Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/09/2021 4.65p 4.75p 4.50p 4.65p 214975
14/09/2021 4.40p 4.92p 4.40p 4.65p 966875
13/09/2021 4.40p 4.50p 4.40p 4.40p 437861
10/09/2021 4.40p 4.49p 4.37p 4.40p 222968
09/09/2021 4.40p 4.45p 4.37p 4.40p 341235
08/09/2021 4.40p 4.45p 4.40p 4.40p 42355
07/09/2021 4.40p 4.45p 4.33p 4.40p 494591
06/09/2021 4.30p 4.47p 4.29p 4.40p 866294
03/09/2021 4.30p 4.38p 4.21p 4.30p 337276
02/09/2021 4.30p 4.39p 4.25p 4.30p 1604580
01/09/2021 4.50p 4.50p 4.25p 4.30p 684200
31/08/2021 4.50p 4.50p 4.20p 4.50p 326294
30/08/2021 4.50p 4.50p 4.30p 4.50p 72000
27/08/2021 4.50p 4.50p 4.30p 4.50p 72000
26/08/2021 4.55p 4.55p 4.40p 4.55p 136339
25/08/2021 4.55p 4.55p 4.50p 4.55p 176804
24/08/2021 4.55p 4.55p 4.52p 4.55p 235879
23/08/2021 4.60p 4.60p 4.35p 4.55p 267166
20/08/2021 4.60p 4.60p 4.50p 4.60p 23704
19/08/2021 4.60p 4.60p 4.25p 4.60p 132700
18/08/2021 4.60p 4.64p 4.40p 4.60p 377415
17/08/2021 4.60p 4.65p 4.50p 4.60p 85773
16/08/2021 4.60p 4.66p 4.54p 4.60p 10450
13/08/2021 4.60p 4.68p 4.51p 4.60p 2081498
12/08/2021 4.60p 4.60p 4.50p 4.60p 79467
11/08/2021 4.45p 4.60p 4.40p 4.60p 238163
10/08/2021 4.63p 4.63p 4.35p 4.45p 213767
09/08/2021 4.63p 4.63p 4.51p 4.63p 216169
06/08/2021 4.63p 4.63p 4.50p 4.63p 173398
05/08/2021 4.63p 4.63p 4.50p 4.63p 20002
04/08/2021 4.63p 4.63p 4.51p 4.63p 485882
03/08/2021 4.63p 4.63p 4.50p 4.63p 312370
02/08/2021 4.63p 4.63p 4.50p 4.63p 16130
30/07/2021 4.63p 4.63p 4.40p 4.63p 252718
29/07/2021 4.63p 4.64p 4.50p 4.63p 228969
28/07/2021 4.63p 4.64p 4.50p 4.63p 121971
27/07/2021 4.63p 4.66p 4.50p 4.63p 110652
26/07/2021 4.63p 4.68p 4.53p 4.63p 223130
23/07/2021 4.63p 4.70p 4.53p 4.63p 126819
22/07/2021 4.63p 4.70p 4.53p 4.63p 451589
21/07/2021 4.58p 4.74p 4.53p 4.63p 440406
20/07/2021 4.70p 4.75p 4.50p 4.58p 423076
19/07/2021 4.95p 4.95p 4.50p 4.70p 290723
16/07/2021 4.95p 4.95p 4.80p 4.95p 160761
15/07/2021 4.95p 4.95p 4.80p 4.95p 132081
14/07/2021 4.85p 5.00p 4.53p 4.95p 738023
13/07/2021 5.20p 5.40p 4.60p 4.85p 2326613
12/07/2021 5.05p 5.11p 4.90p 4.95p 767202
09/07/2021 5.05p 5.05p 4.74p 5.05p 466320
08/07/2021 5.05p 5.07p 4.80p 5.05p 523144
07/07/2021 5.00p 5.15p 4.72p 5.05p 729635
06/07/2021 4.95p 5.20p 4.72p 5.00p 548873
05/07/2021 5.05p 5.14p 4.81p 4.85p 593495
02/07/2021 5.05p 5.18p 4.86p 5.05p 556304
01/07/2021 5.05p 5.18p 4.83p 5.05p 234134
30/06/2021 5.10p 5.28p 5.00p 5.05p 151139
29/06/2021 4.80p 5.38p 4.80p 5.10p 690092
28/06/2021 5.25p 5.25p 4.50p 4.80p 669210
25/06/2021 4.80p 5.59p 4.80p 5.25p 1115119
24/06/2021 4.75p 5.00p 4.54p 4.80p 267887
23/06/2021 4.75p 4.75p 4.52p 4.75p 501302
22/06/2021 4.75p 4.76p 4.58p 4.75p 719189
21/06/2021 4.75p 4.76p 4.61p 4.75p 79939
18/06/2021 4.70p 4.85p 4.53p 4.75p 870954
17/06/2021 4.90p 4.90p 4.51p 4.70p 158303
16/06/2021 4.90p 4.90p 4.90p 4.90p 0
15/06/2021 4.90p 4.90p 4.71p 4.90p 574336
14/06/2021 4.90p 4.90p 4.60p 4.90p 271755
11/06/2021 4.90p 4.95p 4.74p 4.90p 488023
10/06/2021 4.90p 5.10p 4.90p 4.90p 622933
09/06/2021 4.90p 4.98p 4.71p 4.90p 262190
08/06/2021 5.00p 5.08p 4.71p 4.90p 1066094
07/06/2021 5.00p 5.00p 4.81p 5.00p 187557
04/06/2021 4.80p 5.00p 4.61p 5.00p 1075368
03/06/2021 4.80p 4.90p 4.61p 4.80p 83774
02/06/2021 4.80p 4.98p 4.60p 4.80p 563253
01/06/2021 4.85p 4.99p 4.72p 4.80p 215071
31/05/2021 4.85p 4.90p 4.71p 4.85p 401563
28/05/2021 4.85p 4.90p 4.71p 4.85p 401563
27/05/2021 4.80p 4.90p 4.63p 4.85p 495899
26/05/2021 4.65p 4.92p 4.60p 4.80p 1097374
25/05/2021 5.05p 5.05p 4.60p 4.65p 686131
24/05/2021 5.05p 5.05p 4.80p 5.05p 1436261
21/05/2021 4.25p 5.05p 4.25p 5.05p 1509524
20/05/2021 4.20p 4.40p 4.20p 4.25p 489398
19/05/2021 4.30p 4.30p 4.10p 4.20p 150993
18/05/2021 4.60p 4.64p 4.05p 4.30p 464418
17/05/2021 4.45p 4.65p 4.40p 4.60p 241336
14/05/2021 4.63p 4.63p 4.42p 4.45p 379252
13/05/2021 4.85p 4.85p 4.70p 4.63p 413912
12/05/2021 4.85p 4.85p 4.70p 4.85p 256503
11/05/2021 4.80p 4.85p 4.60p 4.85p 709009
10/05/2021 4.65p 4.80p 4.50p 4.80p 412771
07/05/2021 4.90p 4.90p 4.50p 4.65p 439063
06/05/2021 4.90p 4.90p 4.70p 4.90p 192894
05/05/2021 5.10p 5.10p 4.75p 4.90p 849018
04/05/2021 5.50p 5.73p 4.50p 5.10p 2954253
03/05/2021 6.15p 6.15p 5.18p 5.80p 1340911
30/04/2021 6.15p 6.15p 5.60p 5.80p 959048
29/04/2021 6.00p 6.15p 5.30p 6.15p 588705
28/04/2021 6.25p 6.25p 5.60p 6.00p 568381
27/04/2021 6.65p 6.65p 6.00p 6.25p 831328
26/04/2021 6.75p 6.90p 6.30p 6.65p 319411
23/04/2021 6.75p 6.92p 6.10p 6.92p 361950
22/04/2021 6.75p 6.87p 6.40p 6.75p 619839
21/04/2021 7.25p 7.25p 6.50p 6.75p 537727
20/04/2021 6.80p 7.47p 6.80p 7.25p 882505
19/04/2021 7.75p 7.90p 6.53p 6.90p 1032526
16/04/2021 8.25p 9.40p 7.50p 7.75p 2538652
15/04/2021 7.75p 9.90p 7.61p 8.25p 5552975
14/04/2021 6.00p 8.45p 6.00p 7.75p 6503109
13/04/2021 5.00p 6.50p 5.00p 6.25p 2685508
12/04/2021 5.00p 5.50p 4.73p 5.00p 1145490
09/04/2021 4.13p 6.00p 4.13p 5.40p 3623244
08/04/2021 4.13p 4.45p 3.85p 4.13p 312092
07/04/2021 4.13p 4.13p 3.85p 4.13p 61532
06/04/2021 4.13p 4.13p 3.80p 4.13p 321708
05/04/2021 4.13p 4.13p 3.78p 4.13p 205983
02/04/2021 4.13p 4.13p 3.78p 4.13p 205983
01/04/2021 4.13p 4.13p 3.78p 4.13p 205983
31/03/2021 4.00p 4.13p 4.00p 4.13p 918591
30/03/2021 4.25p 4.25p 3.75p 4.00p 683301
29/03/2021 4.25p 4.25p 4.00p 4.25p 97646
26/03/2021 4.25p 4.30p 4.05p 4.25p 159858
25/03/2021 4.25p 4.50p 4.00p 4.25p 128192
24/03/2021 4.25p 4.33p 4.03p 4.25p 57397
23/03/2021 4.25p 4.50p 3.94p 4.25p 1562151
22/03/2021 4.53p 4.53p 4.08p 4.25p 81645
19/03/2021 4.50p 4.50p 4.30p 4.50p 125454
18/03/2021 4.50p 4.50p 4.30p 4.50p 279232
17/03/2021 4.63p 4.63p 4.36p 4.50p 546386
16/03/2021 4.75p 4.75p 4.40p 4.63p 346696
15/03/2021 4.75p 5.00p 4.50p 4.75p 494522
12/03/2021 5.00p 5.00p 4.50p 4.75p 306387
11/03/2021 5.00p 5.00p 4.65p 5.00p 221869
10/03/2021 4.75p 5.28p 4.50p 5.00p 555833
09/03/2021 4.75p 4.75p 4.51p 4.75p 276630
08/03/2021 4.75p 4.80p 4.50p 4.75p 400716
05/03/2021 5.00p 5.00p 4.50p 4.75p 264762
04/03/2021 5.25p 5.25p 5.00p 5.00p 338147
03/03/2021 5.25p 5.25p 4.60p 5.25p 185551
02/03/2021 5.50p 5.50p 5.05p 5.25p 206541
01/03/2021 5.25p 5.33p 5.06p 5.25p 1255472
26/02/2021 5.75p 5.75p 5.00p 5.25p 504678
25/02/2021 5.75p 5.85p 5.50p 5.75p 915801
24/02/2021 5.40p 5.85p 4.97p 5.75p 2136961
23/02/2021 4.60p 6.00p 4.58p 5.25p 2978192
22/02/2021 4.35p 5.00p 4.22p 4.60p 1447429
19/02/2021 4.40p 4.45p 4.01p 4.35p 163594
18/02/2021 4.35p 4.70p 4.05p 4.40p 1112235
17/02/2021 4.25p 4.60p 4.11p 4.35p 1381627
16/02/2021 3.40p 4.49p 3.27p 4.35p 2813317
15/02/2021 4.00p 4.00p 3.30p 3.40p 2554941
12/02/2021 4.13p 4.18p 3.78p 4.00p 209590
11/02/2021 3.75p 4.20p 3.70p 4.13p 705453
10/02/2021 3.75p 3.95p 3.56p 3.75p 374657
09/02/2021 3.75p 3.85p 3.75p 3.75p 77812
08/02/2021 3.75p 3.87p 3.56p 3.75p 324458
05/02/2021 3.75p 3.85p 3.55p 3.75p 1187829
04/02/2021 3.75p 3.88p 3.71p 3.75p 112591
03/02/2021 3.95p 4.04p 3.68p 3.75p 205764
02/02/2021 3.95p 4.10p 3.75p 3.95p 167502
01/02/2021 4.25p 4.25p 3.56p 3.95p 527721
29/01/2021 4.50p 4.68p 4.06p 4.25p 567173
28/01/2021 4.75p 4.80p 4.35p 4.50p 635601
27/01/2021 4.15p 5.00p 4.00p 4.75p 1937564
26/01/2021 4.25p 4.28p 4.02p 4.15p 1080619
25/01/2021 4.35p 4.35p 4.25p 4.25p 25512
22/01/2021 4.50p 4.50p 4.20p 4.35p 504530
21/01/2021 4.15p 4.90p 4.00p 4.50p 3735242
20/01/2021 4.03p 4.10p 3.82p 4.03p 1117369
19/01/2021 4.15p 4.15p 3.80p 4.03p 84003
18/01/2021 4.15p 4.15p 3.76p 4.15p 670920
15/01/2021 4.15p 4.30p 3.76p 4.15p 275278
14/01/2021 4.25p 4.25p 4.02p 4.15p 611151
13/01/2021 4.25p 4.25p 4.13p 4.25p 110033
12/01/2021 4.20p 4.25p 4.01p 4.25p 1284432
11/01/2021 4.20p 4.20p 4.00p 4.20p 438477
08/01/2021 4.30p 4.39p 4.02p 4.20p 639067
07/01/2021 4.25p 4.45p 4.25p 4.30p 348648
06/01/2021 4.25p 4.34p 4.25p 4.25p 6414
05/01/2021 4.30p 4.30p 4.07p 4.25p 17676
04/01/2021 4.45p 4.45p 4.00p 4.25p 455588
01/01/2021 4.65p 4.65p 4.42p 4.45p 439589
31/12/2020 4.65p 4.65p 4.42p 4.45p 439589
30/12/2020 4.65p 4.67p 4.41p 4.65p 75890
29/12/2020 4.25p 5.00p 4.25p 4.65p 1368540
28/12/2020 4.55p 4.55p 4.03p 4.25p 417553
25/12/2020 4.55p 4.55p 4.03p 4.25p 417553
24/12/2020 4.55p 4.55p 4.03p 4.25p 417553
23/12/2020 4.45p 4.60p 4.43p 4.55p 100691
22/12/2020 4.60p 4.60p 4.10p 4.50p 244326
21/12/2020 4.75p 4.75p 4.50p 4.60p 189386
18/12/2020 4.75p 4.75p 4.70p 4.75p 213802
17/12/2020 4.70p 4.79p 4.51p 4.75p 350562
16/12/2020 4.70p 4.82p 4.51p 4.70p 24862
15/12/2020 4.85p 4.92p 4.50p 4.60p 398918
14/12/2020 4.85p 4.85p 4.70p 4.85p 43715
11/12/2020 4.90p 4.90p 4.70p 4.85p 40847
10/12/2020 4.90p 4.90p 4.80p 4.90p 81352

*Close Price adjusted for both dividends and splits