Shares Magazine
70.00p-15.00 (-17.65%)30 Apr 2025, 15:58
London Finance & Investment Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 85.00p | 88.00p | 80.00p | 70.00p | 3,970 |
| Apr 29, 2025 | 85.00p | 107.00p | 85.00p | 85.00p | 17,117 |
| Apr 28, 2025 | 85.00p | 105.00p | 62.00p | 85.00p | 19,760 |
| Apr 25, 2025 | 75.00p | 105.00p | 76.10p | 84.00p | 25,990 |
| Apr 24, 2025 | 75.00p | 89.90p | 70.55p | 85.00p | 37,966 |
| Apr 23, 2025 | 74.50p | 88.00p | 61.60p | 75.00p | 36,272 |
| Apr 22, 2025 | 66.00p | 87.00p | 72.00p | 74.50p | 613 |
| Apr 17, 2025 | 66.00p | 72.00p | 72.00p | 66.00p | 1,368 |
| Apr 15, 2025 | 66.00p | 61.60p | 61.60p | 66.00p | 443 |
| Apr 14, 2025 | 66.00p | 71.00p | 71.00p | 66.00p | 1,408 |
| Apr 11, 2025 | 66.00p | 71.90p | 71.90p | 66.00p | 4,600 |
| Apr 9, 2025 | 64.50p | 71.90p | 71.90p | 64.50p | 417 |
| Apr 8, 2025 | 64.50p | 72.00p | 59.51p | 64.50p | 885 |
| Apr 2, 2025 | 69.50p | 75.00p | 75.00p | 69.50p | 3 |
| Apr 1, 2025 | 69.50p | 75.00p | 64.00p | 69.50p | 53 |
| Mar 28, 2025 | 62.50p | 70.00p | 64.00p | 69.50p | 111 |
| Mar 26, 2025 | 63.00p | 69.00p | 58.15p | 62.50p | 67,759 |
| Mar 25, 2025 | 65.00p | 69.00p | 61.68p | 63.00p | 35,490 |
| Mar 21, 2025 | 64.50p | 70.00p | 60.00p | 65.00p | 17,261 |
| Mar 20, 2025 | 64.50p | 60.00p | 60.00p | 64.50p | 9,000 |
| Mar 19, 2025 | 64.50p | 69.00p | 61.66p | 64.50p | 3,014 |
| Mar 18, 2025 | 65.00p | 70.00p | 61.55p | 64.50p | 30,651 |
| Mar 17, 2025 | 65.00p | 61.55p | 61.55p | 65.00p | 164 |
| Mar 14, 2025 | 65.00p | 70.00p | 68.00p | 65.00p | 10,001 |
| Mar 13, 2025 | 65.00p | 67.00p | 67.00p | 65.00p | 37,425 |
| Mar 12, 2025 | 67.50p | 68.00p | 67.00p | 64.00p | 17,460 |
| Mar 11, 2025 | 67.00p | 70.00p | 69.00p | 67.50p | 10,123 |
| Mar 10, 2025 | 67.00p | 70.50p | 70.50p | 67.00p | 469 |
| Mar 7, 2025 | 67.00p | 65.00p | 65.00p | 65.00p | 19,616 |
| Mar 6, 2025 | 67.00p | 65.10p | 65.10p | 67.00p | 1,296 |
| Mar 4, 2025 | 67.50p | 69.00p | 65.00p | 67.00p | 960 |
| Mar 3, 2025 | 67.00p | 68.00p | 65.55p | 67.50p | 16,764 |
| Feb 28, 2025 | 67.00p | 68.00p | 68.00p | 67.00p | 22,310 |
| Feb 27, 2025 | 67.50p | 70.00p | 65.00p | 67.00p | 3,614 |
| Feb 25, 2025 | 67.50p | 70.00p | 65.55p | 67.50p | 21,381 |
| Feb 24, 2025 | 67.50p | 68.00p | 68.00p | 67.50p | 2 |
| Feb 20, 2025 | 67.50p | 68.00p | 68.00p | 68.00p | 6 |
| Feb 18, 2025 | 67.50p | 67.25p | 59.00p | 67.50p | 80,004 |
| Feb 12, 2025 | 67.50p | 65.00p | 65.00p | 67.50p | 7 |
| Feb 11, 2025 | 67.50p | 65.00p | 65.00p | 67.50p | 4 |
| Feb 7, 2025 | 67.50p | 69.70p | 69.70p | 67.50p | 269 |
| Feb 6, 2025 | 67.50p | 65.10p | 65.10p | 67.50p | 416 |
| Feb 4, 2025 | 67.50p | 70.00p | 70.00p | 67.50p | 1 |
| Jan 31, 2025 | 67.50p | 69.70p | 69.70p | 67.50p | 100 |
| Jan 29, 2025 | 67.50p | 66.00p | 66.00p | 67.50p | 97 |
| Jan 28, 2025 | 70.00p | 75.00p | 65.00p | 67.50p | 10,805 |
| Jan 27, 2025 | 70.00p | 65.10p | 65.10p | 70.00p | 2,400 |
| Jan 23, 2025 | 70.00p | 65.10p | 65.10p | 70.00p | 540 |
| Jan 20, 2025 | 70.00p | 75.00p | 73.30p | 70.00p | 296 |
| Jan 17, 2025 | 70.00p | 65.10p | 65.10p | 70.00p | 10,071 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.