Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/08/2014 0.55p 0.55p 0.52p 0.55p 231
21/08/2014 0.55p 0.55p 0.55p 0.55p 0
20/08/2014 0.55p 0.55p 0.55p 0.55p 0
19/08/2014 0.55p 0.55p 0.55p 0.55p 0
18/08/2014 0.55p 0.55p 0.55p 0.55p 0
15/08/2014 0.55p 0.55p 0.55p 0.55p 0
14/08/2014 0.55p 0.55p 0.55p 0.55p 0
13/08/2014 0.55p 0.55p 0.55p 0.55p 0
12/08/2014 0.55p 0.55p 0.55p 0.55p 0
11/08/2014 0.55p 0.55p 0.55p 0.55p 1000
08/08/2014 0.55p 0.55p 0.55p 0.55p 0
07/08/2014 0.55p 0.55p 0.55p 0.55p 0
06/08/2014 0.55p 0.55p 0.52p 0.55p 298
05/08/2014 0.55p 0.60p 0.55p 0.55p 0
04/08/2014 0.55p 0.60p 0.55p 0.55p 0
01/08/2014 0.55p 0.60p 0.55p 0.55p 0
31/07/2014 0.57p 0.60p 0.55p 0.55p 0
30/07/2014 0.57p 0.60p 0.56p 0.57p 0
29/07/2014 0.58p 0.60p 0.56p 0.57p 0
28/07/2014 0.58p 0.60p 0.56p 0.58p 0
25/07/2014 0.58p 0.60p 0.56p 0.58p 0
24/07/2014 0.58p 0.60p 0.56p 0.58p 0
23/07/2014 0.58p 0.60p 0.56p 0.58p 0
22/07/2014 0.58p 0.60p 0.56p 0.58p 0
21/07/2014 0.58p 0.60p 0.56p 0.58p 0
18/07/2014 0.58p 0.60p 0.56p 0.58p 0
17/07/2014 0.58p 0.60p 0.56p 0.58p 0
16/07/2014 0.58p 0.60p 0.56p 0.58p 1378
15/07/2014 0.58p 0.58p 0.56p 0.58p 9
14/07/2014 0.58p 0.58p 0.56p 0.58p 0
11/07/2014 0.58p 0.58p 0.56p 0.58p 0
10/07/2014 0.58p 0.58p 0.56p 0.58p 625
09/07/2014 0.59p 0.59p 0.56p 0.58p 500
08/07/2014 0.59p 0.59p 0.51p 0.59p 0
07/07/2014 0.59p 0.59p 0.51p 0.59p 833
04/07/2014 0.59p 0.61p 0.57p 0.59p 0
03/07/2014 0.59p 0.61p 0.57p 0.59p 0
02/07/2014 0.59p 0.61p 0.57p 0.59p 0
01/07/2014 0.59p 0.61p 0.57p 0.59p 0
30/06/2014 0.59p 0.61p 0.57p 0.59p 0
27/06/2014 0.59p 0.61p 0.57p 0.59p 0
26/06/2014 0.59p 0.61p 0.57p 0.59p 0
25/06/2014 0.59p 0.61p 0.57p 0.59p 0
24/06/2014 0.59p 0.61p 0.57p 0.59p 0
23/06/2014 0.61p 0.61p 0.57p 0.59p 3000
20/06/2014 0.63p 0.63p 0.58p 0.61p 457
19/06/2014 0.63p 0.66p 0.63p 0.63p 397
18/06/2014 0.63p 0.63p 0.60p 0.63p 0
17/06/2014 0.63p 0.63p 0.60p 0.63p 35
16/06/2014 0.63p 0.63p 0.60p 0.63p 0
13/06/2014 0.63p 0.63p 0.60p 0.63p 0
12/06/2014 0.63p 0.63p 0.60p 0.63p 17
11/06/2014 0.63p 0.63p 0.63p 0.63p 0
10/06/2014 0.63p 0.63p 0.63p 0.63p 0
09/06/2014 0.63p 0.63p 0.63p 0.63p 549
06/06/2014 0.72p 0.72p 0.60p 0.63p 32231
05/06/2014 0.72p 0.72p 0.67p 0.72p 4
04/06/2014 0.74p 0.74p 0.70p 0.72p 0
03/06/2014 0.74p 0.74p 0.70p 0.74p 0
02/06/2014 0.74p 0.74p 0.70p 0.74p 73
30/05/2014 0.74p 0.74p 0.70p 0.74p 15
29/05/2014 0.74p 0.74p 0.74p 0.74p 180
28/05/2014 0.74p 0.75p 0.70p 0.74p 47
27/05/2014 0.74p 0.79p 0.74p 0.74p 0
23/05/2014 0.79p 0.79p 0.74p 0.74p 900
22/05/2014 0.79p 0.81p 0.78p 0.79p 0
21/05/2014 0.79p 0.81p 0.78p 0.79p 0
20/05/2014 0.79p 0.81p 0.78p 0.79p 0
19/05/2014 0.79p 0.81p 0.78p 0.79p 0
16/05/2014 0.81p 0.81p 0.78p 0.79p 2487
15/05/2014 0.92p 0.92p 0.84p 0.84p 0
14/05/2014 0.92p 0.92p 0.86p 0.92p 0
13/05/2014 0.92p 0.92p 0.86p 0.92p 0
12/05/2014 0.92p 0.92p 0.86p 0.90p 3278
09/05/2014 0.92p 0.93p 0.92p 0.93p 80
08/05/2014 0.92p 0.93p 0.92p 0.92p 373
07/05/2014 0.92p 0.93p 0.92p 0.92p 56
06/05/2014 0.92p 0.92p 0.88p 0.92p 64
02/05/2014 0.92p 0.93p 0.88p 0.92p 356
01/05/2014 1.04p 1.04p 0.90p 0.92p 10065
30/04/2014 1.04p 1.06p 1.03p 1.04p 0
29/04/2014 1.04p 1.06p 1.04p 1.04p 110
28/04/2014 1.04p 1.04p 1.00p 1.04p 518
25/04/2014 1.04p 1.10p 1.01p 1.04p 0
24/04/2014 1.10p 1.10p 1.01p 1.04p 5000
23/04/2014 1.10p 1.10p 1.05p 1.10p 62
22/04/2014 1.10p 1.14p 1.05p 1.10p 4835
17/04/2014 1.10p 1.14p 1.06p 1.10p 288
16/04/2014 1.10p 1.14p 1.10p 1.10p 220
15/04/2014 1.07p 1.15p 1.05p 1.10p 17333
14/04/2014 1.07p 1.12p 1.02p 1.07p 483
11/04/2014 1.07p 1.07p 1.02p 1.07p 28
10/04/2014 1.07p 1.12p 1.07p 1.07p 560
09/04/2014 1.07p 1.12p 1.02p 1.07p 286
08/04/2014 1.07p 1.12p 1.02p 1.07p 375
07/04/2014 1.07p 1.07p 1.02p 1.07p 300
04/04/2014 1.07p 1.10p 1.07p 1.07p 420
03/04/2014 1.16p 1.16p 1.05p 1.07p 2568
02/04/2014 1.16p 1.16p 1.12p 1.16p 480
01/04/2014 1.16p 1.17p 1.16p 1.16p 0
31/03/2014 1.16p 1.17p 1.16p 1.16p 0
28/03/2014 1.16p 1.17p 1.16p 1.17p 0
27/03/2014 1.16p 1.16p 1.16p 1.16p 170
26/03/2014 1.16p 1.16p 1.16p 1.16p 140
25/03/2014 1.16p 1.16p 1.16p 1.16p 0
24/03/2014 1.16p 1.16p 1.16p 1.16p 0
21/03/2014 1.16p 1.16p 1.16p 1.16p 186
20/03/2014 1.16p 1.16p 1.16p 1.16p 324
19/03/2014 1.16p 1.17p 1.16p 1.16p 110
18/03/2014 1.16p 1.17p 1.15p 1.16p 0
17/03/2014 1.16p 1.17p 1.16p 1.17p 290
14/03/2014 1.17p 1.18p 1.16p 1.16p 80
13/03/2014 1.17p 1.18p 1.17p 1.17p 80
12/03/2014 1.17p 1.18p 1.14p 1.17p 913
11/03/2014 1.16p 1.18p 1.16p 1.17p 3508
10/03/2014 1.21p 1.21p 1.15p 1.16p 2500
07/03/2014 1.21p 1.22p 1.17p 1.21p 1216
06/03/2014 1.21p 1.21p 1.17p 1.21p 0
05/03/2014 1.21p 1.21p 1.17p 1.21p 0
04/03/2014 1.21p 1.21p 1.17p 1.21p 0
03/03/2014 1.21p 1.21p 1.17p 1.21p 5
28/02/2014 1.21p 1.24p 1.17p 1.21p 0
27/02/2014 1.21p 1.24p 1.17p 1.21p 0
26/02/2014 1.21p 1.24p 1.17p 1.21p 0
25/02/2014 1.21p 1.24p 1.17p 1.21p 0
24/02/2014 1.21p 1.24p 1.17p 1.21p 15400
21/02/2014 1.22p 1.22p 1.17p 1.21p 1741
20/02/2014 1.22p 1.22p 1.17p 1.22p 120
19/02/2014 1.22p 1.22p 1.17p 1.22p 15833
18/02/2014 1.22p 1.22p 1.17p 1.22p 0
17/02/2014 1.22p 1.22p 1.17p 1.22p 1055
14/02/2014 1.22p 1.25p 1.22p 1.22p 392
13/02/2014 1.22p 1.22p 1.17p 1.22p 0
12/02/2014 1.22p 1.22p 1.17p 1.22p 31
11/02/2014 1.22p 1.22p 1.17p 1.22p 833
10/02/2014 1.22p 1.25p 1.22p 1.22p 300
07/02/2014 1.22p 1.22p 1.17p 1.22p 0
06/02/2014 1.22p 1.22p 1.17p 1.22p 0
05/02/2014 1.22p 1.22p 1.17p 1.22p 3166
04/02/2014 1.20p 1.22p 1.20p 1.22p 5825
03/02/2014 1.22p 1.22p 1.18p 1.20p 1308
31/01/2014 1.22p 1.22p 1.18p 1.22p 0
30/01/2014 1.22p 1.22p 1.18p 1.22p 2
29/01/2014 1.24p 1.24p 1.18p 1.22p 2200
28/01/2014 1.26p 1.26p 1.22p 1.24p 1040
27/01/2014 1.26p 1.26p 1.22p 1.26p 2
24/01/2014 1.26p 1.26p 1.22p 1.26p 0
23/01/2014 1.26p 1.26p 1.22p 1.26p 55
22/01/2014 1.30p 1.30p 1.25p 1.26p 2966
21/01/2014 1.30p 1.30p 1.25p 1.30p 0
20/01/2014 1.30p 1.30p 1.25p 1.30p 0
17/01/2014 1.30p 1.30p 1.25p 1.30p 0
16/01/2014 1.30p 1.30p 1.25p 1.30p 203
15/01/2014 1.30p 1.36p 1.26p 1.30p 0
14/01/2014 1.33p 1.36p 1.26p 1.30p 6327
13/01/2014 1.33p 1.36p 1.33p 1.33p 5500
10/01/2014 1.33p 1.33p 1.28p 1.33p 23
09/01/2014 1.34p 1.34p 1.28p 1.33p 17
08/01/2014 1.38p 1.38p 1.30p 1.34p 1559
07/01/2014 1.38p 1.38p 1.35p 1.38p 10
06/01/2014 1.38p 1.38p 1.35p 1.38p 356
03/01/2014 1.40p 1.44p 1.35p 1.38p 0
02/01/2014 1.44p 1.44p 1.35p 1.40p 1605
31/12/2013 1.50p 1.50p 1.43p 1.43p 2104
30/12/2013 1.50p 1.50p 0.05p 1.50p 0
27/12/2013 1.29p 1.30p 1.20p 1.29p 2886
24/12/2013 1.23p 1.29p 1.23p 1.23p 0
23/12/2013 1.23p 1.29p 1.23p 1.23p 284
20/12/2013 1.23p 1.23p 1.16p 1.23p 167
19/12/2013 1.26p 1.29p 1.15p 1.23p 1606
18/12/2013 1.35p 1.35p 1.20p 1.29p 2198
17/12/2013 1.35p 1.38p 1.30p 1.38p 0
16/12/2013 1.35p 1.35p 1.30p 1.35p 0
13/12/2013 1.35p 1.35p 1.30p 1.35p 1786
12/12/2013 1.35p 1.43p 1.30p 1.35p 0
11/12/2013 1.38p 1.43p 1.30p 1.38p 1362
10/12/2013 1.38p 1.38p 1.30p 1.38p 250
09/12/2013 1.38p 1.50p 1.38p 1.38p 33
06/12/2013 1.38p 1.38p 1.30p 1.38p 1342
05/12/2013 1.53p 1.53p 1.32p 1.38p 37256
04/12/2013 1.47p 1.53p 1.42p 1.53p 13228
03/12/2013 1.44p 1.49p 1.35p 1.47p 5056
02/12/2013 1.35p 1.35p 1.29p 1.35p 0
29/11/2013 1.35p 1.35p 1.29p 1.35p 600
28/11/2013 1.32p 1.35p 1.32p 1.35p 133
27/11/2013 1.38p 1.53p 1.23p 1.32p 10052
26/11/2013 1.32p 1.38p 1.32p 1.38p 2073
25/11/2013 1.29p 1.38p 1.29p 1.32p 4167
22/11/2013 1.38p 1.40p 1.26p 1.29p 7273
21/11/2013 1.50p 1.56p 1.32p 1.38p 5816
20/11/2013 1.50p 1.50p 1.45p 1.50p 1486
19/11/2013 1.53p 1.55p 1.44p 1.50p 5971
18/11/2013 1.35p 1.55p 1.35p 1.53p 30353
15/11/2013 1.35p 1.38p 1.28p 1.35p 4188
14/11/2013 1.35p 1.35p 1.27p 1.35p 2067
13/11/2013 1.35p 1.35p 1.27p 1.35p 6304
12/11/2013 1.35p 1.41p 1.35p 1.35p 33
11/11/2013 1.35p 1.35p 1.27p 1.35p 3986
08/11/2013 1.35p 1.35p 1.27p 1.35p 339
07/11/2013 1.35p 1.40p 1.27p 1.35p 0

*Close Price adjusted for both dividends and splits