Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/04/2023 2.30p 2.72p 2.20p 2.30p 11142340
03/04/2023 2.15p 2.40p 2.07p 2.30p 6822450
31/03/2023 1.90p 2.29p 1.90p 2.15p 2101224
30/03/2023 2.00p 2.00p 1.85p 1.90p 265750
29/03/2023 1.90p 1.97p 1.83p 1.90p 499845
28/03/2023 2.05p 2.05p 1.83p 1.90p 365634
27/03/2023 1.88p 1.99p 1.88p 1.95p 2586977
24/03/2023 1.83p 1.87p 1.76p 1.83p 800219
23/03/2023 1.83p 1.84p 1.83p 1.83p 250933
22/03/2023 1.90p 1.90p 1.80p 1.83p 189628
21/03/2023 1.90p 1.90p 1.80p 1.90p 32500
20/03/2023 1.95p 1.95p 1.80p 1.90p 601514
17/03/2023 2.00p 2.00p 1.82p 1.95p 408366
16/03/2023 2.00p 2.00p 2.00p 2.00p 35000
15/03/2023 2.00p 2.04p 1.80p 2.00p 774332
14/03/2023 1.90p 1.91p 1.80p 1.90p 77021
13/03/2023 2.00p 2.00p 1.90p 1.90p 1060000
10/03/2023 2.00p 2.09p 1.96p 2.00p 464305
09/03/2023 1.95p 2.08p 1.92p 2.00p 973581
08/03/2023 2.10p 2.18p 1.95p 1.95p 687560
07/03/2023 2.18p 2.23p 2.00p 2.10p 1019030
06/03/2023 2.00p 2.24p 1.91p 2.18p 1302063
03/03/2023 2.18p 2.18p 1.95p 2.05p 1136080
02/03/2023 2.18p 2.20p 2.05p 2.18p 516076
01/03/2023 2.18p 2.22p 2.10p 2.18p 632535
28/02/2023 2.40p 2.40p 2.11p 2.18p 3182419
27/02/2023 2.40p 2.40p 2.30p 2.40p 146279
24/02/2023 2.35p 2.59p 2.20p 2.40p 4306516
23/02/2023 2.25p 2.35p 2.20p 2.35p 1116198
22/02/2023 2.30p 2.30p 2.20p 2.25p 1377634
21/02/2023 2.35p 2.35p 2.21p 2.30p 160577
20/02/2023 2.40p 2.40p 2.30p 2.35p 386414
17/02/2023 2.50p 2.50p 2.31p 2.40p 816422
16/02/2023 2.50p 2.60p 2.41p 2.50p 1716491
15/02/2023 2.70p 2.72p 2.43p 2.50p 1081253
14/02/2023 3.05p 3.05p 2.63p 2.70p 1387983
13/02/2023 2.50p 3.58p 2.50p 3.05p 5442747
10/02/2023 2.45p 2.70p 2.38p 2.50p 500177
09/02/2023 2.45p 2.56p 2.45p 2.45p 5845
08/02/2023 2.18p 2.58p 2.12p 2.45p 1314377
07/02/2023 1.85p 2.25p 1.75p 2.18p 6412849
06/02/2023 2.00p 2.00p 1.85p 1.85p 150616
03/02/2023 2.55p 2.57p 1.80p 2.00p 3687106
02/02/2023 2.70p 2.78p 2.62p 2.70p 253309
01/02/2023 2.60p 2.70p 2.59p 2.70p 449171
31/01/2023 2.65p 2.65p 2.50p 2.60p 904628
30/01/2023 2.65p 2.65p 2.52p 2.65p 180780
27/01/2023 2.65p 2.65p 2.63p 2.65p 0
26/01/2023 2.65p 2.65p 2.60p 2.65p 60706
25/01/2023 2.65p 2.67p 2.65p 2.65p 44339
24/01/2023 2.75p 2.75p 2.61p 2.65p 102629
23/01/2023 2.80p 2.80p 2.64p 2.75p 19497
20/01/2023 2.80p 2.80p 2.70p 2.80p 193110
19/01/2023 2.85p 2.85p 2.73p 2.80p 70768
18/01/2023 2.85p 2.85p 2.80p 2.80p 10401
17/01/2023 2.85p 2.85p 2.72p 2.85p 97977
16/01/2023 2.85p 2.85p 2.78p 2.85p 323292
13/01/2023 2.85p 2.85p 2.85p 2.85p 0
12/01/2023 2.85p 2.85p 2.79p 2.85p 68725
11/01/2023 2.85p 2.85p 2.70p 2.85p 135472
10/01/2023 2.85p 2.85p 2.81p 2.85p 36187
09/01/2023 2.80p 2.82p 2.73p 2.80p 467626
06/01/2023 2.85p 2.89p 2.71p 2.80p 230760
05/01/2023 3.05p 3.05p 2.52p 2.75p 754217
04/01/2023 3.05p 3.17p 2.94p 3.05p 475276
03/01/2023 2.95p 3.09p 2.95p 2.95p 190622
30/12/2022 2.95p 2.99p 2.95p 2.95p 16900
29/12/2022 2.95p 2.99p 2.95p 2.95p 23233
28/12/2022 2.95p 2.95p 2.90p 2.95p 52422
23/12/2022 2.95p 2.95p 2.93p 2.95p 0
22/12/2022 3.15p 3.15p 2.91p 2.95p 580784
21/12/2022 3.15p 3.15p 3.00p 3.15p 47853
20/12/2022 3.15p 3.15p 3.00p 3.15p 79068
19/12/2022 3.05p 3.15p 3.02p 3.15p 80987
16/12/2022 2.98p 3.09p 2.98p 3.05p 52848
15/12/2022 3.03p 3.03p 2.84p 2.98p 537941
14/12/2022 3.05p 3.06p 2.96p 3.03p 416108
13/12/2022 3.20p 3.27p 3.00p 3.05p 545393
12/12/2022 3.30p 3.36p 3.23p 3.25p 962313
09/12/2022 3.25p 3.50p 3.20p 3.40p 222267
08/12/2022 3.25p 3.40p 3.16p 3.30p 579122
07/12/2022 3.20p 3.40p 3.12p 3.25p 669149
06/12/2022 3.20p 3.20p 3.11p 3.20p 3408
05/12/2022 3.20p 3.35p 3.20p 3.20p 865128
02/12/2022 3.20p 3.30p 3.12p 3.20p 68831
01/12/2022 3.15p 3.28p 3.15p 3.20p 95590
30/11/2022 3.15p 3.15p 3.12p 3.15p 3000
29/11/2022 3.15p 3.20p 3.12p 3.15p 23085
28/11/2022 3.15p 3.20p 3.12p 3.15p 85833
25/11/2022 3.30p 3.30p 3.11p 3.15p 591954
24/11/2022 3.30p 3.30p 3.12p 3.30p 63648
23/11/2022 3.05p 3.30p 3.05p 3.30p 355286
22/11/2022 3.10p 3.11p 3.00p 3.05p 417806
21/11/2022 3.30p 3.30p 3.11p 3.15p 137585
18/11/2022 3.25p 3.30p 3.01p 3.30p 1082534
17/11/2022 3.40p 3.40p 3.29p 3.30p 185815
16/11/2022 3.60p 3.60p 3.30p 3.40p 521004
15/11/2022 3.65p 3.84p 3.60p 3.60p 1116108
14/11/2022 3.20p 3.78p 3.20p 3.65p 1562612
11/11/2022 3.35p 3.48p 3.20p 3.20p 415179
10/11/2022 3.25p 3.40p 3.03p 3.35p 2477280
09/11/2022 3.25p 3.47p 3.12p 3.25p 3097120
08/11/2022 2.95p 3.30p 2.94p 3.25p 2455768
07/11/2022 2.55p 2.99p 2.21p 2.95p 4818805
04/11/2022 2.65p 2.65p 2.40p 2.55p 728914
03/11/2022 2.55p 2.57p 2.52p 2.55p 229837
02/11/2022 2.65p 2.65p 2.50p 2.55p 996485
01/11/2022 2.55p 2.77p 2.50p 2.60p 743449
31/10/2022 2.55p 2.60p 2.52p 2.55p 262055
28/10/2022 2.68p 2.68p 2.50p 2.55p 931527
27/10/2022 2.80p 2.85p 2.55p 2.68p 471115
26/10/2022 2.80p 2.87p 2.70p 2.80p 513153
25/10/2022 2.90p 2.94p 2.73p 2.80p 93450
24/10/2022 2.90p 2.94p 2.80p 2.90p 59439
21/10/2022 3.05p 3.05p 2.80p 2.90p 301396
20/10/2022 2.80p 3.07p 2.80p 3.05p 1917273
19/10/2022 2.75p 2.80p 2.70p 2.80p 824697
18/10/2022 2.80p 2.81p 2.72p 2.75p 79661
17/10/2022 2.85p 2.85p 2.72p 2.80p 94433
14/10/2022 2.85p 2.85p 2.80p 2.85p 41277
13/10/2022 2.85p 2.85p 2.80p 2.85p 75806
12/10/2022 2.90p 2.90p 2.80p 2.85p 287193
11/10/2022 2.95p 2.95p 2.80p 2.90p 439630
10/10/2022 3.05p 3.05p 2.61p 2.95p 3532282
07/10/2022 3.15p 3.32p 2.97p 3.05p 899293
06/10/2022 3.05p 3.15p 3.05p 3.15p 284775
05/10/2022 3.10p 3.20p 3.00p 3.05p 1030199
04/10/2022 3.35p 3.38p 3.06p 3.10p 619355
03/10/2022 3.05p 3.44p 3.05p 3.35p 712823
30/09/2022 3.25p 3.39p 3.01p 3.05p 1078715
29/09/2022 3.80p 3.80p 3.31p 3.40p 482919
28/09/2022 3.15p 3.85p 3.15p 3.80p 1533213
27/09/2022 3.40p 3.40p 3.12p 3.15p 175075
26/09/2022 3.38p 3.50p 3.30p 3.40p 419563
23/09/2022 3.45p 3.45p 3.31p 3.38p 378929
22/09/2022 3.50p 3.50p 3.41p 3.45p 155874
21/09/2022 3.50p 3.57p 3.40p 3.50p 392125
20/09/2022 3.70p 3.70p 3.41p 3.50p 296106
19/09/2022 3.45p 3.70p 3.41p 3.70p 780656
16/09/2022 3.45p 3.70p 3.41p 3.70p 780656
15/09/2022 3.75p 3.75p 3.40p 3.45p 1121182
14/09/2022 3.75p 3.79p 3.61p 3.75p 353595
13/09/2022 4.00p 4.00p 3.53p 3.80p 301518
12/09/2022 4.10p 4.10p 3.90p 4.00p 42700
09/09/2022 4.10p 4.10p 4.00p 4.10p 251135
08/09/2022 4.00p 4.13p 4.00p 4.10p 541340
07/09/2022 3.65p 4.00p 3.51p 4.00p 2248212
06/09/2022 3.75p 3.75p 3.60p 3.65p 63212
05/09/2022 3.75p 3.76p 3.72p 3.75p 85315
02/09/2022 3.50p 3.84p 3.50p 3.75p 1066132
01/09/2022 3.55p 3.55p 3.50p 3.50p 37365
31/08/2022 3.70p 3.70p 3.50p 3.55p 153616
30/08/2022 3.70p 3.70p 3.55p 3.70p 176864
29/08/2022 3.60p 3.70p 3.60p 3.70p 277868
26/08/2022 3.60p 3.70p 3.60p 3.70p 277868
25/08/2022 3.60p 3.64p 3.55p 3.60p 408531
24/08/2022 3.55p 3.65p 3.50p 3.60p 625273
23/08/2022 3.55p 3.55p 3.52p 3.55p 71464
22/08/2022 3.70p 3.70p 3.43p 3.55p 1216244
19/08/2022 3.80p 3.80p 3.68p 3.70p 404627
18/08/2022 4.00p 4.00p 3.71p 3.80p 478408
17/08/2022 3.90p 4.00p 3.62p 4.00p 532150
16/08/2022 4.10p 4.12p 3.81p 3.90p 201666
15/08/2022 3.70p 4.12p 3.61p 4.10p 2625748
12/08/2022 3.70p 3.70p 3.61p 3.70p 32092
11/08/2022 3.70p 3.70p 3.60p 3.70p 129389
10/08/2022 3.70p 3.75p 3.60p 3.70p 64367
09/08/2022 3.70p 3.76p 3.60p 3.70p 220293
08/08/2022 3.70p 3.76p 3.70p 3.70p 133084
05/08/2022 3.65p 3.79p 3.52p 3.70p 395199
04/08/2022 3.70p 3.89p 3.49p 3.65p 1564403
03/08/2022 3.70p 3.77p 3.67p 3.70p 385785
02/08/2022 3.80p 3.80p 3.66p 3.70p 328280
01/08/2022 3.95p 3.95p 3.70p 3.80p 25028
29/07/2022 3.80p 3.84p 3.70p 3.80p 614424
28/07/2022 4.15p 4.15p 3.66p 3.80p 1938177
27/07/2022 4.20p 4.20p 4.10p 4.20p 486746
26/07/2022 4.20p 4.27p 4.10p 4.20p 669411
25/07/2022 4.10p 4.20p 4.10p 4.20p 472147
22/07/2022 4.10p 4.20p 4.06p 4.10p 129844
21/07/2022 4.10p 4.10p 4.06p 4.10p 5000
20/07/2022 4.10p 4.20p 4.00p 4.10p 753117
19/07/2022 4.10p 4.10p 4.01p 4.10p 171863
18/07/2022 4.10p 4.10p 3.73p 4.10p 1858830
15/07/2022 3.75p 3.75p 3.71p 3.75p 357688
14/07/2022 3.75p 3.75p 3.60p 3.75p 153111
13/07/2022 3.80p 3.80p 3.61p 3.75p 425759
12/07/2022 3.80p 3.84p 3.64p 3.80p 853497
11/07/2022 3.80p 3.89p 3.71p 3.80p 491229
08/07/2022 3.90p 3.95p 3.52p 3.80p 5307174
07/07/2022 4.40p 4.64p 4.37p 4.60p 1899179
06/07/2022 4.95p 4.98p 4.21p 4.40p 2303457
05/07/2022 5.05p 5.06p 4.83p 4.95p 357546
04/07/2022 5.40p 5.40p 5.00p 5.05p 861346
01/07/2022 5.15p 5.76p 5.15p 5.40p 1016639
30/06/2022 6.25p 6.25p 5.02p 5.10p 1777618
29/06/2022 6.35p 6.40p 6.21p 6.35p 93787
28/06/2022 6.15p 6.43p 6.05p 6.35p 510441
27/06/2022 6.25p 6.45p 6.13p 6.15p 139848
24/06/2022 6.35p 6.53p 6.24p 6.35p 427433

*Close Price adjusted for both dividends and splits