Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/01/2024 2.05p 2.05p 2.05p 2.05p 0
22/01/2024 2.05p 2.05p 2.05p 2.05p 0
19/01/2024 2.05p 2.05p 2.05p 2.05p 0
18/01/2024 2.05p 2.05p 2.05p 2.05p 0
17/01/2024 2.05p 2.05p 2.05p 2.05p 0
16/01/2024 2.05p 2.05p 2.05p 2.05p 0
15/01/2024 2.05p 2.05p 2.05p 2.05p 0
12/01/2024 2.05p 2.05p 2.05p 2.05p 0
11/01/2024 2.05p 2.05p 2.05p 2.05p 0
09/01/2024 2.00p 2.05p 2.05p 2.05p 0
08/01/2024 2.00p 2.05p 2.05p 2.05p 0
05/01/2024 2.00p 2.05p 2.05p 2.05p 0
04/01/2024 2.00p 2.05p 2.05p 2.05p 0
03/01/2024 2.00p 2.05p 2.05p 2.05p 0
02/01/2024 2.00p 2.05p 2.05p 2.05p 0
29/12/2023 2.00p 2.05p 2.05p 2.05p 0
28/12/2023 2.00p 2.05p 2.05p 2.05p 0
27/12/2023 2.00p 2.05p 2.05p 2.05p 0
22/12/2023 2.00p 2.05p 2.05p 2.05p 0
21/12/2023 2.00p 2.05p 2.05p 2.05p 0
20/12/2023 2.00p 2.05p 2.05p 2.05p 0
19/12/2023 2.00p 2.05p 2.05p 2.05p 0
18/12/2023 2.00p 2.05p 2.05p 2.05p 0
15/12/2023 2.00p 2.05p 2.05p 2.05p 0
14/12/2023 2.00p 2.05p 2.05p 2.05p 0
13/12/2023 2.00p 2.05p 2.05p 2.05p 0
12/12/2023 2.00p 2.05p 2.05p 2.05p 0
11/12/2023 2.00p 2.05p 2.05p 2.05p 0
08/12/2023 2.00p 2.05p 2.05p 2.05p 0
07/12/2023 2.00p 2.05p 2.05p 2.05p 0
06/12/2023 2.00p 2.05p 2.05p 2.05p 0
05/12/2023 2.00p 2.05p 2.05p 2.05p 0
04/12/2023 2.00p 2.05p 2.05p 2.05p 0
01/12/2023 2.00p 2.05p 2.05p 2.05p 0
30/11/2023 2.00p 2.05p 2.05p 2.05p 0
29/11/2023 2.00p 2.05p 2.05p 2.05p 0
28/11/2023 2.00p 2.05p 2.05p 2.05p 0
27/11/2023 2.00p 2.05p 2.05p 2.05p 0
24/11/2023 2.00p 2.05p 2.05p 2.05p 0
23/11/2023 2.00p 2.05p 2.05p 2.05p 0
22/11/2023 2.00p 2.05p 2.05p 2.05p 0
21/11/2023 2.00p 2.05p 2.05p 2.05p 0
20/11/2023 2.00p 2.05p 2.05p 2.05p 0
17/11/2023 2.00p 2.05p 2.05p 2.05p 0
16/11/2023 2.00p 2.05p 2.05p 2.05p 0
15/11/2023 2.00p 2.05p 2.05p 2.05p 0
14/11/2023 2.00p 2.05p 2.05p 2.05p 0
13/11/2023 2.00p 2.05p 2.05p 2.05p 0
10/11/2023 2.00p 2.05p 2.05p 2.05p 0
09/11/2023 2.00p 2.05p 2.05p 2.05p 0
08/11/2023 2.00p 2.05p 2.05p 2.05p 0
07/11/2023 2.00p 2.05p 2.05p 2.05p 0
06/11/2023 2.00p 2.05p 2.05p 2.05p 0
03/11/2023 2.00p 2.05p 2.05p 2.05p 0
02/11/2023 2.00p 2.05p 2.05p 2.05p 0
01/11/2023 2.00p 2.05p 2.05p 2.05p 0
31/10/2023 2.00p 2.05p 2.05p 2.05p 0
30/10/2023 2.00p 2.05p 2.05p 2.05p 0
27/10/2023 2.00p 2.05p 2.05p 2.05p 0
26/10/2023 2.00p 2.05p 2.05p 2.05p 0
25/10/2023 2.00p 2.05p 2.05p 2.05p 0
24/10/2023 2.00p 2.05p 2.05p 2.05p 0
23/10/2023 2.00p 2.05p 2.05p 2.05p 0
20/10/2023 2.00p 2.05p 2.05p 2.05p 0
19/10/2023 2.00p 2.05p 2.05p 2.05p 0
18/10/2023 2.00p 2.05p 2.05p 2.05p 0
17/10/2023 2.00p 2.05p 2.05p 2.05p 0
16/10/2023 2.00p 2.05p 2.05p 2.05p 0
13/10/2023 2.00p 2.05p 2.05p 2.05p 0
12/10/2023 2.00p 2.05p 2.05p 2.05p 0
11/10/2023 2.00p 2.05p 2.05p 2.05p 0
10/10/2023 2.00p 2.05p 2.05p 2.05p 0
09/10/2023 2.00p 2.05p 2.05p 2.05p 0
06/10/2023 2.00p 2.05p 2.05p 2.05p 0
05/10/2023 2.00p 2.05p 2.05p 2.05p 0
04/10/2023 2.00p 2.05p 2.05p 2.05p 0
03/10/2023 2.00p 2.05p 2.05p 2.05p 0
02/10/2023 2.00p 2.05p 2.05p 2.05p 0
29/09/2023 2.00p 2.05p 2.05p 2.05p 0
28/09/2023 2.00p 2.05p 2.05p 2.05p 0
27/09/2023 2.00p 2.05p 2.05p 2.05p 0
26/09/2023 2.00p 2.05p 2.05p 2.05p 0
25/09/2023 2.00p 2.05p 2.05p 2.05p 0
22/09/2023 2.00p 2.05p 2.05p 2.05p 0
21/09/2023 2.00p 2.05p 2.05p 2.05p 0
20/09/2023 2.00p 2.05p 2.05p 2.05p 0
19/09/2023 2.00p 2.05p 2.05p 2.05p 0
18/09/2023 2.00p 2.05p 2.05p 2.05p 0
15/09/2023 2.00p 2.05p 2.05p 2.05p 0
14/09/2023 2.00p 2.05p 2.05p 2.05p 0
13/09/2023 2.00p 2.05p 2.05p 2.05p 0
12/09/2023 2.00p 2.05p 2.05p 2.05p 0
11/09/2023 2.00p 2.05p 2.05p 2.05p 0
08/09/2023 2.00p 2.05p 2.05p 2.05p 0
07/09/2023 2.00p 2.05p 2.05p 2.05p 0
06/09/2023 2.00p 2.05p 2.05p 2.05p 0
05/09/2023 2.00p 2.05p 2.05p 2.05p 0
04/09/2023 2.00p 2.05p 2.05p 2.05p 0
01/09/2023 2.00p 2.05p 2.05p 2.05p 0
31/08/2023 2.00p 2.05p 2.05p 2.05p 0
30/08/2023 2.00p 2.05p 2.05p 2.05p 0
29/08/2023 2.00p 2.05p 2.05p 2.05p 0
25/08/2023 2.00p 2.05p 2.05p 2.05p 0
24/08/2023 2.00p 2.05p 2.05p 2.05p 0
23/08/2023 2.00p 2.05p 2.05p 2.05p 0
22/08/2023 2.00p 2.05p 2.05p 2.05p 0
21/08/2023 2.00p 2.05p 2.05p 2.05p 0
18/08/2023 2.00p 2.05p 2.05p 2.05p 0
17/08/2023 2.00p 2.05p 2.05p 2.05p 0
16/08/2023 2.00p 2.05p 2.05p 2.05p 0
15/08/2023 2.00p 2.05p 2.05p 2.05p 0
14/08/2023 2.00p 2.05p 2.05p 2.05p 0
11/08/2023 2.00p 2.05p 2.05p 2.05p 0
10/08/2023 2.00p 2.05p 2.05p 2.05p 0
09/08/2023 2.00p 2.05p 2.05p 2.05p 0
08/08/2023 2.00p 2.05p 2.05p 2.05p 0
07/08/2023 2.00p 2.05p 2.05p 2.05p 0
04/08/2023 2.00p 2.05p 2.05p 2.05p 0
03/08/2023 2.00p 2.05p 2.05p 2.05p 0
02/08/2023 2.00p 2.05p 2.05p 2.05p 0
01/08/2023 2.00p 2.05p 2.05p 2.05p 0
31/07/2023 2.00p 2.05p 2.05p 2.05p 0
28/07/2023 2.00p 2.05p 2.05p 2.05p 0
27/07/2023 2.00p 2.05p 2.05p 2.05p 0
26/07/2023 2.00p 2.05p 2.05p 2.05p 0
25/07/2023 2.00p 2.05p 2.05p 2.05p 0
24/07/2023 2.00p 2.05p 2.05p 2.05p 0
21/07/2023 2.00p 2.05p 2.05p 2.05p 0
20/07/2023 2.00p 2.05p 2.05p 2.05p 0
19/07/2023 2.00p 2.05p 2.05p 2.05p 0
18/07/2023 2.00p 2.05p 2.05p 2.05p 0
17/07/2023 2.00p 2.05p 2.05p 2.05p 0
14/07/2023 2.00p 2.05p 2.05p 2.05p 0
13/07/2023 2.00p 2.05p 2.05p 2.05p 0
12/07/2023 2.00p 2.05p 2.05p 2.05p 0
11/07/2023 2.00p 2.05p 2.05p 2.05p 0
10/07/2023 2.00p 2.05p 2.05p 2.05p 0
07/07/2023 2.00p 2.05p 2.05p 2.05p 0
06/07/2023 2.00p 2.05p 2.05p 2.05p 0
05/07/2023 2.00p 2.05p 2.05p 2.05p 0
04/07/2023 2.00p 2.05p 2.05p 2.05p 0
03/07/2023 2.00p 2.05p 2.05p 2.05p 0
30/06/2023 2.00p 2.10p 1.90p 2.05p 2628440
29/06/2023 2.00p 2.00p 1.93p 2.00p 505
28/06/2023 1.95p 2.00p 1.93p 2.00p 268050
27/06/2023 2.05p 2.17p 1.93p 1.95p 1895303
26/06/2023 1.70p 2.20p 1.70p 2.05p 2354254
23/06/2023 1.60p 1.89p 1.60p 1.75p 663857
22/06/2023 1.55p 1.70p 1.45p 1.60p 1377464
21/06/2023 1.60p 1.70p 1.30p 1.55p 6304533
20/06/2023 1.95p 1.98p 1.81p 1.90p 1746817
19/06/2023 2.00p 2.00p 1.93p 1.95p 217864
16/06/2023 2.05p 2.05p 1.93p 2.00p 421890
15/06/2023 2.05p 2.05p 2.00p 2.05p 51420
14/06/2023 2.05p 2.06p 2.00p 2.05p 1304069
13/06/2023 2.05p 2.10p 2.00p 2.05p 2594646
12/06/2023 2.15p 2.15p 2.05p 2.10p 225000
09/06/2023 2.15p 2.17p 2.10p 2.15p 2280971
08/06/2023 2.20p 2.28p 2.10p 2.15p 238495
07/06/2023 2.20p 2.28p 2.16p 2.20p 84668
06/06/2023 2.25p 2.30p 2.01p 2.20p 1666474
05/06/2023 2.40p 2.40p 2.20p 2.25p 1503955
02/06/2023 2.45p 2.45p 2.22p 2.40p 805895
01/06/2023 2.65p 2.87p 2.41p 2.45p 3004062
31/05/2023 2.20p 3.30p 2.11p 2.80p 10744958
30/05/2023 2.20p 2.20p 2.08p 2.20p 574925
26/05/2023 2.10p 2.30p 2.07p 2.20p 804356
25/05/2023 2.10p 2.17p 2.07p 2.10p 198137
24/05/2023 2.15p 2.27p 2.06p 2.10p 502125
23/05/2023 2.20p 2.27p 2.14p 2.15p 85000
22/05/2023 2.10p 2.29p 2.03p 2.20p 1060095
19/05/2023 2.05p 2.20p 2.00p 2.10p 1361448
18/05/2023 1.90p 2.08p 1.88p 2.00p 1514866
17/05/2023 1.80p 1.99p 1.80p 1.90p 914481
16/05/2023 1.90p 1.90p 1.80p 1.80p 54354
15/05/2023 1.75p 1.98p 1.75p 1.90p 441329
12/05/2023 1.75p 1.86p 1.64p 1.75p 596440
11/05/2023 1.85p 1.86p 1.63p 1.75p 1636947
10/05/2023 1.80p 1.90p 1.42p 1.80p 7047777
09/05/2023 2.20p 2.24p 2.10p 2.20p 24374
05/05/2023 2.20p 2.30p 2.10p 2.20p 2142349
04/05/2023 2.15p 2.22p 2.12p 2.20p 97300
03/05/2023 2.25p 2.29p 2.10p 2.20p 454065
02/05/2023 2.05p 2.39p 2.03p 2.25p 1277744
28/04/2023 2.05p 2.13p 2.05p 2.05p 118375
27/04/2023 2.05p 2.12p 1.90p 2.05p 961791
26/04/2023 2.05p 2.18p 1.91p 2.05p 742455
25/04/2023 2.05p 2.17p 1.90p 2.05p 2318948
24/04/2023 2.05p 2.12p 1.90p 2.05p 1540371
21/04/2023 2.05p 2.07p 1.90p 2.05p 709396
20/04/2023 2.05p 2.09p 2.04p 2.05p 141005
19/04/2023 2.05p 2.10p 2.05p 2.05p 0
18/04/2023 2.05p 2.05p 1.75p 2.05p 6257771
17/04/2023 2.05p 2.18p 1.90p 2.05p 1528020
14/04/2023 2.10p 2.10p 1.90p 2.05p 3508246
13/04/2023 2.25p 2.30p 2.00p 2.10p 4603979
12/04/2023 2.25p 2.38p 2.10p 2.25p 211634
11/04/2023 2.25p 2.33p 2.10p 2.25p 1549220
06/04/2023 2.15p 2.40p 2.00p 2.25p 3134526
05/04/2023 2.25p 2.25p 1.91p 2.15p 3763587

*Close Price adjusted for both dividends and splits