Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/11/2013 1.35p 1.40p 1.27p 1.35p 3750
05/11/2013 1.35p 1.35p 1.26p 1.35p 1183
04/11/2013 1.35p 1.36p 1.35p 1.35p 833
01/11/2013 1.35p 1.35p 1.27p 1.35p 833
31/10/2013 1.35p 1.35p 1.28p 1.35p 1241
30/10/2013 1.35p 1.37p 1.28p 1.35p 0
29/10/2013 1.35p 1.37p 1.28p 1.35p 0
28/10/2013 1.35p 1.37p 1.28p 1.35p 0
25/10/2013 1.35p 1.37p 1.28p 1.35p 678
24/10/2013 1.35p 1.35p 1.28p 1.35p 1042
23/10/2013 1.35p 1.40p 1.35p 1.35p 0
22/10/2013 1.35p 1.40p 1.35p 1.35p 74
21/10/2013 1.35p 1.40p 1.27p 1.35p 244
18/10/2013 1.32p 1.44p 1.28p 1.35p 6710
17/10/2013 1.32p 1.40p 1.32p 1.32p 1482
16/10/2013 1.29p 1.36p 1.27p 1.32p 1754
15/10/2013 1.29p 1.44p 1.25p 1.29p 0
14/10/2013 1.26p 1.44p 1.25p 1.29p 14129
11/10/2013 1.23p 1.26p 1.21p 1.26p 5417
10/10/2013 1.23p 1.26p 1.14p 1.23p 875
09/10/2013 1.23p 1.26p 1.22p 1.26p 208
08/10/2013 1.26p 1.26p 1.14p 1.23p 4736
07/10/2013 1.26p 1.28p 1.26p 1.26p 2391
04/10/2013 1.26p 1.26p 1.14p 1.26p 866
03/10/2013 1.32p 1.32p 1.20p 1.26p 7221
02/10/2013 1.32p 1.32p 1.21p 1.32p 250
01/10/2013 1.47p 1.47p 1.28p 1.32p 7748
30/09/2013 1.35p 1.70p 1.35p 1.47p 26063
27/09/2013 1.32p 1.32p 1.32p 1.32p 327
26/09/2013 1.32p 1.32p 1.32p 1.32p 0
25/09/2013 1.32p 1.32p 1.32p 1.32p 2481
24/09/2013 1.32p 1.32p 1.23p 1.32p 0
23/09/2013 1.23p 1.32p 1.23p 1.32p 1630
20/09/2013 1.23p 1.25p 1.23p 1.23p 0
19/09/2013 1.23p 1.25p 1.23p 1.23p 0
18/09/2013 1.23p 1.25p 1.23p 1.23p 1903
17/09/2013 1.26p 1.26p 1.14p 1.23p 1634
16/09/2013 1.35p 1.35p 1.20p 1.26p 3333
13/09/2013 1.35p 1.44p 1.29p 1.35p 0
12/09/2013 1.35p 1.44p 1.29p 1.35p 2715
11/09/2013 1.14p 1.46p 1.14p 1.35p 14159
10/09/2013 1.17p 1.17p 1.08p 1.14p 600
09/09/2013 1.23p 1.23p 1.08p 1.17p 3656
06/09/2013 1.23p 1.23p 1.14p 1.23p 3950
05/09/2013 1.23p 1.25p 1.23p 1.23p 142
04/09/2013 1.23p 1.23p 1.15p 1.23p 208
03/09/2013 1.35p 1.35p 1.14p 1.23p 4175
02/09/2013 1.35p 1.38p 1.35p 1.35p 0
30/08/2013 1.35p 1.38p 1.35p 1.35p 727
29/08/2013 1.29p 1.38p 1.20p 1.35p 8091
28/08/2013 1.32p 1.37p 1.25p 1.29p 2833
27/08/2013 1.29p 1.44p 1.28p 1.32p 8096
23/08/2013 1.20p 1.29p 1.20p 1.29p 13243
22/08/2013 1.20p 1.28p 1.14p 1.20p 24383
21/08/2013 1.20p 1.20p 1.14p 1.20p 5592
20/08/2013 1.17p 1.18p 1.17p 1.17p 0
19/08/2013 1.17p 1.18p 1.17p 1.17p 324
16/08/2013 1.14p 1.17p 1.14p 1.17p 539
15/08/2013 1.17p 1.17p 1.08p 1.14p 4148
14/08/2013 1.26p 1.27p 1.14p 1.17p 7123
13/08/2013 1.26p 1.27p 1.20p 1.26p 2895
12/08/2013 1.17p 1.28p 1.17p 1.26p 10515
09/08/2013 1.20p 1.20p 1.14p 1.17p 2439
08/08/2013 1.17p 1.20p 1.07p 1.20p 4382
07/08/2013 1.17p 1.26p 1.17p 1.26p 840
06/08/2013 1.26p 1.26p 1.08p 1.17p 3725
05/08/2013 1.26p 1.26p 1.23p 1.26p 315
02/08/2013 1.26p 1.26p 1.20p 1.26p 0
01/08/2013 1.26p 1.26p 1.20p 1.26p 554
31/07/2013 1.26p 1.26p 1.24p 1.26p 83
30/07/2013 1.26p 1.26p 1.14p 1.26p 1380
29/07/2013 1.20p 1.26p 1.14p 1.26p 7440
26/07/2013 1.38p 1.38p 1.14p 1.20p 3446
25/07/2013 1.38p 1.38p 1.38p 1.38p 46
24/07/2013 1.38p 1.50p 1.33p 1.38p 2552
23/07/2013 1.44p 1.44p 1.32p 1.38p 7673
22/07/2013 1.44p 1.47p 1.44p 1.44p 47
19/07/2013 1.50p 1.50p 1.44p 1.44p 453
18/07/2013 1.56p 1.56p 1.44p 1.50p 1917
17/07/2013 1.38p 1.56p 1.38p 1.56p 7118
16/07/2013 1.38p 1.44p 1.38p 1.38p 108
15/07/2013 1.44p 1.44p 1.34p 1.38p 6778
12/07/2013 1.44p 1.45p 1.38p 1.44p 269
11/07/2013 1.44p 1.48p 1.39p 1.44p 737
10/07/2013 1.50p 1.50p 1.41p 1.44p 1250
09/07/2013 1.56p 1.56p 1.45p 1.50p 4108
08/07/2013 1.62p 1.62p 1.50p 1.56p 3720
05/07/2013 1.56p 1.78p 1.56p 1.62p 15787
04/07/2013 1.59p 1.72p 1.51p 1.56p 2692
03/07/2013 1.59p 1.72p 1.51p 1.59p 6442
02/07/2013 1.68p 1.68p 1.57p 1.59p 1467
01/07/2013 1.62p 1.68p 1.57p 1.68p 2801
28/06/2013 1.62p 1.68p 1.50p 1.50p 4343
27/06/2013 1.59p 1.63p 1.59p 1.62p 542
26/06/2013 1.68p 1.74p 1.51p 1.59p 4803
25/06/2013 1.86p 1.86p 1.71p 1.74p 2559
24/06/2013 1.98p 2.02p 1.68p 1.86p 39
21/06/2013 1.86p 2.11p 1.82p 1.98p 7478
20/06/2013 1.95p 1.95p 1.80p 1.86p 1583
19/06/2013 2.07p 2.07p 1.86p 1.95p 3371
18/06/2013 2.04p 2.22p 1.72p 2.07p 10345
17/06/2013 1.86p 2.13p 1.86p 2.04p 2342
14/06/2013 1.83p 2.07p 1.83p 1.86p 9135
13/06/2013 1.89p 1.90p 1.76p 1.83p 2274
12/06/2013 2.07p 2.09p 1.89p 1.89p 1692
11/06/2013 1.92p 2.10p 1.92p 2.07p 2155
10/06/2013 1.77p 2.04p 1.77p 1.92p 4214
07/06/2013 1.74p 1.85p 1.74p 1.77p 417
06/06/2013 1.86p 1.86p 1.69p 1.74p 2762
05/06/2013 1.65p 1.98p 1.65p 1.86p 5590
04/06/2013 1.56p 1.68p 1.56p 1.65p 1033
03/06/2013 1.56p 1.68p 1.44p 1.56p 0
31/05/2013 1.68p 1.68p 1.44p 1.56p 4547
30/05/2013 1.68p 1.80p 1.58p 1.68p 0
29/05/2013 1.68p 1.80p 1.58p 1.68p 0
28/05/2013 1.68p 1.80p 1.58p 1.68p 0
24/05/2013 1.80p 1.80p 1.58p 1.68p 1619
23/05/2013 1.92p 1.92p 1.80p 1.80p 417
22/05/2013 1.92p 1.92p 1.71p 1.92p 3801
21/05/2013 1.92p 1.92p 1.89p 1.92p 0
20/05/2013 1.89p 1.92p 1.89p 1.92p 521
17/05/2013 1.74p 2.22p 1.74p 1.89p 8573
16/05/2013 1.71p 1.77p 1.71p 1.74p 2325
15/05/2013 1.71p 1.81p 1.61p 1.71p 0
14/05/2013 1.62p 1.81p 1.61p 1.71p 6988
13/05/2013 1.77p 1.77p 1.57p 1.62p 1466
10/05/2013 1.62p 1.77p 1.56p 1.77p 5423
09/05/2013 1.62p 1.80p 1.44p 1.62p 0
08/05/2013 1.80p 1.80p 1.44p 1.62p 9607
07/05/2013 1.92p 1.92p 1.76p 1.80p 935
03/05/2013 2.04p 2.04p 1.80p 1.92p 1089
02/05/2013 2.04p 2.04p 1.93p 2.04p 438
01/05/2013 1.98p 2.04p 1.98p 2.04p 1312
30/04/2013 2.01p 2.01p 1.92p 1.98p 826
29/04/2013 2.01p 2.01p 1.92p 2.01p 854
26/04/2013 1.98p 2.01p 1.92p 2.01p 3648
25/04/2013 1.98p 2.10p 1.92p 1.98p 1086
24/04/2013 2.10p 2.11p 1.92p 1.98p 2167
23/04/2013 2.19p 2.19p 1.97p 2.10p 531
22/04/2013 2.19p 2.19p 2.04p 2.19p 0
19/04/2013 2.04p 2.19p 2.04p 2.19p 2501
18/04/2013 2.04p 2.04p 2.01p 2.04p 0
17/04/2013 2.01p 2.04p 2.01p 2.04p 625
16/04/2013 2.04p 2.04p 1.92p 2.01p 8850
15/04/2013 2.16p 2.16p 1.98p 2.04p 778
12/04/2013 2.16p 2.16p 2.04p 2.16p 457
11/04/2013 2.16p 2.16p 2.04p 2.16p 973
10/04/2013 2.13p 2.33p 2.10p 2.16p 13566
09/04/2013 2.19p 2.22p 2.10p 2.13p 0
08/04/2013 2.19p 2.19p 2.10p 2.19p 0
05/04/2013 2.10p 2.19p 2.10p 2.19p 5208
04/04/2013 2.16p 2.16p 2.03p 2.10p 4979
03/04/2013 2.28p 2.28p 2.10p 2.16p 6852
02/04/2013 2.28p 2.28p 2.22p 2.28p 208
28/03/2013 2.22p 2.28p 2.22p 2.28p 2598
27/03/2013 2.49p 2.49p 2.18p 2.22p 13301
26/03/2013 2.31p 2.49p 2.31p 2.49p 4961
25/03/2013 2.49p 2.52p 2.28p 2.31p 7830
22/03/2013 2.49p 2.64p 2.49p 2.49p 0
21/03/2013 2.49p 2.64p 2.49p 2.49p 0
20/03/2013 2.49p 2.64p 2.49p 2.49p 0
19/03/2013 2.64p 2.64p 2.49p 2.49p 2050
18/03/2013 2.61p 2.70p 2.52p 2.64p 3150
15/03/2013 2.37p 2.64p 2.31p 2.55p 2742
14/03/2013 2.61p 2.61p 2.29p 2.37p 2986
13/03/2013 2.61p 2.61p 2.50p 2.61p 417
12/03/2013 2.46p 2.62p 2.46p 2.61p 6312
11/03/2013 2.37p 2.46p 2.29p 2.46p 3320
08/03/2013 2.64p 2.64p 2.28p 2.37p 14958
07/03/2013 2.64p 2.64p 2.46p 2.64p 2436
06/03/2013 2.79p 2.79p 2.52p 2.64p 2938
05/03/2013 2.61p 2.70p 2.58p 2.70p 3646
04/03/2013 2.61p 2.61p 2.46p 2.61p 344
01/03/2013 2.82p 2.82p 2.46p 2.61p 4604
28/02/2013 2.52p 2.82p 2.52p 2.82p 5595
27/02/2013 2.52p 2.52p 2.46p 2.52p 521
26/02/2013 2.52p 2.52p 2.46p 2.52p 2396
25/02/2013 2.52p 2.52p 2.46p 2.52p 0
22/02/2013 2.52p 2.52p 2.46p 2.52p 88
21/02/2013 2.52p 2.59p 2.40p 2.52p 0
20/02/2013 2.52p 2.59p 2.40p 2.52p 5023
19/02/2013 2.40p 2.40p 2.36p 2.40p 0
18/02/2013 2.40p 2.40p 2.36p 2.40p 762
15/02/2013 2.55p 2.55p 2.34p 2.40p 7784
14/02/2013 2.34p 2.69p 2.34p 2.55p 9390
13/02/2013 2.58p 2.58p 2.34p 2.34p 5458
12/02/2013 2.46p 2.69p 2.46p 2.58p 6828
11/02/2013 2.76p 2.76p 2.43p 2.49p 5637
08/02/2013 2.76p 2.78p 2.64p 2.76p 2628
07/02/2013 2.76p 2.76p 2.64p 2.76p 83
06/02/2013 2.76p 2.76p 2.67p 2.76p 560
05/02/2013 2.85p 2.85p 2.71p 2.76p 1991
04/02/2013 2.64p 2.92p 2.58p 2.85p 9324
01/02/2013 2.64p 2.64p 2.59p 2.64p 833
31/01/2013 2.64p 2.64p 2.59p 2.64p 333
30/01/2013 2.64p 2.64p 2.60p 2.64p 747
29/01/2013 2.64p 2.70p 2.62p 2.64p 0
28/01/2013 2.67p 2.70p 2.62p 2.64p 312
25/01/2013 2.67p 2.74p 2.67p 2.67p 625
24/01/2013 3.00p 3.00p 2.64p 2.67p 8148

*Close Price adjusted for both dividends and splits