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
03/10/2022 74.40p 74.80p 73.00p 74.60p 68262
30/09/2022 73.00p 73.40p 71.78p 73.00p 77307
29/09/2022 70.20p 74.52p 70.20p 73.00p 217227
28/09/2022 72.80p 73.00p 70.23p 72.60p 176939
27/09/2022 71.40p 74.00p 70.76p 72.30p 62875
26/09/2022 74.00p 74.00p 71.00p 72.60p 224248
23/09/2022 72.00p 74.80p 71.68p 74.00p 597614
22/09/2022 71.40p 73.80p 69.34p 73.40p 579797
21/09/2022 72.00p 73.42p 70.55p 71.80p 353350
20/09/2022 73.40p 74.00p 70.00p 72.70p 390056
19/09/2022 72.00p 74.80p 71.64p 74.30p 118336
16/09/2022 72.00p 74.80p 71.64p 74.30p 118336
15/09/2022 74.00p 74.36p 72.00p 73.60p 53644
14/09/2022 74.00p 75.00p 72.69p 74.60p 70545
13/09/2022 74.40p 74.80p 73.80p 74.50p 31461
12/09/2022 74.20p 75.40p 73.60p 74.70p 51030
09/09/2022 73.80p 75.38p 70.00p 73.50p 676580
08/09/2022 71.00p 72.34p 69.20p 71.00p 116897
07/09/2022 70.20p 72.00p 69.12p 70.60p 101030
06/09/2022 73.40p 73.85p 71.50p 71.50p 48624
05/09/2022 72.40p 74.30p 71.33p 73.50p 84979
02/09/2022 73.00p 74.88p 73.00p 74.30p 85968
01/09/2022 76.00p 76.00p 71.46p 72.50p 40208
31/08/2022 71.60p 76.05p 71.00p 75.00p 276280
30/08/2022 74.00p 75.80p 72.00p 73.40p 138594
29/08/2022 73.20p 76.40p 73.00p 75.10p 91664
26/08/2022 73.20p 76.40p 73.00p 75.10p 91664
25/08/2022 76.40p 76.40p 73.71p 75.00p 43048
24/08/2022 76.40p 76.40p 74.00p 76.00p 30922
23/08/2022 75.60p 76.80p 72.28p 76.40p 113893
22/08/2022 76.40p 79.60p 75.40p 77.10p 77295
19/08/2022 77.40p 78.40p 75.20p 76.70p 153124
18/08/2022 77.00p 78.80p 75.22p 76.50p 78098
17/08/2022 78.60p 79.80p 76.00p 78.20p 160071
16/08/2022 80.00p 81.61p 77.00p 79.90p 211202
15/08/2022 82.00p 83.00p 79.00p 81.40p 229931
12/08/2022 85.00p 85.10p 83.60p 83.80p 56193
11/08/2022 85.00p 86.80p 84.28p 85.40p 37831
10/08/2022 83.80p 86.20p 83.80p 85.10p 43811
09/08/2022 83.60p 85.44p 83.40p 84.00p 13967
08/08/2022 86.80p 86.80p 83.60p 85.20p 8342
05/08/2022 85.60p 85.60p 83.20p 84.40p 68313
04/08/2022 84.40p 86.00p 83.20p 85.00p 87185
03/08/2022 84.60p 86.00p 84.60p 86.00p 49258
02/08/2022 84.60p 86.00p 84.60p 86.00p 33041
01/08/2022 84.80p 86.79p 84.40p 86.00p 80964
29/07/2022 85.80p 86.57p 84.45p 86.20p 105848
28/07/2022 87.00p 87.00p 83.20p 85.00p 76553
27/07/2022 86.00p 87.00p 85.00p 86.30p 32980
26/07/2022 86.00p 88.80p 83.70p 87.00p 310780
25/07/2022 83.60p 86.00p 83.00p 85.50p 148456
22/07/2022 83.40p 84.00p 83.13p 83.60p 157233
21/07/2022 85.00p 85.00p 83.20p 84.00p 49206
20/07/2022 85.00p 86.00p 83.65p 85.00p 46569
19/07/2022 85.00p 85.80p 83.40p 84.00p 68254
18/07/2022 85.40p 87.80p 85.00p 85.90p 57555
15/07/2022 88.00p 89.00p 84.92p 86.50p 101304
14/07/2022 88.00p 89.80p 84.16p 87.50p 270706
13/07/2022 88.00p 89.80p 86.80p 88.90p 15471
12/07/2022 88.00p 89.00p 86.62p 88.50p 123334
11/07/2022 86.60p 89.80p 86.20p 88.10p 87183
08/07/2022 83.80p 88.48p 74.64p 88.10p 1030595
07/07/2022 92.20p 93.20p 92.20p 92.70p 34483
06/07/2022 93.80p 93.80p 91.72p 92.30p 35678
05/07/2022 93.80p 95.00p 92.16p 93.70p 85455
04/07/2022 92.20p 95.80p 91.00p 93.90p 80091
01/07/2022 93.40p 96.40p 92.00p 93.90p 87736
30/06/2022 95.00p 96.40p 92.43p 94.50p 69355
29/06/2022 94.20p 95.00p 94.20p 95.00p 11555
28/06/2022 95.00p 96.20p 94.20p 95.20p 39061
27/06/2022 92.40p 96.40p 92.40p 94.00p 116598
24/06/2022 94.40p 95.00p 93.20p 94.50p 28619
23/06/2022 93.00p 94.43p 92.00p 94.00p 35476
22/06/2022 92.00p 93.03p 92.00p 93.00p 29038
21/06/2022 93.40p 93.96p 89.80p 92.00p 45591
20/06/2022 91.20p 94.52p 91.00p 92.30p 66606
17/06/2022 93.80p 95.00p 90.20p 91.50p 171203
16/06/2022 90.00p 92.80p 88.60p 89.50p 176125
15/06/2022 90.00p 92.00p 89.00p 90.30p 412733
14/06/2022 94.40p 96.80p 90.00p 92.90p 388492
13/06/2022 97.60p 98.15p 94.00p 95.50p 84268
10/06/2022 100.50p 102.00p 98.00p 99.00p 122954
09/06/2022 104.00p 105.18p 102.00p 102.00p 42518
08/06/2022 104.50p 105.47p 104.00p 104.00p 33520
07/06/2022 104.50p 106.00p 104.50p 105.75p 21510
06/06/2022 106.00p 107.00p 102.50p 105.75p 118942
03/06/2022 104.00p 105.18p 103.00p 104.25p 39611
02/06/2022 104.00p 105.18p 103.00p 104.25p 39611
01/06/2022 104.00p 105.17p 103.00p 104.25p 39611
31/05/2022 104.50p 105.26p 103.00p 103.50p 24199
30/05/2022 103.50p 104.76p 100.50p 104.00p 52048
27/05/2022 102.00p 106.50p 101.36p 104.25p 40082
26/05/2022 102.00p 105.00p 102.00p 104.00p 45697
25/05/2022 103.50p 105.85p 102.50p 104.50p 203893
24/05/2022 103.00p 104.50p 102.80p 103.75p 88371
23/05/2022 103.50p 103.87p 102.24p 103.25p 74101
20/05/2022 102.50p 103.55p 101.50p 102.75p 55522
19/05/2022 103.00p 103.00p 101.00p 102.25p 54973
18/05/2022 103.00p 104.00p 102.00p 103.50p 33084
17/05/2022 104.00p 104.00p 103.00p 103.50p 13770
16/05/2022 103.00p 104.00p 102.50p 103.50p 80978
13/05/2022 102.50p 103.50p 101.00p 103.00p 95423
12/05/2022 100.00p 102.70p 100.00p 102.50p 140706
11/05/2022 100.00p 103.00p 100.00p 102.25p 102821
10/05/2022 100.00p 102.60p 100.00p 100.50p 140607
09/05/2022 102.00p 103.50p 99.20p 100.50p 181756
06/05/2022 105.00p 106.68p 103.00p 103.50p 84479
05/05/2022 105.00p 107.90p 103.32p 107.00p 97024
04/05/2022 104.50p 106.00p 103.92p 104.75p 75047
03/05/2022 105.00p 106.00p 103.85p 104.50p 181097
02/05/2022 107.50p 107.90p 103.00p 105.75p 151640
29/04/2022 107.50p 107.90p 103.00p 105.75p 151640
28/04/2022 107.50p 108.00p 106.73p 107.50p 75255
27/04/2022 108.00p 108.90p 107.22p 107.50p 33506
26/04/2022 106.50p 108.50p 105.00p 107.50p 113935
25/04/2022 104.00p 107.50p 102.65p 107.50p 351270
22/04/2022 106.00p 108.50p 104.00p 107.25p 217267
21/04/2022 105.50p 106.97p 103.00p 105.00p 308154
20/04/2022 105.00p 106.61p 105.00p 106.25p 215563
19/04/2022 105.50p 107.00p 102.54p 103.75p 189333
18/04/2022 108.00p 110.00p 107.00p 108.25p 182999
15/04/2022 108.00p 110.00p 107.00p 108.25p 182999
14/04/2022 108.00p 110.00p 107.00p 108.25p 182999
13/04/2022 107.00p 109.00p 106.81p 108.25p 113174
12/04/2022 108.00p 111.00p 107.50p 109.00p 69179
11/04/2022 108.50p 109.00p 104.30p 107.00p 170861
08/04/2022 106.00p 108.50p 106.00p 107.75p 43166
07/04/2022 102.00p 107.50p 102.00p 105.75p 134687
06/04/2022 102.00p 104.50p 101.70p 104.00p 254155
05/04/2022 100.50p 103.33p 100.50p 103.25p 424865
04/04/2022 102.50p 104.00p 100.00p 101.75p 228654
01/04/2022 105.00p 108.00p 103.00p 105.75p 96961
31/03/2022 103.00p 104.96p 100.50p 103.00p 45694
30/03/2022 102.50p 104.38p 102.00p 102.50p 305011
29/03/2022 103.00p 106.00p 102.50p 105.50p 94924
28/03/2022 100.00p 108.00p 100.00p 105.50p 107031
25/03/2022 104.00p 104.00p 102.75p 102.75p 22161
24/03/2022 107.00p 107.00p 103.84p 105.75p 44689
23/03/2022 104.00p 108.50p 104.00p 107.00p 269947
22/03/2022 104.50p 108.00p 103.22p 106.75p 138160
21/03/2022 106.00p 107.47p 103.50p 105.25p 69969
18/03/2022 105.00p 107.47p 105.00p 106.25p 49600
17/03/2022 104.00p 107.00p 101.88p 105.00p 66865
16/03/2022 103.00p 105.16p 100.60p 104.00p 187374
15/03/2022 103.00p 105.73p 95.92p 104.00p 799615
14/03/2022 113.00p 117.50p 105.68p 109.00p 305067
11/03/2022 103.00p 114.00p 99.28p 109.50p 292131
10/03/2022 96.00p 102.00p 95.00p 100.00p 244426
09/03/2022 94.00p 94.00p 92.20p 94.00p 61049
08/03/2022 94.00p 94.40p 91.60p 94.00p 128905
07/03/2022 91.20p 95.00p 87.88p 95.00p 485042
04/03/2022 94.20p 95.21p 91.40p 95.00p 236031
03/03/2022 97.00p 99.80p 95.60p 95.80p 73090
02/03/2022 95.00p 96.80p 94.20p 95.50p 130934
01/03/2022 100.00p 100.00p 94.16p 95.60p 118224
28/02/2022 98.60p 99.80p 98.00p 99.00p 186224
25/02/2022 99.00p 100.48p 97.61p 99.80p 103518
24/02/2022 98.00p 98.99p 96.20p 98.50p 286692
23/02/2022 99.40p 101.00p 98.47p 99.00p 258374
22/02/2022 98.20p 101.69p 98.00p 99.30p 228085
21/02/2022 103.00p 106.00p 97.80p 99.10p 315415
18/02/2022 105.00p 107.00p 101.82p 106.00p 189055
17/02/2022 108.50p 108.50p 102.50p 105.50p 197342
16/02/2022 107.00p 111.00p 105.50p 110.00p 282961
15/02/2022 99.00p 107.48p 99.00p 107.00p 408113
14/02/2022 98.00p 100.00p 97.40p 99.75p 444880
11/02/2022 96.00p 98.00p 95.46p 98.00p 148999
10/02/2022 97.00p 98.00p 95.28p 98.00p 59526
09/02/2022 101.00p 102.00p 97.20p 97.90p 183786
08/02/2022 97.80p 103.00p 96.00p 102.00p 253145
07/02/2022 92.80p 100.00p 91.41p 98.10p 603290
04/02/2022 89.00p 92.80p 88.80p 92.80p 646956
03/02/2022 92.00p 92.00p 89.00p 91.20p 190526
02/02/2022 91.60p 92.20p 90.50p 92.20p 245536
01/02/2022 90.00p 91.80p 89.80p 91.80p 387437
31/01/2022 90.80p 91.60p 89.80p 91.60p 47800
28/01/2022 88.60p 91.00p 88.34p 90.40p 188659
27/01/2022 87.20p 91.00p 87.00p 91.00p 241273
26/01/2022 89.60p 91.00p 87.95p 91.00p 48320
25/01/2022 92.00p 92.00p 87.80p 90.00p 173306
24/01/2022 94.00p 95.80p 87.00p 90.00p 366105
21/01/2022 97.60p 98.20p 93.80p 96.00p 131568
20/01/2022 97.40p 97.80p 94.97p 96.70p 124297
19/01/2022 94.20p 98.20p 94.20p 97.20p 63623
18/01/2022 96.00p 96.00p 95.00p 95.60p 16964
17/01/2022 94.00p 97.00p 94.00p 96.50p 114790
14/01/2022 94.80p 96.00p 94.00p 96.00p 64848
13/01/2022 98.20p 98.40p 95.20p 96.00p 53495
12/01/2022 96.20p 97.40p 94.40p 96.00p 121492
10/01/2022 97.20p 98.40p 94.60p 96.20p 258269
07/01/2022 98.00p 99.64p 97.20p 98.00p 99662
06/01/2022 100.00p 101.50p 97.30p 97.30p 160914
05/01/2022 101.50p 103.00p 99.20p 102.00p 158156
04/01/2022 101.00p 102.89p 98.19p 102.50p 254918
03/01/2022 98.80p 101.00p 97.20p 100.20p 105374
31/12/2021 98.80p 101.00p 97.20p 100.20p 105374
30/12/2021 96.20p 101.78p 95.20p 100.50p 501028
29/12/2021 91.00p 98.80p 91.00p 95.60p 508543
28/12/2021 92.80p 92.80p 92.00p 92.00p 92914
27/12/2021 92.80p 92.80p 92.00p 92.00p 92914

*Close Price adjusted for both dividends and splits