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
05/06/2020 60.00p 60.20p 57.20p 58.60p 166043
04/06/2020 59.80p 60.05p 57.20p 58.70p 191608
03/06/2020 59.80p 59.80p 57.20p 57.20p 114131
02/06/2020 60.00p 62.74p 55.31p 57.00p 491972
01/06/2020 64.00p 64.78p 62.00p 62.40p 99606
29/05/2020 61.00p 63.80p 59.20p 62.20p 137392
28/05/2020 61.60p 63.20p 60.00p 61.90p 126310
27/05/2020 62.60p 63.20p 61.60p 62.60p 102307
26/05/2020 63.20p 66.96p 62.00p 62.00p 139811
25/05/2020 63.00p 63.40p 60.00p 60.00p 128239
22/05/2020 63.00p 63.40p 60.00p 60.00p 128239
21/05/2020 62.00p 63.60p 60.76p 62.70p 122865
20/05/2020 63.00p 64.41p 60.03p 63.60p 182766
19/05/2020 59.20p 63.29p 58.60p 62.30p 502158
18/05/2020 59.00p 59.63p 58.40p 59.00p 301708
15/05/2020 58.00p 60.00p 58.00p 58.90p 207821
14/05/2020 61.00p 61.29p 58.05p 60.50p 101596
13/05/2020 61.60p 61.60p 58.78p 61.60p 38800
12/05/2020 61.40p 62.28p 58.84p 61.50p 203618
11/05/2020 62.40p 62.40p 59.49p 60.00p 118396
08/05/2020 61.00p 63.08p 61.00p 62.40p 14698
07/05/2020 61.00p 63.08p 61.00p 62.40p 14698
06/05/2020 60.20p 63.24p 60.07p 62.00p 65245
05/05/2020 62.00p 63.46p 61.90p 62.90p 223019
04/05/2020 61.00p 62.76p 58.62p 61.10p 180090
01/05/2020 62.60p 62.60p 60.40p 61.20p 42823
30/04/2020 64.00p 65.90p 62.81p 63.30p 165378
29/04/2020 61.00p 66.10p 61.00p 65.10p 322503
28/04/2020 63.60p 64.56p 61.22p 63.00p 191616
27/04/2020 60.40p 62.64p 60.40p 61.90p 32710
24/04/2020 61.80p 62.00p 60.00p 60.00p 129992
23/04/2020 60.00p 61.50p 60.00p 61.50p 143012
22/04/2020 63.00p 63.00p 59.40p 61.00p 139552
21/04/2020 60.60p 61.82p 59.25p 61.50p 190658
20/04/2020 63.80p 65.60p 61.80p 62.90p 137592
17/04/2020 61.40p 62.68p 58.80p 58.80p 123201
16/04/2020 60.00p 60.80p 57.03p 59.90p 112778
15/04/2020 62.00p 62.00p 57.20p 60.00p 85754
14/04/2020 64.00p 64.93p 56.90p 62.20p 428486
09/04/2020 62.00p 65.40p 62.00p 63.40p 237097
08/04/2020 63.40p 65.68p 63.20p 64.70p 92759
07/04/2020 67.80p 70.29p 64.00p 66.40p 252667
06/04/2020 66.20p 67.69p 64.20p 65.20p 120452
03/04/2020 70.00p 70.00p 64.80p 66.00p 229741
02/04/2020 69.00p 69.86p 65.20p 66.00p 126460
01/04/2020 66.00p 69.00p 64.30p 69.00p 452526
31/03/2020 63.00p 70.00p 62.98p 65.40p 361396
30/03/2020 55.00p 64.94p 55.00p 63.50p 216936
27/03/2020 58.00p 59.75p 56.20p 57.90p 137500
26/03/2020 58.80p 60.00p 58.00p 59.00p 323223
25/03/2020 58.80p 60.00p 57.20p 59.00p 505923
24/03/2020 51.20p 57.38p 51.20p 55.00p 587084
23/03/2020 54.20p 54.40p 51.50p 53.20p 235608
20/03/2020 51.00p 59.00p 50.60p 57.00p 315396
19/03/2020 46.20p 51.00p 45.10p 50.05p 790893
18/03/2020 50.00p 50.79p 47.08p 48.00p 662679
17/03/2020 46.50p 53.40p 46.50p 51.00p 1378032
16/03/2020 47.10p 47.24p 38.10p 40.10p 487086
13/03/2020 49.90p 52.20p 48.00p 48.00p 434406
12/03/2020 55.00p 55.00p 47.00p 47.00p 650884
11/03/2020 56.00p 59.80p 56.00p 57.00p 285425
10/03/2020 49.90p 63.81p 49.88p 55.00p 1297278
09/03/2020 50.00p 50.00p 46.26p 49.00p 272621
06/03/2020 53.00p 53.88p 50.20p 52.60p 83826
05/03/2020 54.00p 57.80p 53.60p 53.60p 124448
04/03/2020 53.40p 57.80p 53.40p 54.40p 67785
03/03/2020 54.20p 57.80p 54.00p 54.00p 124642
02/03/2020 58.00p 58.00p 53.60p 55.20p 405753
28/02/2020 55.40p 62.00p 50.01p 61.00p 825798
27/02/2020 60.00p 61.80p 56.00p 56.60p 181631
26/02/2020 61.20p 61.80p 59.00p 61.40p 213493
25/02/2020 61.80p 63.50p 61.04p 63.00p 151789
24/02/2020 66.00p 67.98p 56.94p 62.50p 558676
21/02/2020 66.40p 68.80p 66.00p 66.60p 193252
20/02/2020 67.80p 67.80p 67.00p 67.00p 21946
19/02/2020 67.20p 69.00p 66.60p 66.60p 213703
18/02/2020 67.20p 69.00p 67.00p 67.00p 71769
17/02/2020 69.00p 69.00p 67.00p 67.00p 59471
14/02/2020 64.20p 71.00p 64.20p 71.00p 150278
13/02/2020 66.80p 68.00p 64.50p 66.20p 85900
12/02/2020 66.80p 66.80p 64.50p 65.50p 98287
11/02/2020 65.00p 66.80p 64.27p 65.70p 59594
10/02/2020 67.40p 67.40p 64.40p 65.80p 157351
07/02/2020 67.80p 67.80p 66.09p 67.80p 147811
06/02/2020 68.00p 70.20p 66.00p 69.00p 123355
05/02/2020 70.20p 70.20p 67.00p 67.00p 33315
04/02/2020 68.60p 70.20p 66.62p 70.00p 111311
03/02/2020 70.20p 70.41p 68.50p 70.00p 149631
31/01/2020 72.00p 72.00p 71.00p 71.20p 60046
30/01/2020 73.60p 76.80p 72.00p 72.00p 162311
29/01/2020 75.00p 75.00p 73.60p 74.00p 17418
28/01/2020 75.00p 75.00p 72.20p 74.00p 43623
27/01/2020 74.20p 74.41p 72.00p 74.40p 108949
24/01/2020 72.00p 76.05p 72.00p 72.00p 134603
23/01/2020 74.00p 76.50p 71.24p 72.40p 173685
22/01/2020 70.40p 80.81p 68.30p 74.00p 794098
21/01/2020 68.20p 70.00p 66.20p 68.00p 153985
20/01/2020 68.80p 68.80p 66.20p 66.20p 101117
17/01/2020 68.80p 68.80p 66.00p 67.00p 74096
16/01/2020 68.00p 68.80p 66.90p 67.00p 45778
15/01/2020 68.00p 68.80p 66.60p 68.80p 39574
14/01/2020 66.40p 67.80p 66.40p 67.00p 95445
13/01/2020 66.40p 67.40p 66.40p 67.00p 213208
10/01/2020 68.40p 69.00p 66.20p 66.20p 50449
09/01/2020 69.00p 70.00p 66.40p 66.40p 78967
08/01/2020 69.00p 69.80p 69.00p 69.80p 18101
07/01/2020 68.00p 70.60p 66.60p 69.00p 147756
06/01/2020 68.00p 69.53p 66.60p 67.20p 126477
03/01/2020 68.20p 71.75p 67.00p 67.00p 170332
02/01/2020 69.80p 69.80p 68.12p 69.10p 142648
31/12/2019 69.00p 69.80p 69.00p 69.00p 18054
30/12/2019 68.20p 69.70p 68.20p 68.60p 71823
27/12/2019 70.60p 71.75p 68.00p 68.00p 173363
24/12/2019 70.00p 71.79p 68.20p 70.00p 168727
23/12/2019 71.00p 71.45p 70.40p 70.40p 64026
20/12/2019 70.80p 76.30p 70.00p 72.40p 231609
19/12/2019 68.00p 71.00p 68.00p 69.60p 64318
18/12/2019 70.80p 70.80p 69.00p 69.00p 36964
17/12/2019 71.80p 71.80p 67.21p 70.30p 86479
16/12/2019 67.00p 71.80p 67.00p 67.00p 88230
13/12/2019 68.00p 70.95p 67.20p 67.40p 80262
12/12/2019 70.40p 73.00p 68.00p 68.00p 184784
11/12/2019 72.20p 76.80p 72.20p 72.20p 64541
10/12/2019 75.00p 75.00p 73.00p 73.00p 70120
09/12/2019 74.80p 75.00p 74.00p 75.00p 127398
06/12/2019 72.00p 78.00p 72.00p 76.80p 301275
05/12/2019 70.60p 73.80p 70.20p 71.70p 121189
04/12/2019 67.00p 74.00p 66.80p 72.00p 127762
03/12/2019 67.00p 67.23p 64.71p 65.00p 35562
02/12/2019 64.60p 67.60p 63.65p 66.40p 242991
29/11/2019 60.00p 64.00p 60.00p 61.20p 163794
28/11/2019 60.00p 63.00p 59.28p 59.80p 240610
27/11/2019 64.00p 64.83p 58.33p 62.20p 547416
26/11/2019 65.60p 66.00p 63.20p 65.80p 394815
25/11/2019 67.00p 68.60p 63.00p 67.00p 490675
22/11/2019 69.00p 69.00p 68.20p 68.40p 108702
21/11/2019 69.80p 70.00p 69.09p 69.20p 102160
20/11/2019 71.20p 72.40p 69.40p 71.40p 204090
19/11/2019 72.00p 72.60p 71.00p 72.00p 63319
18/11/2019 71.40p 73.82p 71.00p 72.80p 70597
15/11/2019 73.00p 75.00p 71.20p 73.20p 183237
14/11/2019 72.40p 73.80p 72.27p 73.00p 33206
13/11/2019 73.00p 76.59p 72.40p 73.30p 27368
12/11/2019 73.00p 77.00p 72.60p 74.70p 40439
11/11/2019 73.80p 75.00p 72.81p 73.00p 109856
08/11/2019 74.80p 75.00p 73.32p 74.30p 55771
07/11/2019 74.80p 74.80p 73.20p 74.00p 53559
06/11/2019 75.00p 77.50p 72.42p 74.90p 97829
05/11/2019 74.00p 78.00p 74.00p 76.10p 86526
04/11/2019 76.60p 78.09p 74.20p 77.20p 77003
01/11/2019 74.00p 77.89p 73.80p 77.30p 39931
31/10/2019 76.40p 76.40p 75.20p 75.60p 4730
30/10/2019 75.40p 76.25p 75.40p 75.60p 78679
29/10/2019 74.80p 76.40p 74.40p 75.80p 110191
28/10/2019 75.00p 76.60p 74.00p 75.00p 102425
25/10/2019 78.40p 78.40p 76.30p 77.40p 19692
24/10/2019 75.00p 79.00p 74.00p 79.00p 306024
23/10/2019 71.00p 72.90p 71.00p 72.90p 158789
22/10/2019 71.40p 72.35p 71.40p 71.40p 21322
21/10/2019 71.20p 73.20p 70.00p 71.50p 140720
18/10/2019 70.40p 72.80p 69.20p 71.00p 56306
17/10/2019 72.40p 73.40p 69.47p 71.20p 67696
16/10/2019 71.00p 73.80p 71.00p 72.20p 63597
15/10/2019 72.20p 73.80p 71.40p 73.80p 96936
14/10/2019 70.00p 73.95p 69.94p 71.40p 105259
11/10/2019 70.00p 72.00p 69.20p 70.90p 138022
10/10/2019 71.00p 73.38p 71.00p 72.40p 42954
09/10/2019 69.80p 73.20p 69.72p 73.20p 165919
08/10/2019 70.20p 72.00p 70.00p 71.00p 82919
07/10/2019 70.60p 73.00p 70.00p 70.00p 47516
04/10/2019 70.20p 73.00p 69.45p 70.80p 144568
03/10/2019 70.00p 70.60p 67.00p 68.20p 448472
02/10/2019 72.20p 74.49p 71.00p 71.50p 225670
01/10/2019 76.00p 76.00p 72.57p 74.10p 68176
30/09/2019 73.00p 77.26p 72.40p 73.20p 216774
27/09/2019 74.00p 75.00p 73.20p 74.10p 83250
26/09/2019 76.00p 76.00p 74.00p 75.10p 161088
25/09/2019 76.60p 77.80p 75.20p 76.00p 160133
24/09/2019 80.00p 81.39p 77.20p 78.60p 204714
23/09/2019 78.00p 83.20p 77.99p 80.90p 331557
20/09/2019 77.40p 78.40p 74.00p 78.00p 310289
19/09/2019 76.20p 78.40p 74.00p 74.00p 113131
18/09/2019 78.80p 79.00p 74.20p 78.60p 96069
17/09/2019 78.00p 78.70p 77.00p 78.00p 85868
16/09/2019 81.80p 81.80p 78.00p 78.00p 188122
13/09/2019 80.40p 84.00p 79.35p 82.60p 454716
12/09/2019 75.80p 83.83p 68.02p 79.00p 2389260
11/09/2019 79.00p 80.00p 77.42p 79.40p 192935
10/09/2019 83.00p 84.94p 75.05p 77.60p 844122
09/09/2019 86.00p 88.00p 84.41p 86.20p 284687
06/09/2019 86.00p 89.36p 86.00p 86.40p 89180
05/09/2019 86.00p 87.40p 86.00p 86.00p 216371
04/09/2019 86.20p 89.60p 86.20p 87.00p 39632
03/09/2019 87.00p 88.00p 86.80p 87.60p 223046
02/09/2019 87.60p 89.50p 86.00p 86.00p 171309
30/08/2019 89.00p 90.00p 87.50p 90.00p 68184
29/08/2019 88.00p 90.00p 86.64p 90.00p 50500
28/08/2019 87.00p 90.00p 87.00p 89.10p 107300
27/08/2019 89.00p 94.52p 89.00p 90.40p 113215
23/08/2019 94.00p 95.71p 89.00p 91.00p 395366

*Close Price adjusted for both dividends and splits