London Finance & Investment Group Plc Historical Data - LFI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
London Finance & Investment Group Plc (LFI)
London Finance & Investment Group Plc (LFI) Historical

London Finance & Investment Group Plc (LFI)

50.00

-2.50

(-4.76%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-4.7619047619	52.5	52.5	50	7663	52.5	DE
4	-2.5	-4.7619047619	52.5	52.5	49.5	19065	51.60828992	DE
12	0	0	50	52.5	45	13277	51.73129205	DE
26	17	51.5151515152	33	59.75	31	11377	49.82142433	DE
52	12	31.5789473684	38	59.75	31	15084	42.83681009	DE
156	15	42.8571428571	35	59.75	31	11094	40.43098917	DE
260	10.5	26.582278481	39.5	59.75	29.5	10184	38.9643914	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	52.5	0	0.00	52.5	52.5	50	0
1713803400	52.5	0	0.00	52.5	52.5	52.5	15213
1713544200	52.5	0	0.00	52.5	52.5	52.5	0
1713457800	52.5	0	0.00	52.5	52.5	52.5	0
1713371400	52.5	0	0.00	52.5	52.5	52.5	112
1713285000	52.5	0	0.00	52.5	52.5	49.5	95
1713198600	52.5	0	0.00	52.5	52.5	50	213
1712939400	52.5	0	0.00	52.5	52.5	52.5	0
1712853000	52.5	1	1.94	51.5	52.5	51.5	1142
1712766600	51.5	0	0.00	51.5	55	51.5	0
1712680200	51.5	0	0.00	51.5	51.5	51.5	89
1712593800	51.5	0	0.00	51.5	51.5	51.5	6430
1712334600	51.5	0	0.00	51.5	51.5	51.5	11718
1712248200	51.5	0	0.00	51.5	51.5	51.5	100243
1712161800	51.5	0	0.00	51.5	51.5	51.5	58245
1712075400	51.5	0	0.00	51.5	51.5	51.5	0
1711647000	51.5	-1	-1.90	52.5	52.5	51.5	27284
1711560600	52.5	1	1.94	52.5	52.5	52.5	8000
1711474200	51.5	0.5	0.98	49.5	51.5	49.5	50000
1711387800	51	0	0.00	51	51	51	0
1711128600	51	0	0.00	51	51	51	4508
1711042200	51	-0.5	-0.97	51	51	51	16445
1710955800	51.5	0	0.00	51.5	51.5	51.5	0
1710869400	51.5	0	0.00	51.5	51.5	48.2	0
1710783000	51.5	0	0.00	51.5	51.5	50.5	6013
1710523800	51.5	0	0.00	51.5	51.5	51.5	14
1710437400	51.5	-1	-1.90	51.5	51.5	51.5	0
1710351000	52.5	0	0.00	52.5	52.5	49.5	0
1710264600	52.5	0	0.00	52.5	52.5	48.7	10
1710178200	52.5	0	0.00	52.5	52.5	52.5	25000
1709919000	52.5	0	0.00	52.5	52.5	52.5	0
1709832600	52.5	0	0.00	52.5	52.5	52.5	3
1709746200	52.5	0	0.00	52.5	52.5	52.5	0
1709659800	52.5	0	0.00	52.5	52.5	52.5	0
1709573400	52.5	0	0.00	52.5	52.5	52.5	23500
1709314200	52.5	0	0.00	52.5	52.5	52.5	2250
1709227800	52.5	0	0.00	52.5	52.5	52.5	0
1709141400	52.5	0	0.00	52.5	52.5	52.5	0
1709055000	52.5	0	0.00	52.5	52.5	52.5	15978
1708968600	52.5	0	0.00	52.5	52.5	52.5	676
1708709400	52.5	0	0.00	52.5	52.5	52.5	0
1708623000	52.5	0	0.00	52.5	52.5	52.5	0
1708536600	52.5	0	0.00	52.5	52.5	52.5	0
1708450200	52.5	0	0.00	52.5	52.5	50	14855
1708363800	52.5	5.1	10.76	52.5	52.5	50	0
1708104600	47.4	-5.1	-9.71	52.5	52.5	47.4	78
1708018200	52.5	0	0.00	52.5	52.5	50	4910
1707931800	52.5	7.5	16.67	55	55	52.5	0
1707845400	45	-5	-10.00	50	52.5	45	226
1707759000	50	0	0.00	50	50	45.1	0
1707499800	50	0	0.00	50	50	45	0
1707413400	50	0	0.00	50	50	45.1	0
1707327000	50	0	0.00	50	50	45.1	5000
1707240600	50	0	0.00	50	50	45.1	0
1707154200	50	0	0.00	50	50	45	0
1706895000	50	0	0.00	50	50	45.1	0
1706808600	50	0	0.00	50	50	45.3	46
1706722200	50	0	0.00	50	50	46.2	0
1706635800	50	-2.5	-4.76	52.5	52.5	50	109
1706549400	52.5	0	0.00	52.5	52.5	52.5	0
1706290200	52.5	0	0.00	52.5	52.5	52.5	50
1706203800	52.5	0	0.00	52.5	52.5	52.5	3801
1706117400	52.5	0	0.00	52.5	52.5	52.5	0

London Finance & Investm...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions