.00p 70.40p 165923
02/06/2023 70.40p 71.60p 69.00p 71.00p 134528
01/06/2023 71.40p 71.86p 69.55p 70.30p 281266
31/05/2023 72.40p 72.40p 71.14p 71.40p 35911
30/05/2023 73.00p 74.00p 72.00p 72.80p 46240
26/05/2023 72.00p 75.20p 72.00p 74.10p 159841
25/05/2023 76.00p 76.00p 73.04p 73.20p 158630
24/05/2023 78.80p 78.80p 77.00p 77.00p 100956
23/05/2023 79.00p 81.40p 77.20p 77.20p 105332
22/05/2023 79.20p 81.00p 78.79p 79.30p 256993
19/05/2023 82.00p 82.00p 79.20p 80.70p 56207
18/05/2023 79.20p 81.80p 79.20p 80.50p 9894
17/05/2023 80.00p 82.00p 79.31p 81.80p 406971
16/05/2023 80.20p 83.33p 80.20p 81.50p 190877
15/05/2023 75.00p 82.00p 74.04p 81.50p 543444
12/05/2023 75.00p 76.65p 72.00p 76.60p 18770
11/05/2023 75.00p 76.80p 75.00p 75.70p 137526
10/05/2023 75.00p 75.80p 74.80p 75.50p 105010
09/05/2023 76.00p 76.77p 73.70p 76.20p 80296
05/05/2023 75.20p 75.70p 74.00p 75.70p 3812
04/05/2023 75.00p 75.90p 73.50p 75.00p 17767
03/05/2023 75.00p 76.40p 74.20p 75.30p 59113
02/05/2023 74.00p 76.20p 73.60p 74.90p 45574
28/04/2023 74.00p 75.80p 72.71p 74.80p 240568
27/04/2023 75.00p 75.00p 72.20p 75.00p 181995
26/04/2023 74.40p 76.00p 74.40p 75.40p 169540
25/04/2023 76.20p 77.00p 75.80p 76.00p 105897
24/04/2023 74.20p 77.00p 74.20p 76.30p 267144
21/04/2023 75.00p 76.35p 74.00p 75.90p 179965
20/04/2023 74.00p 76.00p 74.00p 76.00p 326479
19/04/2023 74.00p 77.00p 73.62p 76.10p 700451
18/04/2023 76.00p 76.80p 72.89p 75.90p 217699
17/04/2023 72.00p 78.74p 72.00p 75.90p 458170
14/04/2023 73.00p 75.42p 72.55p 74.00p 566076
13/04/2023 74.60p 75.55p 73.80p 75.10p 152404
12/04/2023 72.00p 74.60p 71.26p 73.90p 242312
11/04/2023 72.20p 72.55p 70.91p 72.50p 47296
06/04/2023 73.00p 74.64p 70.60p 73.40p 245371
05/04/2023 75.80p 76.00p 74.65p 75.40p 19853
04/04/2023 76.00p 78.00p 75.84p 76.70p 298618
03/04/2023 71.60p 78.38p 71.60p 77.90p 664876
31/03/2023 71.20p 71.60p 70.60p 70.80p 77954
30/03/2023 71.60p 71.76p 71.00p 71.30p 69802
29/03/2023 71.60p 71.60p 70.80p 71.60p 202547
28/03/2023 71.20p 73.29p 71.20p 72.40p 96211
27/03/2023 71.00p 73.00p 70.80p 71.50p 104269
24/03/2023 71.20p 72.00p 71.00p 71.60p 147992
23/03/2023 71.00p 72.78p 71.00p 72.40p 248082
22/03/2023 71.00p 73.92p 70.60p 71.80p 202970
21/03/2023 70.00p 71.20p 70.00p 70.80p 235823
20/03/2023 70.80p 72.26p 69.00p 70.50p 397042
17/03/2023 70.00p 71.00p 70.00p 70.20p 944383
16/03/2023 71.00p 72.00p 70.04p 71.60p 1160658
15/03/2023 71.00p 75.00p 71.00p 73.30p 1271257
14/03/2023 71.20p 75.05p 69.14p 71.90p 1450530
13/03/2023 72.20p 75.20p 71.20p 74.00p 147784
10/03/2023 73.20p 75.80p 71.40p 73.40p 207833
09/03/2023 72.80p 76.65p 72.00p 75.10p 480142
08/03/2023 71.20p 73.20p 70.00p 70.00p 170827
07/03/2023 68.60p 72.93p 68.60p 70.60p 109024
06/03/2023 70.00p 72.61p 69.00p 69.30p 54671
03/03/2023 72.40p 72.40p 69.50p 69.50p 50937
02/03/2023 69.00p 70.00p 69.00p 70.00p 48481
01/03/2023 71.80p 71.80p 69.95p 70.00p 30381
28/02/2023 71.00p 72.60p 69.60p 71.20p 566548
27/02/2023 70.60p 72.00p 70.30p 71.50p 115914
24/02/2023 70.80p 73.20p 70.35p 71.90p 136524
23/02/2023 70.00p 74.00p 69.95p 72.00p 187083
22/02/2023 69.40p 70.62p 68.00p 68.90p 174653
21/02/2023 68.00p 70.80p 68.00p 69.50p 280189
20/02/2023 68.40p 70.21p 67.56p 67.60p 350737
17/02/2023 67.20p 67.20p 64.82p 66.50p 358777
16/02/2023 67.80p 67.81p 66.20p 66.90p 28358
15/02/2023 66.40p 67.30p 66.20p 67.30p 31329
14/02/2023 68.60p 68.82p 66.60p 67.20p 228404
13/02/2023 68.80p 69.40p 67.84p 69.30p 34374
10/02/2023 69.80p 69.80p 67.60p 68.70p 13599
09/02/2023 67.40p 69.73p 67.20p 69.00p 61787
08/02/2023 67.20p 68.79p 67.20p 67.90p 136995
07/02/2023 67.60p 68.75p 67.05p 68.00p 26755
06/02/2023 68.20p 69.15p 67.40p 69.00p 28172
03/02/2023 70.20p 70.60p 67.72p 68.90p 64210
02/02/2023 68.00p 69.80p 67.89p 68.90p 101475
01/02/2023 70.20p 70.40p 67.06p 68.80p 229175
31/01/2023 71.00p 71.00p 68.40p 71.00p 86295
30/01/2023 71.80p 71.80p 70.04p 71.00p 93904
27/01/2023 70.00p 71.40p 68.97p 71.30p 43100
26/01/2023 69.60p 70.80p 69.40p 70.80p 13763
25/01/2023 69.40p 71.40p 69.00p 70.50p 39656
24/01/2023 70.00p 71.38p 69.20p 70.60p 34760
23/01/2023 69.20p 70.00p 68.60p 70.00p 50249
20/01/2023 71.20p 72.00p 70.30p 70.30p 123313
19/01/2023 71.80p 71.80p 70.20p 71.10p 34532
18/01/2023 70.20p 71.00p 70.00p 70.80p 118810
17/01/2023 68.00p 71.00p 68.00p 70.40p 75119
16/01/2023 71.00p 71.72p 70.10p 70.50p 53368
13/01/2023 71.00p 71.00p 69.74p 70.40p 199110
12/01/2023 69.00p 70.40p 69.00p 69.60p 30850
11/01/2023 69.00p 71.00p 67.40p 69.40p 25578
10/01/2023 67.00p 70.68p 67.00p 70.20p 64000
09/01/2023 70.80p 70.80p 66.70p 68.70p 57730
06/01/2023 71.00p 71.00p 68.00p 71.00p 95892
05/01/2023 72.00p 73.28p 70.00p 71.00p 53178
04/01/2023 71.00p 73.88p 70.31p 72.00p 18245
03/01/2023 69.00p 73.85p 69.00p 72.40p 167894
30/12/2022 69.00p 69.36p 66.50p 69.00p 42967
29/12/2022 69.00p 69.00p 66.50p 67.60p 23773
28/12/2022 69.00p 69.60p 67.50p 67.50p 15414
23/12/2022 69.00p 69.50p 68.04p 69.50p 9532
22/12/2022 69.00p 69.22p 66.40p 67.10p 82667
21/12/2022 68.00p 69.03p 64.16p 67.80p 154683
20/12/2022 66.00p 70.80p 65.00p 70.50p 162439
19/12/2022 64.20p 65.70p 63.20p 65.30p 18623
16/12/2022 63.00p 65.80p 63.00p 64.80p 88126
15/12/2022 64.80p 65.00p 63.37p 64.60p 86892
14/12/2022 65.00p 65.60p 63.40p 65.60p 238480
13/12/2022 65.60p 66.00p 64.91p 66.00p 61472
12/12/2022 66.00p 67.00p 65.00p 66.00p 64876
09/12/2022 67.60p 67.80p 66.03p 66.80p 139362
08/12/2022 70.00p 70.00p 67.80p 67.80p 52571
07/12/2022 67.00p 69.80p 67.00p 69.80p 46965
06/12/2022 69.60p 69.60p 68.70p 68.70p 53260
05/12/2022 71.00p 71.20p 69.37p 70.00p 155971
02/12/2022 74.40p 74.40p 71.05p 71.50p 125435
01/12/2022 74.00p 74.00p 72.70p 74.00p 77760
30/11/2022 74.20p 76.00p 73.50p 74.50p 52739
29/11/2022 68.00p 76.00p 67.61p 75.50p 859142
28/11/2022 68.40p 71.80p 67.20p 68.60p 55403
25/11/2022 70.20p 70.20p 68.40p 70.00p 536684
24/11/2022 69.80p 70.92p 68.51p 70.50p 247818
23/11/2022 71.00p 71.00p 68.20p 69.60p 95556
22/11/2022 69.80p 70.00p 69.00p 70.00p 9624
21/11/2022 70.20p 70.40p 69.20p 69.80p 57137
18/11/2022 70.00p 72.23p 69.54p 70.00p 62392
17/11/2022 70.00p 71.50p 69.97p 71.50p 140782
16/11/2022 70.00p 72.00p 69.55p 70.00p 152862
15/11/2022 70.00p 70.00p 68.60p 70.00p 44892
14/11/2022 71.00p 71.00p 69.58p 70.30p 239724
11/11/2022 71.80p 72.00p 71.30p 71.30p 136423
10/11/2022 73.60p 75.80p 71.20p 72.30p 21999
09/11/2022 73.00p 73.00p 71.20p 73.00p 70491
08/11/2022 73.20p 75.20p 73.02p 73.50p 22203
07/11/2022 73.20p 75.80p 73.00p 73.50p 27936
04/11/2022 74.00p 74.30p 72.00p 73.50p 157701
03/11/2022 77.00p 77.50p 74.00p 74.80p 50557
02/11/2022 77.40p 77.60p 74.20p 75.90p 60458
01/11/2022 77.40p 77.80p 76.40p 76.40p 99125
31/10/2022 74.00p 76.80p 74.00p 75.90p 16334
28/10/2022 75.00p 75.00p 73.79p 74.50p 35000
27/10/2022 75.80p 76.24p 74.00p 75.00p 26837
26/10/2022 75.80p 75.60p 73.20p 75.60p 26980
25/10/2022 75.80p 77.00p 73.41p 75.50p 25386
24/10/2022 77.00p 77.00p 73.20p 76.00p 63401
21/10/2022 74.00p 78.40p 73.16p 78.40p 117911
20/10/2022 72.60p 75.00p 72.40p 74.80p 37561
19/10/2022 74.20p 74.20p 72.00p 73.00p 45398
18/10/2022 76.20p 76.66p 74.00p 74.50p 27168
17/10/2022 75.00p 76.84p 73.05p 74.90p 24548
14/10/2022 75.00p 75.00p 74.00p 75.00p 10294
13/10/2022 75.20p 75.90p 73.00p 73.50p 84176
12/10/2022 79.00p 79.60p 76.10p 77.20p 28018
11/10/2022 78.20p 78.34p 78.00p 78.10p 69975
10/10/2022 77.20p 79.50p 77.20p 78.50p 46579
07/10/2022 79.00p 79.80p 77.00p 77.50p 21285
06/10/2022 78.20p 79.59p 77.20p 77.90p 64533
05/10/2022 74.40p 78.71p 77.20p 78.00p 36209
04/10/2022 74.40p 80.47p 74.40p 77.90p 150175

*Close Price adjusted for both dividends and splits