Live Company Group (LVCG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Live Company Group

Date Open High Low Close* Volume
08/11/2024 0.30p 0.30p 0.30p 0.30p 0
07/11/2024 0.30p 0.30p 0.30p 0.30p 0
06/11/2024 0.30p 0.30p 0.30p 0.30p 0
05/11/2024 0.30p 0.30p 0.30p 0.30p 0
04/11/2024 0.30p 0.30p 0.30p 0.30p 0
01/11/2024 0.30p 0.30p 0.30p 0.30p 0
31/10/2024 0.30p 0.30p 0.30p 0.30p 0
30/10/2024 0.30p 0.30p 0.30p 0.30p 0
29/10/2024 0.30p 0.30p 0.30p 0.30p 0
28/10/2024 0.30p 0.30p 0.30p 0.30p 0
25/10/2024 0.30p 0.30p 0.30p 0.30p 0
24/10/2024 0.30p 0.30p 0.30p 0.30p 0
23/10/2024 0.30p 0.30p 0.30p 0.30p 0
22/10/2024 0.30p 0.30p 0.30p 0.30p 0
21/10/2024 0.30p 0.30p 0.30p 0.30p 0
18/10/2024 0.30p 0.30p 0.30p 0.30p 0
17/10/2024 0.30p 0.30p 0.30p 0.30p 0
16/10/2024 0.30p 0.30p 0.30p 0.30p 0
15/10/2024 0.30p 0.30p 0.30p 0.30p 0
14/10/2024 0.30p 0.30p 0.30p 0.30p 0
11/10/2024 0.30p 0.30p 0.30p 0.30p 0
10/10/2024 0.30p 0.30p 0.30p 0.30p 0
09/10/2024 0.30p 0.30p 0.30p 0.30p 0
08/10/2024 0.30p 0.30p 0.30p 0.30p 0
07/10/2024 0.30p 0.30p 0.30p 0.30p 0
04/10/2024 0.30p 0.30p 0.30p 0.30p 0
03/10/2024 0.30p 0.30p 0.30p 0.30p 0
02/10/2024 0.30p 0.30p 0.30p 0.30p 0
01/10/2024 0.30p 0.30p 0.30p 0.30p 0
30/09/2024 0.30p 0.30p 0.30p 0.30p 0
27/09/2024 0.30p 0.30p 0.30p 0.30p 0
26/09/2024 0.30p 0.30p 0.30p 0.30p 0
25/09/2024 0.30p 0.30p 0.30p 0.30p 0
24/09/2024 0.30p 0.30p 0.30p 0.30p 0
23/09/2024 0.30p 0.30p 0.30p 0.30p 0
20/09/2024 0.30p 0.30p 0.30p 0.30p 0
19/09/2024 0.30p 0.30p 0.30p 0.30p 0
18/09/2024 0.30p 0.30p 0.30p 0.30p 0
17/09/2024 0.30p 0.30p 0.30p 0.30p 0
16/09/2024 0.30p 0.30p 0.30p 0.30p 0
13/09/2024 0.30p 0.30p 0.30p 0.30p 0
12/09/2024 0.30p 0.30p 0.30p 0.30p 0
11/09/2024 0.30p 0.30p 0.30p 0.30p 0
10/09/2024 0.30p 0.30p 0.30p 0.30p 0
09/09/2024 0.30p 0.30p 0.30p 0.30p 0
06/09/2024 0.30p 0.30p 0.30p 0.30p 0
05/09/2024 0.30p 0.30p 0.30p 0.30p 0
04/09/2024 0.30p 0.30p 0.30p 0.30p 0
03/09/2024 0.30p 0.30p 0.30p 0.30p 0
30/08/2024 0.30p 0.30p 0.30p 0.30p 0
29/08/2024 0.30p 0.30p 0.30p 0.30p 0
28/08/2024 0.30p 0.30p 0.30p 0.30p 0
27/08/2024 0.30p 0.30p 0.30p 0.30p 0
23/08/2024 0.30p 0.30p 0.30p 0.30p 0
22/08/2024 0.30p 0.30p 0.30p 0.30p 0
21/08/2024 0.30p 0.30p 0.30p 0.30p 0
20/08/2024 0.30p 0.30p 0.30p 0.30p 0
19/08/2024 0.30p 0.30p 0.30p 0.30p 0
16/08/2024 0.30p 0.30p 0.30p 0.30p 0
15/08/2024 0.30p 0.30p 0.30p 0.30p 0
14/08/2024 0.30p 0.30p 0.30p 0.30p 0
13/08/2024 0.30p 0.30p 0.30p 0.30p 0
12/08/2024 0.30p 0.30p 0.30p 0.30p 0
09/08/2024 0.30p 0.30p 0.30p 0.30p 0
08/08/2024 0.30p 0.30p 0.30p 0.30p 0
07/08/2024 0.30p 0.30p 0.30p 0.30p 0
06/08/2024 0.00p 0.30p 0.30p 0.30p 0
05/08/2024 0.30p 0.30p 0.30p 0.30p 0
02/08/2024 0.30p 0.30p 0.30p 0.30p 0
01/08/2024 0.30p 0.30p 0.30p 0.30p 0
31/07/2024 0.30p 0.30p 0.30p 0.30p 0
30/07/2024 0.30p 0.30p 0.30p 0.30p 0
29/07/2024 0.30p 0.30p 0.30p 0.30p 0
25/07/2024 0.33p 0.30p 0.30p 0.30p 0
24/07/2024 0.33p 0.30p 0.30p 0.30p 0
23/07/2024 0.33p 0.30p 0.30p 0.30p 0
22/07/2024 0.33p 0.30p 0.30p 0.30p 0
19/07/2024 0.33p 0.30p 0.30p 0.30p 0
18/07/2024 0.33p 0.30p 0.30p 0.30p 0
17/07/2024 0.33p 0.30p 0.30p 0.30p 0
16/07/2024 0.33p 0.30p 0.30p 0.30p 0
15/07/2024 0.33p 0.30p 0.30p 0.30p 0
12/07/2024 0.33p 0.30p 0.30p 0.30p 0
11/07/2024 0.33p 0.30p 0.30p 0.30p 0
10/07/2024 0.33p 0.30p 0.30p 0.30p 0
09/07/2024 0.33p 0.30p 0.30p 0.30p 0
08/07/2024 0.33p 0.30p 0.30p 0.30p 0
05/07/2024 0.33p 0.30p 0.30p 0.30p 0
04/07/2024 0.33p 0.30p 0.30p 0.30p 0
03/07/2024 0.33p 0.30p 0.30p 0.30p 0
02/07/2024 0.33p 0.30p 0.30p 0.30p 0
01/07/2024 0.33p 0.30p 0.30p 0.30p 0
28/06/2024 0.33p 0.35p 0.30p 0.30p 2172561
27/06/2024 0.33p 0.35p 0.33p 0.33p 1587389
26/06/2024 0.50p 0.50p 0.33p 0.33p 12994504
25/06/2024 0.50p 0.54p 0.46p 0.50p 1779118
24/06/2024 0.50p 0.52p 0.50p 0.50p 400000
21/06/2024 0.48p 0.51p 0.45p 0.50p 2106695
20/06/2024 0.53p 0.53p 0.46p 0.48p 1532540
19/06/2024 0.53p 0.55p 0.51p 0.53p 515897
18/06/2024 0.53p 0.55p 0.50p 0.53p 1400000
17/06/2024 0.55p 0.56p 0.52p 0.53p 883394
14/06/2024 0.65p 0.65p 0.51p 0.55p 2967692
13/06/2024 0.65p 0.65p 0.60p 0.65p 205000
12/06/2024 0.65p 0.70p 0.59p 0.65p 1664349
11/06/2024 0.68p 0.70p 0.65p 0.65p 247718
10/06/2024 0.68p 0.69p 0.60p 0.68p 913786
07/06/2024 0.68p 0.68p 0.68p 0.68p 5000
06/06/2024 0.68p 0.68p 0.68p 0.68p 0
05/06/2024 0.68p 0.70p 0.65p 0.68p 2032717
04/06/2024 0.68p 0.70p 0.65p 0.68p 1396901
03/06/2024 0.68p 0.69p 0.67p 0.68p 629778
31/05/2024 0.68p 0.70p 0.65p 0.68p 1025359
30/05/2024 0.70p 0.70p 0.65p 0.68p 1784861
29/05/2024 0.70p 0.71p 0.70p 0.70p 2300
28/05/2024 0.70p 0.74p 0.70p 0.70p 649247
24/05/2024 0.58p 0.74p 0.58p 0.70p 3524181
23/05/2024 0.55p 0.60p 0.55p 0.58p 540386
22/05/2024 0.55p 0.60p 0.53p 0.55p 391977
21/05/2024 0.65p 0.68p 0.50p 0.55p 7287767
20/05/2024 0.55p 0.68p 0.55p 0.65p 1766181
17/05/2024 0.55p 0.59p 0.52p 0.55p 172826
16/05/2024 0.55p 0.60p 0.50p 0.55p 1316506
15/05/2024 0.55p 0.55p 0.52p 0.55p 125000
14/05/2024 0.55p 0.60p 0.52p 0.55p 933
13/05/2024 0.55p 0.58p 0.51p 0.55p 863255
10/05/2024 0.55p 0.58p 0.50p 0.55p 3274967
09/05/2024 0.55p 0.59p 0.51p 0.55p 2401203
08/05/2024 0.53p 0.55p 0.45p 0.55p 1152257
07/05/2024 0.50p 0.55p 0.48p 0.53p 2682795
03/05/2024 0.43p 0.54p 0.42p 0.50p 4265644
02/05/2024 0.48p 0.48p 0.39p 0.43p 951371
01/05/2024 0.48p 0.49p 0.46p 0.48p 2036143
30/04/2024 0.50p 0.50p 0.44p 0.48p 2015429
29/04/2024 0.48p 0.52p 0.47p 0.50p 588023
26/04/2024 0.50p 0.51p 0.46p 0.48p 1409112
25/04/2024 0.55p 0.55p 0.48p 0.50p 3446390
24/04/2024 0.55p 0.55p 0.51p 0.55p 10794
23/04/2024 0.55p 0.55p 0.46p 0.55p 521020
22/04/2024 0.55p 0.55p 0.51p 0.55p 283894
19/04/2024 0.55p 0.55p 0.50p 0.55p 15000
18/04/2024 0.55p 0.55p 0.52p 0.55p 357740
17/04/2024 0.55p 0.55p 0.52p 0.55p 64000
16/04/2024 0.55p 0.59p 0.45p 0.55p 1358940
15/04/2024 0.55p 0.55p 0.51p 0.55p 587771
12/04/2024 0.55p 0.55p 0.52p 0.55p 0
11/04/2024 0.55p 0.56p 0.52p 0.55p 608625
10/04/2024 0.55p 0.55p 0.52p 0.55p 0
09/04/2024 0.55p 0.58p 0.52p 0.55p 103156
08/04/2024 0.65p 0.67p 0.53p 0.55p 1446031
05/04/2024 0.68p 0.68p 0.60p 0.65p 322604
04/04/2024 0.68p 0.71p 0.62p 0.68p 791524
03/04/2024 0.65p 0.71p 0.65p 0.68p 121881
02/04/2024 0.85p 0.85p 0.60p 0.65p 3648569
28/03/2024 0.85p 0.89p 0.70p 0.80p 984927
27/03/2024 0.85p 0.85p 0.70p 0.80p 182178
26/03/2024 0.80p 0.86p 0.70p 0.80p 306886
25/03/2024 0.80p 0.90p 0.73p 0.80p 2426047
22/03/2024 0.85p 1.00p 0.72p 0.80p 2750787
21/03/2024 1.50p 1.50p 0.62p 0.80p 18863360
20/03/2024 2.05p 2.05p 2.05p 2.05p 0
19/03/2024 2.05p 2.05p 2.05p 2.05p 0
18/03/2024 2.05p 2.05p 2.05p 2.05p 0
15/03/2024 2.05p 2.05p 2.05p 2.05p 0
14/03/2024 2.05p 2.05p 2.05p 2.05p 0
13/03/2024 2.05p 2.05p 2.05p 2.05p 0
12/03/2024 2.05p 2.05p 2.05p 2.05p 0
11/03/2024 2.05p 2.05p 2.05p 2.05p 0
08/03/2024 2.05p 2.05p 2.05p 2.05p 0
07/03/2024 2.05p 2.05p 2.05p 2.05p 0
05/03/2024 2.05p 2.05p 2.05p 2.05p 0
04/03/2024 2.05p 2.05p 2.05p 2.05p 0
01/03/2024 2.05p 2.05p 2.05p 2.05p 0
29/02/2024 2.05p 2.05p 2.05p 2.05p 0
28/02/2024 2.05p 2.05p 2.05p 2.05p 0
27/02/2024 2.05p 2.05p 2.05p 2.05p 0
26/02/2024 2.05p 2.05p 2.05p 2.05p 0
23/02/2024 2.05p 2.05p 2.05p 2.05p 0
22/02/2024 2.05p 2.05p 2.05p 2.05p 0
21/02/2024 2.05p 2.05p 2.05p 2.05p 0
20/02/2024 2.05p 2.05p 2.05p 2.05p 0
19/02/2024 2.05p 2.05p 2.05p 2.05p 0
16/02/2024 2.05p 2.05p 2.05p 2.05p 0
15/02/2024 2.05p 2.05p 2.05p 2.05p 0
14/02/2024 2.05p 2.05p 2.05p 2.05p 0
13/02/2024 2.05p 2.05p 2.05p 2.05p 0
12/02/2024 2.05p 2.05p 2.05p 2.05p 0
09/02/2024 2.05p 2.05p 2.05p 2.05p 0
08/02/2024 2.05p 2.05p 2.05p 2.05p 0
07/02/2024 2.05p 2.05p 2.05p 2.05p 0
06/02/2024 2.05p 2.05p 2.05p 2.05p 0
05/02/2024 2.05p 2.05p 2.05p 2.05p 0
02/02/2024 2.05p 2.05p 2.05p 2.05p 0
01/02/2024 2.05p 2.05p 2.05p 2.05p 0
31/01/2024 2.05p 2.05p 2.05p 2.05p 0
30/01/2024 2.05p 2.05p 2.05p 2.05p 0
29/01/2024 2.05p 2.05p 2.05p 2.05p 0
26/01/2024 2.05p 2.05p 2.05p 2.05p 0
25/01/2024 2.05p 2.05p 2.05p 2.05p 0
24/01/2024 2.05p 2.05p 2.05p 2.05p 0

*Close Price adjusted for both dividends and splits