Livermore Investments Group Ltd. (LIV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Livermore Investments Group Ltd.

Date Open High Low Close* Volume
17/03/2025 67.00p 71.50p 67.50p 68.50p 7
14/03/2025 67.00p 71.50p 68.25p 68.25p 1353
13/03/2025 67.00p 70.00p 65.00p 68.75p 30176
12/03/2025 64.50p 66.00p 61.00p 65.75p 9782
11/03/2025 65.50p 65.00p 61.00p 62.50p 74
10/03/2025 65.50p 66.00p 61.00p 63.50p 1636
07/03/2025 68.00p 66.00p 63.25p 63.25p 71
06/03/2025 68.00p 71.00p 62.75p 62.75p 79721
05/03/2025 66.00p 70.00p 66.00p 69.50p 72260
04/03/2025 65.50p 63.75p 62.00p 63.75p 88
03/03/2025 65.50p 65.50p 63.75p 63.75p 3516
28/02/2025 65.00p 65.50p 63.50p 63.50p 1
27/02/2025 65.00p 65.62p 61.50p 63.50p 23295
26/02/2025 65.00p 65.00p 62.00p 63.00p 71270
25/02/2025 65.00p 65.50p 65.00p 65.50p 9120
24/02/2025 65.50p 65.50p 63.00p 65.25p 5695
21/02/2025 65.00p 65.50p 64.25p 64.25p 1
20/02/2025 65.00p 65.50p 63.00p 64.25p 7
19/02/2025 65.00p 65.50p 64.25p 64.25p 3790
18/02/2025 65.00p 65.00p 62.00p 63.25p 545
17/02/2025 65.00p 65.00p 65.00p 65.00p 6493
14/02/2025 62.00p 64.00p 62.00p 63.25p 776
13/02/2025 62.00p 63.50p 61.00p 63.50p 28233
12/02/2025 61.00p 61.00p 60.00p 61.00p 1031
11/02/2025 61.00p 61.00p 61.00p 61.00p 0
10/02/2025 61.00p 61.00p 60.00p 61.00p 5337
07/02/2025 61.00p 60.50p 60.50p 60.50p 0
06/02/2025 61.00p 61.00p 60.00p 60.50p 14592
05/02/2025 57.50p 61.00p 57.50p 59.00p 250
04/02/2025 59.50p 61.00p 57.50p 59.00p 8013
03/02/2025 59.50p 61.00p 57.74p 59.00p 36389
31/01/2025 58.00p 59.50p 56.00p 56.50p 10667
30/01/2025 58.00p 58.50p 58.00p 58.50p 8
29/01/2025 58.00p 58.50p 58.00p 58.50p 5000
28/01/2025 57.50p 59.00p 57.00p 58.00p 27540
27/01/2025 57.50p 57.50p 57.00p 57.25p 2473
24/01/2025 56.50p 56.50p 53.50p 56.50p 6496
23/01/2025 56.00p 56.50p 53.50p 55.25p 52
22/01/2025 56.00p 56.50p 55.50p 55.50p 176
21/01/2025 56.00p 56.00p 53.50p 55.50p 2235
20/01/2025 56.00p 56.00p 51.50p 53.75p 693
17/01/2025 55.00p 56.00p 51.50p 53.75p 1838
16/01/2025 55.00p 55.50p 51.50p 53.75p 2180
15/01/2025 53.00p 55.00p 53.00p 53.50p 35822
14/01/2025 54.00p 54.00p 52.50p 52.50p 235
13/01/2025 53.00p 54.00p 51.00p 52.00p 11707
10/01/2025 53.00p 53.00p 53.00p 53.00p 784
09/01/2025 48.40p 52.00p 52.00p 52.00p 0
08/01/2025 48.40p 52.50p 52.00p 52.00p 0
07/01/2025 48.40p 52.50p 48.40p 52.50p 4293
06/01/2025 48.40p 51.20p 48.40p 51.20p 1002
03/01/2025 54.00p 54.00p 48.20p 50.60p 1362
02/01/2025 54.00p 54.00p 49.00p 51.50p 1083
31/12/2024 53.50p 54.00p 49.97p 51.50p 29617
30/12/2024 53.00p 53.00p 49.20p 51.10p 423
27/12/2024 50.50p 53.00p 49.00p 50.00p 16320
24/12/2024 48.00p 54.00p 46.40p 54.00p 75582
23/12/2024 45.00p 46.60p 46.50p 46.50p 0
20/12/2024 45.00p 47.60p 45.00p 46.60p 24410
19/12/2024 45.00p 47.60p 45.00p 46.00p 86036
18/12/2024 47.80p 47.80p 45.00p 46.30p 1312
17/12/2024 45.00p 46.30p 46.00p 46.30p 0
16/12/2024 45.00p 47.60p 45.00p 46.00p 22049
13/12/2024 45.00p 46.30p 45.00p 46.30p 391
12/12/2024 45.40p 47.60p 45.40p 46.50p 60
11/12/2024 46.00p 45.50p 45.50p 45.50p 0
10/12/2024 46.00p 46.00p 45.50p 45.50p 70
09/12/2024 46.00p 46.00p 45.50p 45.50p 148
06/12/2024 45.00p 45.30p 45.00p 45.30p 3
05/12/2024 46.00p 46.00p 45.00p 45.30p 4225
04/12/2024 46.00p 46.00p 45.20p 45.60p 23
03/12/2024 46.00p 45.60p 45.60p 45.60p 0
02/12/2024 46.00p 46.00p 45.20p 45.60p 15
29/11/2024 44.00p 45.30p 45.30p 45.30p 0
28/11/2024 44.00p 45.30p 45.00p 45.30p 0
27/11/2024 44.00p 45.00p 45.00p 45.00p 0
26/11/2024 44.00p 45.00p 44.00p 45.00p 184
25/11/2024 44.20p 45.00p 44.60p 45.00p 0
22/11/2024 44.20p 44.60p 44.60p 44.60p 0
21/11/2024 44.20p 44.60p 44.20p 44.60p 23534
20/11/2024 45.80p 45.00p 44.60p 45.00p 0
19/11/2024 45.80p 45.80p 44.00p 44.60p 5814
18/11/2024 46.00p 46.00p 44.00p 44.60p 7014
15/11/2024 45.80p 45.80p 44.20p 44.60p 405
14/11/2024 44.00p 44.60p 44.00p 44.60p 21
13/11/2024 43.20p 45.00p 44.00p 45.00p 2
12/11/2024 43.20p 45.30p 45.00p 45.30p 0
11/11/2024 43.20p 45.00p 45.00p 45.00p 10000
08/11/2024 43.20p 44.10p 43.20p 44.10p 1287
07/11/2024 43.20p 44.50p 44.50p 44.50p 0
06/11/2024 43.20p 44.50p 44.10p 44.50p 0
05/11/2024 43.20p 44.10p 43.20p 44.10p 43
04/11/2024 45.80p 45.80p 44.10p 44.10p 75
01/11/2024 45.80p 44.50p 44.10p 44.10p 0
31/10/2024 45.80p 44.60p 44.50p 44.50p 0
30/10/2024 45.80p 45.80p 44.60p 44.60p 15250
29/10/2024 43.80p 44.50p 44.10p 44.50p 0
28/10/2024 43.80p 44.50p 44.10p 44.10p 0
25/10/2024 43.80p 44.50p 44.50p 44.50p 0
24/10/2024 43.80p 44.50p 43.80p 44.50p 580
23/10/2024 46.00p 44.80p 44.50p 44.50p 0
22/10/2024 46.00p 46.00p 44.80p 44.80p 115
21/10/2024 45.00p 46.00p 43.80p 44.50p 33649
18/10/2024 46.20p 45.40p 44.80p 45.40p 24
17/10/2024 46.20p 46.20p 45.20p 45.20p 8140
16/10/2024 47.00p 49.40p 47.00p 47.50p 81948
15/10/2024 47.00p 47.00p 46.00p 46.00p 9040
14/10/2024 46.20p 47.00p 45.00p 46.00p 67966
11/10/2024 45.00p 46.20p 43.20p 44.60p 64559
10/10/2024 45.00p 44.00p 44.00p 44.00p 0
09/10/2024 45.00p 45.00p 44.00p 44.00p 102
08/10/2024 45.00p 45.00p 43.00p 44.00p 10065
07/10/2024 40.20p 44.10p 44.00p 44.00p 0
04/10/2024 40.20p 45.00p 44.00p 44.10p 27587
03/10/2024 40.20p 45.00p 40.20p 44.00p 97059
02/10/2024 42.00p 42.00p 40.00p 41.20p 272
01/10/2024 38.80p 41.00p 41.00p 41.00p 0
30/09/2024 38.80p 41.91p 41.00p 41.00p 15418
27/09/2024 38.80p 41.00p 37.80p 41.00p 280580
26/09/2024 38.40p 39.80p 38.40p 39.50p 421
25/09/2024 38.00p 39.00p 39.00p 39.00p 0
24/09/2024 38.00p 39.00p 39.00p 39.00p 0
23/09/2024 38.00p 39.00p 38.60p 39.00p 0
20/09/2024 38.00p 38.60p 38.00p 38.60p 0
19/09/2024 38.00p 38.00p 38.00p 38.00p 34000
18/09/2024 41.00p 39.00p 39.00p 39.00p 0
17/09/2024 41.00p 39.00p 39.00p 39.00p 0
16/09/2024 41.00p 39.00p 39.00p 39.00p 0
13/09/2024 41.00p 39.00p 39.00p 39.00p 0
12/09/2024 41.00p 39.00p 39.00p 39.00p 0
11/09/2024 41.00p 39.00p 39.00p 39.00p 0
10/09/2024 41.00p 39.00p 39.00p 39.00p 0
09/09/2024 41.00p 39.00p 38.20p 39.00p 17358
06/09/2024 41.00p 41.00p 39.00p 39.00p 173
05/09/2024 38.20p 40.00p 40.00p 40.00p 0
04/09/2024 38.20p 40.00p 40.00p 40.00p 0
03/09/2024 38.20p 40.00p 40.00p 40.00p 0
02/09/2024 38.20p 42.00p 38.20p 40.00p 37
30/08/2024 41.00p 39.90p 38.20p 39.90p 2
29/08/2024 41.00p 41.60p 41.00p 41.30p 6644
28/08/2024 41.60p 41.60p 38.20p 39.80p 900
27/08/2024 41.60p 39.80p 39.80p 39.80p 0
23/08/2024 41.60p 41.60p 38.00p 39.80p 371
22/08/2024 38.20p 41.60p 38.20p 41.30p 226
21/08/2024 41.40p 41.60p 41.20p 41.40p 210
20/08/2024 41.00p 41.40p 38.00p 41.20p 20483
19/08/2024 38.00p 41.00p 38.00p 40.50p 10509
16/08/2024 40.80p 40.80p 39.10p 39.10p 97
15/08/2024 38.00p 40.80p 38.00p 39.10p 90371
14/08/2024 40.80p 40.80p 39.10p 39.10p 73
13/08/2024 40.80p 40.80p 39.10p 39.10p 59
12/08/2024 39.00p 40.80p 39.00p 39.10p 21
09/08/2024 38.00p 38.50p 38.50p 38.50p 0
08/08/2024 38.00p 38.50p 38.00p 38.50p 213
07/08/2024 38.00p 38.50p 38.50p 38.50p 0
06/08/2024 38.00p 38.50p 38.00p 38.50p 39
05/08/2024 39.00p 39.00p 38.50p 38.50p 77
02/08/2024 38.00p 38.60p 38.00p 38.60p 72170
01/08/2024 39.00p 39.00p 38.60p 39.00p 0
31/07/2024 39.00p 39.00p 38.60p 38.60p 3
30/07/2024 38.00p 38.40p 38.40p 38.40p 0
29/07/2024 38.00p 38.40p 38.40p 38.40p 0
26/07/2024 38.00p 38.40p 38.00p 38.40p 8
25/07/2024 37.80p 38.50p 38.40p 38.50p 0
24/07/2024 37.80p 38.40p 38.30p 38.40p 0
23/07/2024 37.80p 38.30p 37.80p 38.30p 158
22/07/2024 35.60p 37.00p 37.00p 37.00p 0
19/07/2024 35.60p 37.00p 35.60p 37.00p 51
18/07/2024 36.20p 38.60p 36.00p 37.60p 18400
17/07/2024 40.00p 40.00p 36.00p 38.00p 443
16/07/2024 38.00p 39.40p 38.00p 38.00p 8301
15/07/2024 39.40p 38.70p 38.70p 38.70p 0
12/07/2024 39.40p 38.70p 38.70p 38.70p 0
11/07/2024 39.40p 38.70p 38.70p 38.70p 0
10/07/2024 39.40p 39.40p 38.00p 38.70p 3642
09/07/2024 39.20p 38.70p 38.70p 38.70p 0
08/07/2024 39.20p 38.70p 38.60p 38.70p 0
05/07/2024 39.20p 38.60p 38.60p 38.60p 0
04/07/2024 39.20p 38.60p 38.60p 38.60p 0
03/07/2024 39.20p 39.20p 38.00p 38.60p 77
02/07/2024 39.20p 38.60p 38.60p 38.60p 0
01/07/2024 39.20p 39.20p 38.60p 38.60p 52
28/06/2024 38.00p 39.00p 38.50p 38.50p 2
27/06/2024 38.00p 38.50p 38.50p 38.50p 0
26/06/2024 38.00p 39.00p 38.00p 38.50p 70
25/06/2024 39.00p 39.00p 38.90p 38.90p 56
24/06/2024 38.80p 38.80p 38.40p 38.40p 5044
21/06/2024 38.60p 38.50p 38.40p 38.40p 0
20/06/2024 38.60p 38.60p 38.50p 38.50p 100
19/06/2024 38.60p 38.30p 38.30p 38.30p 0
18/06/2024 38.60p 38.60p 38.30p 38.30p 205
17/06/2024 38.00p 38.30p 38.30p 38.30p 0
14/06/2024 38.00p 38.30p 38.30p 38.30p 0
13/06/2024 38.00p 38.60p 38.30p 38.30p 1
12/06/2024 38.00p 38.60p 38.00p 38.40p 73
11/06/2024 37.20p 38.30p 35.20p 38.30p 14927
10/06/2024 35.80p 36.50p 34.40p 36.50p 12755
07/06/2024 35.20p 36.70p 34.75p 36.70p 24212
06/06/2024 38.60p 36.50p 36.50p 36.50p 0
05/06/2024 38.60p 36.50p 36.50p 36.50p 0

*Close Price adjusted for both dividends and splits