Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/06/2015 0.19p 0.19p 0.19p 0.19p 0
09/06/2015 0.19p 0.19p 0.19p 0.19p 0
08/06/2015 0.19p 0.19p 0.19p 0.19p 0
05/06/2015 0.19p 0.19p 0.19p 0.19p 5000
04/06/2015 0.19p 0.19p 0.16p 0.19p 374
03/06/2015 0.19p 0.19p 0.19p 0.19p 0
02/06/2015 0.19p 0.19p 0.19p 0.19p 0
01/06/2015 0.19p 0.19p 0.19p 0.19p 0
29/05/2015 0.19p 0.19p 0.19p 0.19p 0
28/05/2015 0.19p 0.19p 0.16p 0.19p 159
27/05/2015 0.19p 0.19p 0.19p 0.19p 0
26/05/2015 0.19p 0.19p 0.19p 0.19p 0
22/05/2015 0.19p 0.19p 0.19p 0.19p 0
21/05/2015 0.19p 0.19p 0.19p 0.19p 0
20/05/2015 0.19p 0.19p 0.16p 0.19p 1292
19/05/2015 0.19p 0.19p 0.19p 0.19p 0
18/05/2015 0.19p 0.19p 0.19p 0.19p 0
15/05/2015 0.19p 0.19p 0.19p 0.19p 0
14/05/2015 0.19p 0.19p 0.19p 0.19p 0
13/05/2015 0.19p 0.19p 0.19p 0.19p 68
12/05/2015 0.19p 0.19p 0.19p 0.19p 0
11/05/2015 0.19p 0.19p 0.19p 0.19p 0
08/05/2015 0.19p 0.19p 0.19p 0.19p 0
07/05/2015 0.19p 0.19p 0.19p 0.19p 0
06/05/2015 0.19p 0.19p 0.19p 0.19p 0
05/05/2015 0.19p 0.19p 0.19p 0.19p 0
01/05/2015 0.19p 0.19p 0.19p 0.19p 0
30/04/2015 0.19p 0.19p 0.19p 0.19p 0
29/04/2015 0.19p 0.19p 0.19p 0.19p 0
28/04/2015 0.19p 0.19p 0.19p 0.19p 0
27/04/2015 0.19p 0.19p 0.19p 0.19p 0
24/04/2015 0.20p 0.20p 0.18p 0.19p 139
23/04/2015 0.20p 0.20p 0.20p 0.20p 0
22/04/2015 0.20p 0.20p 0.18p 0.20p 1811
21/04/2015 0.20p 0.20p 0.20p 0.20p 0
20/04/2015 0.20p 0.20p 0.20p 0.20p 0
17/04/2015 0.20p 0.20p 0.18p 0.20p 3410
16/04/2015 0.20p 0.20p 0.20p 0.20p 0
15/04/2015 0.20p 0.20p 0.20p 0.20p 0
14/04/2015 0.20p 0.20p 0.20p 0.20p 0
13/04/2015 0.20p 0.20p 0.20p 0.20p 0
10/04/2015 0.18p 0.21p 0.18p 0.20p 11315
09/04/2015 0.18p 0.18p 0.18p 0.18p 0
08/04/2015 0.18p 0.18p 0.18p 0.18p 0
07/04/2015 0.18p 0.18p 0.18p 0.18p 1900
02/04/2015 0.18p 0.18p 0.18p 0.18p 0
01/04/2015 0.18p 0.18p 0.15p 0.18p 515
31/03/2015 0.18p 0.18p 0.18p 0.18p 0
30/03/2015 0.18p 0.19p 0.18p 0.18p 976
27/03/2015 0.18p 0.18p 0.18p 0.18p 0
26/03/2015 0.18p 0.18p 0.18p 0.18p 0
25/03/2015 0.18p 0.19p 0.13p 0.18p 62667
24/03/2015 0.18p 0.18p 0.15p 0.18p 2359
23/03/2015 0.18p 0.18p 0.15p 0.18p 747
20/03/2015 0.18p 0.18p 0.18p 0.18p 0
19/03/2015 0.19p 0.19p 0.18p 0.18p 0
18/03/2015 0.19p 0.21p 0.19p 0.19p 0
17/03/2015 0.19p 0.19p 0.17p 0.19p 2441
16/03/2015 0.19p 0.19p 0.19p 0.19p 0
13/03/2015 0.19p 0.19p 0.19p 0.19p 0
12/03/2015 0.19p 0.19p 0.19p 0.19p 0
11/03/2015 0.19p 0.19p 0.19p 0.19p 0
10/03/2015 0.19p 0.19p 0.17p 0.19p 495
09/03/2015 0.19p 0.19p 0.19p 0.19p 0
06/03/2015 0.26p 0.26p 0.16p 0.19p 19666
05/03/2015 0.26p 0.26p 0.26p 0.26p 1552
04/03/2015 0.26p 0.26p 0.23p 0.26p 1000
03/03/2015 0.26p 0.26p 0.26p 0.26p 0
02/03/2015 0.26p 0.26p 0.23p 0.26p 252
27/02/2015 0.26p 0.26p 0.26p 0.26p 0
26/02/2015 0.26p 0.26p 0.26p 0.26p 0
25/02/2015 0.26p 0.26p 0.26p 0.26p 0
24/02/2015 0.26p 0.26p 0.26p 0.26p 1265
23/02/2015 0.28p 0.28p 0.26p 0.26p 3638
20/02/2015 0.29p 0.29p 0.28p 0.28p 0
19/02/2015 0.29p 0.29p 0.29p 0.29p 0
18/02/2015 0.29p 0.29p 0.26p 0.29p 766
17/02/2015 0.29p 0.29p 0.29p 0.29p 0
16/02/2015 0.29p 0.29p 0.29p 0.29p 0
13/02/2015 0.32p 0.32p 0.28p 0.29p 4000
12/02/2015 0.25p 0.32p 0.25p 0.32p 15707
11/02/2015 0.24p 0.24p 0.24p 0.24p 0
10/02/2015 0.24p 0.24p 0.24p 0.24p 0
09/02/2015 0.24p 0.24p 0.24p 0.24p 0
06/02/2015 0.24p 0.24p 0.24p 0.24p 0
05/02/2015 0.24p 0.24p 0.24p 0.24p 0
04/02/2015 0.24p 0.24p 0.23p 0.24p 2500
03/02/2015 0.24p 0.25p 0.24p 0.24p 5000
02/02/2015 0.24p 0.24p 0.24p 0.24p 0
30/01/2015 0.24p 0.24p 0.24p 0.24p 0
29/01/2015 0.24p 0.24p 0.24p 0.24p 0
28/01/2015 0.24p 0.26p 0.24p 0.24p 0
27/01/2015 0.25p 0.25p 0.22p 0.24p 392
26/01/2015 0.25p 0.25p 0.25p 0.25p 0
23/01/2015 0.25p 0.26p 0.25p 0.25p 0
22/01/2015 0.25p 0.25p 0.25p 0.25p 0
21/01/2015 0.29p 0.29p 0.22p 0.25p 5000
20/01/2015 0.29p 0.29p 0.29p 0.29p 0
19/01/2015 0.29p 0.29p 0.29p 0.29p 0
16/01/2015 0.29p 0.29p 0.29p 0.29p 0
15/01/2015 0.29p 0.29p 0.29p 0.29p 0
14/01/2015 0.29p 0.29p 0.29p 0.29p 0
13/01/2015 0.29p 0.29p 0.29p 0.29p 0
12/01/2015 0.29p 0.29p 0.25p 0.29p 662
09/01/2015 0.29p 0.29p 0.25p 0.29p 9
08/01/2015 0.29p 0.29p 0.29p 0.29p 0
07/01/2015 0.32p 0.32p 0.25p 0.29p 5358
06/01/2015 0.32p 0.32p 0.32p 0.32p 0
05/01/2015 0.32p 0.32p 0.32p 0.32p 0
02/01/2015 0.32p 0.32p 0.32p 0.32p 0
31/12/2014 0.32p 0.32p 0.30p 0.32p 2500
30/12/2014 0.32p 0.38p 0.30p 0.32p 22366
29/12/2014 0.32p 0.32p 0.32p 0.32p 0
24/12/2014 0.32p 0.32p 0.32p 0.32p 0
23/12/2014 0.32p 0.32p 0.31p 0.32p 0
22/12/2014 0.32p 0.32p 0.32p 0.32p 0
19/12/2014 0.32p 0.32p 0.31p 0.32p 0
18/12/2014 0.32p 0.32p 0.32p 0.32p 0
17/12/2014 0.32p 0.32p 0.32p 0.32p 0
16/12/2014 0.32p 0.32p 0.32p 0.32p 0
15/12/2014 0.32p 0.32p 0.32p 0.32p 0
12/12/2014 0.34p 0.34p 0.32p 0.32p 1404
11/12/2014 0.34p 0.34p 0.34p 0.34p 0
10/12/2014 0.34p 0.34p 0.34p 0.34p 0
09/12/2014 0.34p 0.34p 0.34p 0.34p 0
08/12/2014 0.34p 0.34p 0.32p 0.34p 0
05/12/2014 0.34p 0.34p 0.34p 0.34p 0
04/12/2014 0.34p 0.34p 0.32p 0.34p 127
03/12/2014 0.34p 0.34p 0.32p 0.34p 3219
02/12/2014 0.41p 0.41p 0.32p 0.34p 7179
01/12/2014 0.41p 0.41p 0.41p 0.41p 0
28/11/2014 0.41p 0.41p 0.41p 0.41p 0
27/11/2014 0.41p 0.41p 0.41p 0.41p 0
26/11/2014 0.41p 0.41p 0.41p 0.41p 0
25/11/2014 0.41p 0.41p 0.41p 0.41p 0
24/11/2014 0.41p 0.41p 0.41p 0.41p 0
21/11/2014 0.41p 0.41p 0.41p 0.41p 0
20/11/2014 0.41p 0.41p 0.38p 0.41p 575
19/11/2014 0.41p 0.41p 0.41p 0.41p 0
18/11/2014 0.41p 0.41p 0.38p 0.41p 1000
17/11/2014 0.41p 0.41p 0.41p 0.41p 0
14/11/2014 0.41p 0.41p 0.41p 0.41p 0
13/11/2014 0.41p 0.41p 0.41p 0.41p 0
12/11/2014 0.41p 0.41p 0.41p 0.41p 0
11/11/2014 0.41p 0.41p 0.41p 0.41p 0
10/11/2014 0.41p 0.41p 0.38p 0.41p 68
07/11/2014 0.41p 0.41p 0.38p 0.41p 28
06/11/2014 0.41p 0.41p 0.41p 0.41p 0
05/11/2014 0.41p 0.41p 0.41p 0.41p 0
04/11/2014 0.41p 0.41p 0.41p 0.41p 0
03/11/2014 0.41p 0.41p 0.41p 0.41p 0
31/10/2014 0.41p 0.41p 0.41p 0.41p 0
30/10/2014 0.41p 0.41p 0.41p 0.41p 0
29/10/2014 0.41p 0.41p 0.41p 0.41p 0
28/10/2014 0.43p 0.43p 0.40p 0.41p 963
27/10/2014 0.43p 0.43p 0.43p 0.43p 0
24/10/2014 0.43p 0.43p 0.43p 0.43p 0
23/10/2014 0.43p 0.43p 0.43p 0.43p 0
22/10/2014 0.43p 0.43p 0.40p 0.43p 1000
21/10/2014 0.43p 0.43p 0.43p 0.43p 0
20/10/2014 0.43p 0.43p 0.43p 0.43p 0
17/10/2014 0.43p 0.43p 0.40p 0.43p 1164
16/10/2014 0.43p 0.43p 0.43p 0.43p 0
15/10/2014 0.43p 0.43p 0.41p 0.43p 1000
14/10/2014 0.43p 0.43p 0.43p 0.43p 0
13/10/2014 0.43p 0.43p 0.43p 0.43p 0
10/10/2014 0.43p 0.43p 0.43p 0.43p 0
09/10/2014 0.43p 0.43p 0.41p 0.43p 28
08/10/2014 0.43p 0.43p 0.43p 0.43p 0
07/10/2014 0.43p 0.43p 0.43p 0.43p 0
06/10/2014 0.43p 0.44p 0.43p 0.43p 0
03/10/2014 0.47p 0.47p 0.42p 0.43p 5166
02/10/2014 0.49p 0.49p 0.45p 0.47p 3000
01/10/2014 0.52p 0.52p 0.45p 0.49p 10508
30/09/2014 0.55p 0.70p 0.50p 0.52p 31984
29/09/2014 0.55p 0.55p 0.54p 0.55p 0
26/09/2014 0.55p 0.55p 0.55p 0.55p 0
25/09/2014 0.55p 0.55p 0.55p 0.55p 0
24/09/2014 0.55p 0.55p 0.55p 0.55p 0
23/09/2014 0.55p 0.55p 0.55p 0.55p 0
22/09/2014 0.55p 0.55p 0.55p 0.55p 0
19/09/2014 0.55p 0.55p 0.52p 0.55p 54
18/09/2014 0.55p 0.55p 0.55p 0.55p 0
17/09/2014 0.55p 0.55p 0.55p 0.55p 0
16/09/2014 0.55p 0.55p 0.55p 0.55p 0
15/09/2014 0.55p 0.55p 0.55p 0.55p 0
12/09/2014 0.55p 0.55p 0.55p 0.55p 0
11/09/2014 0.55p 0.55p 0.54p 0.55p 4573
10/09/2014 0.55p 0.55p 0.55p 0.55p 0
09/09/2014 0.55p 0.55p 0.55p 0.55p 0
08/09/2014 0.55p 0.55p 0.55p 0.55p 0
05/09/2014 0.55p 0.55p 0.55p 0.55p 0
04/09/2014 0.55p 0.55p 0.55p 0.55p 0
03/09/2014 0.55p 0.55p 0.52p 0.55p 18
02/09/2014 0.55p 0.55p 0.55p 0.55p 0
01/09/2014 0.55p 0.55p 0.52p 0.55p 3
29/08/2014 0.55p 0.55p 0.52p 0.55p 99
28/08/2014 0.55p 0.55p 0.55p 0.55p 0
27/08/2014 0.55p 0.55p 0.55p 0.55p 0
26/08/2014 0.55p 0.55p 0.52p 0.55p 6

*Close Price adjusted for both dividends and splits