- Share Prices
London Finance & Investment Group PLC (LFI)
51.00p-1.50 (-2.86%)28 Mar 2024, 11:34
London Finance & Investment Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 52.50p | 50.00p | 50.00p | 52.50p | 8,000 |
Mar 26, 2024 | 49.50p | 50.00p | 49.00p | 51.50p | 50,000 |
Mar 22, 2024 | 51.00p | 51.00p | 49.10p | 51.00p | 4,508 |
Mar 21, 2024 | 51.00p | 51.00p | 49.10p | 51.00p | 16,445 |
Mar 18, 2024 | 51.50p | 51.50p | 48.00p | 51.50p | 6,013 |
Mar 15, 2024 | 51.50p | 53.00p | 53.00p | 51.50p | 14 |
Mar 12, 2024 | 52.50p | 47.40p | 47.40p | 52.50p | 10 |
Mar 11, 2024 | 52.50p | 52.00p | 50.50p | 52.50p | 25,000 |
Mar 7, 2024 | 52.50p | 50.00p | 50.00p | 52.50p | 3 |
Mar 4, 2024 | 52.50p | 50.00p | 50.00p | 52.50p | 23,500 |
Mar 1, 2024 | 52.50p | 52.00p | 52.00p | 52.50p | 2,250 |
Feb 27, 2024 | 52.50p | 51.50p | 50.00p | 52.50p | 15,978 |
Feb 26, 2024 | 52.50p | 50.00p | 50.00p | 52.50p | 676 |
Feb 20, 2024 | 52.50p | 52.50p | 50.00p | 52.50p | 14,855 |
Feb 16, 2024 | 52.50p | 47.40p | 47.40p | 47.40p | 78 |
Feb 15, 2024 | 52.50p | 52.00p | 50.00p | 52.50p | 4,910 |
Feb 13, 2024 | 50.00p | 55.00p | 45.00p | 45.00p | 226 |
Feb 7, 2024 | 50.00p | 46.50p | 42.52p | 50.00p | 5,000 |
Feb 1, 2024 | 50.00p | 48.65p | 48.65p | 50.00p | 46 |
Jan 30, 2024 | 52.50p | 55.00p | 45.00p | 50.00p | 109 |
Jan 26, 2024 | 52.50p | 50.00p | 50.00p | 52.50p | 50 |
Jan 25, 2024 | 52.50p | 51.50p | 50.00p | 52.50p | 3,801 |
Jan 23, 2024 | 52.50p | 51.50p | 50.00p | 52.50p | 2,450 |
Jan 22, 2024 | 52.50p | 51.50p | 50.00p | 52.50p | 6,046 |
Jan 19, 2024 | 52.50p | 51.50p | 50.00p | 52.50p | 1,966 |
Jan 18, 2024 | 52.50p | 53.95p | 53.95p | 52.50p | 142 |
Jan 17, 2024 | 52.50p | 53.95p | 50.00p | 52.50p | 333 |
Jan 16, 2024 | 51.50p | 50.00p | 50.00p | 52.50p | 1,000 |
Jan 12, 2024 | 51.50p | 50.00p | 48.00p | 51.50p | 27,798 |
Jan 11, 2024 | 51.50p | 52.40p | 48.00p | 48.00p | 749 |
Jan 9, 2024 | 55.00p | 59.50p | 47.00p | 52.50p | 48,443 |
Jan 8, 2024 | 50.00p | 60.00p | 48.00p | 55.00p | 30,993 |
Jan 5, 2024 | 50.00p | 55.00p | 46.22p | 50.00p | 4,691 |
Jan 4, 2024 | 50.50p | 55.00p | 45.00p | 45.00p | 12,456 |
Jan 3, 2024 | 50.00p | 55.00p | 46.00p | 49.60p | 12,917 |
Jan 2, 2024 | 45.00p | 55.00p | 46.22p | 52.50p | 44,940 |
Dec 29, 2023 | 35.00p | 50.00p | 37.00p | 45.00p | 36,765 |
Dec 21, 2023 | 35.00p | 37.00p | 37.00p | 35.00p | 54 |
Dec 20, 2023 | 35.00p | 37.00p | 36.00p | 35.00p | 64 |
Dec 18, 2023 | 35.00p | 33.00p | 33.00p | 35.00p | 16 |
Dec 12, 2023 | 33.00p | 34.00p | 34.00p | 35.00p | 2,000 |
Dec 11, 2023 | 32.50p | 34.00p | 34.00p | 33.00p | 5,000 |
Dec 7, 2023 | 32.00p | 34.00p | 34.00p | 32.50p | 147 |
Dec 6, 2023 | 32.00p | 30.00p | 30.00p | 32.00p | 186 |
Dec 4, 2023 | 32.00p | 32.00p | 30.00p | 32.00p | 27,000 |
Nov 28, 2023 | 32.00p | 30.05p | 30.05p | 32.00p | 3,264 |
Nov 21, 2023 | 32.00p | 30.00p | 30.00p | 32.00p | 1,200 |
Nov 16, 2023 | 32.00p | 30.00p | 30.00p | 32.00p | 17 |
Nov 10, 2023 | 32.00p | 30.00p | 30.00p | 32.00p | 258 |
Nov 6, 2023 | 32.00p | 30.08p | 30.08p | 32.00p | 4,958 |