51.00p-1.50 (-2.86%)28 Mar 2024, 11:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

London Finance & Investment Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202452.50p50.00p50.00p52.50p8,000
Mar 26, 202449.50p50.00p49.00p51.50p50,000
Mar 22, 202451.00p51.00p49.10p51.00p4,508
Mar 21, 202451.00p51.00p49.10p51.00p16,445
Mar 18, 202451.50p51.50p48.00p51.50p6,013
Mar 15, 202451.50p53.00p53.00p51.50p14
Mar 12, 202452.50p47.40p47.40p52.50p10
Mar 11, 202452.50p52.00p50.50p52.50p25,000
Mar 7, 202452.50p50.00p50.00p52.50p3
Mar 4, 202452.50p50.00p50.00p52.50p23,500
Mar 1, 202452.50p52.00p52.00p52.50p2,250
Feb 27, 202452.50p51.50p50.00p52.50p15,978
Feb 26, 202452.50p50.00p50.00p52.50p676
Feb 20, 202452.50p52.50p50.00p52.50p14,855
Feb 16, 202452.50p47.40p47.40p47.40p78
Feb 15, 202452.50p52.00p50.00p52.50p4,910
Feb 13, 202450.00p55.00p45.00p45.00p226
Feb 7, 202450.00p46.50p42.52p50.00p5,000
Feb 1, 202450.00p48.65p48.65p50.00p46
Jan 30, 202452.50p55.00p45.00p50.00p109
Jan 26, 202452.50p50.00p50.00p52.50p50
Jan 25, 202452.50p51.50p50.00p52.50p3,801
Jan 23, 202452.50p51.50p50.00p52.50p2,450
Jan 22, 202452.50p51.50p50.00p52.50p6,046
Jan 19, 202452.50p51.50p50.00p52.50p1,966
Jan 18, 202452.50p53.95p53.95p52.50p142
Jan 17, 202452.50p53.95p50.00p52.50p333
Jan 16, 202451.50p50.00p50.00p52.50p1,000
Jan 12, 202451.50p50.00p48.00p51.50p27,798
Jan 11, 202451.50p52.40p48.00p48.00p749
Jan 9, 202455.00p59.50p47.00p52.50p48,443
Jan 8, 202450.00p60.00p48.00p55.00p30,993
Jan 5, 202450.00p55.00p46.22p50.00p4,691
Jan 4, 202450.50p55.00p45.00p45.00p12,456
Jan 3, 202450.00p55.00p46.00p49.60p12,917
Jan 2, 202445.00p55.00p46.22p52.50p44,940
Dec 29, 202335.00p50.00p37.00p45.00p36,765
Dec 21, 202335.00p37.00p37.00p35.00p54
Dec 20, 202335.00p37.00p36.00p35.00p64
Dec 18, 202335.00p33.00p33.00p35.00p16
Dec 12, 202333.00p34.00p34.00p35.00p2,000
Dec 11, 202332.50p34.00p34.00p33.00p5,000
Dec 7, 202332.00p34.00p34.00p32.50p147
Dec 6, 202332.00p30.00p30.00p32.00p186
Dec 4, 202332.00p32.00p30.00p32.00p27,000
Nov 28, 202332.00p30.05p30.05p32.00p3,264
Nov 21, 202332.00p30.00p30.00p32.00p1,200
Nov 16, 202332.00p30.00p30.00p32.00p17
Nov 10, 202332.00p30.00p30.00p32.00p258
Nov 6, 202332.00p30.08p30.08p32.00p4,958
Showing 1 to 50 of 114