Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/12/2020 4.90p 4.95p 4.80p 4.90p 189426
08/12/2020 5.25p 5.25p 4.70p 4.90p 208371
07/12/2020 5.25p 5.25p 5.03p 5.25p 360383
04/12/2020 5.25p 5.50p 5.03p 5.25p 353223
03/12/2020 5.75p 5.90p 4.75p 5.25p 2796807
02/12/2020 7.85p 8.07p 7.30p 7.50p 253264
01/12/2020 7.95p 8.15p 7.85p 7.85p 299739
30/11/2020 8.10p 8.38p 7.50p 7.95p 86915
27/11/2020 8.10p 8.30p 7.75p 8.10p 29702
26/11/2020 8.10p 8.10p 7.83p 8.10p 15333
25/11/2020 8.35p 8.35p 7.83p 8.10p 61142
24/11/2020 8.75p 8.75p 7.70p 8.35p 392947
23/11/2020 9.00p 9.00p 8.50p 8.75p 51512
20/11/2020 9.00p 9.00p 8.65p 9.00p 25000
19/11/2020 9.50p 9.50p 8.75p 9.00p 56860
18/11/2020 10.25p 10.25p 9.00p 9.50p 177627
17/11/2020 10.25p 10.35p 9.50p 10.25p 140211
16/11/2020 9.50p 9.93p 9.00p 9.50p 28101
13/11/2020 10.00p 10.00p 8.50p 9.50p 112642
12/11/2020 10.00p 10.00p 9.10p 10.00p 39583
10/11/2020 10.25p 10.25p 9.50p 10.25p 82463
09/11/2020 8.50p 10.93p 8.15p 10.25p 761476
06/11/2020 8.50p 8.99p 8.15p 8.50p 121423
05/11/2020 8.50p 8.50p 8.50p 8.50p 0
04/11/2020 8.75p 8.99p 8.20p 8.50p 44060
03/11/2020 8.50p 8.50p 8.01p 8.50p 200512
02/11/2020 9.25p 9.80p 8.50p 8.50p 630007
30/10/2020 9.25p 10.00p 8.85p 9.25p 678342
29/10/2020 7.25p 9.80p 6.55p 9.25p 1733288
28/10/2020 7.00p 7.37p 6.50p 7.00p 104176
27/10/2020 6.65p 7.18p 6.25p 7.00p 967041
26/10/2020 7.55p 7.55p 6.70p 6.75p 270835
23/10/2020 7.55p 7.77p 7.10p 7.55p 397873
22/10/2020 7.55p 7.78p 7.10p 7.55p 113746
21/10/2020 7.75p 7.75p 7.00p 7.55p 34405
20/10/2020 7.75p 7.77p 7.50p 7.75p 17458
19/10/2020 7.75p 7.82p 7.75p 7.75p 18650
16/10/2020 8.25p 8.25p 7.65p 7.75p 72264
15/10/2020 8.00p 8.05p 7.88p 8.00p 43329
14/10/2020 7.75p 8.10p 7.70p 8.00p 107588
13/10/2020 7.75p 7.80p 7.65p 7.75p 25379
12/10/2020 8.00p 8.00p 7.25p 7.75p 191056
09/10/2020 8.25p 8.25p 7.85p 8.00p 59677
08/10/2020 8.50p 8.50p 7.85p 8.25p 246367
07/10/2020 8.50p 8.50p 8.01p 8.50p 61577
06/10/2020 8.50p 8.50p 8.10p 8.50p 180540
05/10/2020 8.50p 8.50p 8.14p 8.50p 64
02/10/2020 8.50p 9.00p 8.00p 8.50p 114517
01/10/2020 8.50p 8.50p 8.00p 8.50p 9508
30/09/2020 8.50p 8.54p 7.80p 8.50p 192039
29/09/2020 8.50p 8.75p 8.00p 8.50p 36000
28/09/2020 8.50p 8.50p 8.14p 8.50p 66966
25/09/2020 8.50p 8.50p 8.17p 8.50p 21318
24/09/2020 8.50p 8.85p 8.10p 8.50p 91168
23/09/2020 8.00p 8.99p 7.70p 8.50p 225587
22/09/2020 8.50p 9.00p 8.00p 8.00p 294688
21/09/2020 9.50p 9.50p 8.55p 9.25p 25136
18/09/2020 10.25p 10.25p 9.00p 9.50p 154795
17/09/2020 9.75p 10.50p 9.00p 10.25p 130751
16/09/2020 10.25p 10.25p 9.00p 9.75p 156549
15/09/2020 10.25p 10.25p 9.50p 10.25p 8904
14/09/2020 10.25p 10.50p 9.50p 10.25p 31667
11/09/2020 10.25p 10.60p 9.47p 10.25p 63178
10/09/2020 9.50p 10.67p 9.00p 10.25p 458237
09/09/2020 10.50p 10.50p 9.25p 9.50p 46748
08/09/2020 11.00p 11.00p 10.10p 10.50p 19043
07/09/2020 11.00p 11.50p 10.00p 11.00p 118064
04/09/2020 10.00p 12.90p 10.00p 11.00p 1107537
03/09/2020 10.00p 10.45p 10.00p 10.00p 128358
02/09/2020 10.00p 10.25p 9.71p 10.00p 442754
01/09/2020 10.00p 10.20p 9.68p 10.00p 99173
31/08/2020 10.00p 10.00p 9.68p 10.00p 52987
28/08/2020 10.00p 10.00p 9.68p 10.00p 52987
27/08/2020 10.00p 10.35p 9.60p 10.00p 537507
26/08/2020 9.75p 10.15p 9.20p 9.75p 139549
25/08/2020 9.75p 10.00p 9.14p 9.75p 269627
24/08/2020 9.75p 9.75p 9.05p 9.75p 50011
21/08/2020 9.75p 9.80p 9.05p 9.75p 64733
20/08/2020 9.75p 9.85p 9.00p 9.75p 7766
19/08/2020 9.75p 10.00p 9.01p 9.75p 99764
18/08/2020 9.75p 9.90p 9.00p 9.50p 340328
17/08/2020 12.00p 12.75p 8.90p 9.75p 577715
14/08/2020 9.00p 10.48p 8.57p 10.25p 255709
13/08/2020 9.00p 9.20p 8.55p 9.00p 323709
12/08/2020 9.00p 9.00p 8.67p 9.00p 592
11/08/2020 9.00p 9.05p 8.65p 9.00p 83516
10/08/2020 9.00p 9.12p 8.65p 9.00p 40473
07/08/2020 9.00p 9.12p 8.60p 9.00p 305310
06/08/2020 9.00p 9.14p 8.56p 9.00p 287676
05/08/2020 8.50p 9.14p 8.50p 9.00p 168065
04/08/2020 8.25p 8.50p 8.25p 8.50p 45954
03/08/2020 8.75p 8.75p 8.00p 8.25p 103346
31/07/2020 8.75p 8.83p 8.38p 8.75p 155269
30/07/2020 8.75p 8.75p 8.75p 8.75p 0
29/07/2020 8.75p 8.86p 8.38p 8.75p 30256
28/07/2020 9.00p 9.14p 8.40p 8.75p 61805
27/07/2020 9.00p 9.17p 8.40p 9.00p 34016
24/07/2020 9.00p 9.25p 8.40p 9.00p 23753
23/07/2020 9.50p 9.50p 8.00p 9.00p 70630
22/07/2020 9.00p 10.00p 8.50p 9.50p 215378
21/07/2020 8.50p 9.70p 8.20p 9.00p 192293
20/07/2020 8.50p 8.50p 8.15p 8.50p 10708
17/07/2020 9.50p 9.50p 8.00p 8.50p 1229206
16/07/2020 9.50p 9.50p 9.00p 9.50p 7966
15/07/2020 9.50p 9.50p 9.00p 9.50p 28266
14/07/2020 9.50p 9.50p 9.00p 9.50p 171402
13/07/2020 9.50p 9.50p 9.00p 9.50p 11288
10/07/2020 9.50p 9.50p 9.00p 9.50p 53229
09/07/2020 9.75p 9.77p 8.60p 9.50p 177428
08/07/2020 9.75p 9.90p 9.50p 9.75p 162986
07/07/2020 10.10p 10.25p 9.25p 9.75p 456102
06/07/2020 10.10p 10.10p 9.98p 10.10p 43034
03/07/2020 10.10p 10.10p 9.50p 10.10p 199033
02/07/2020 10.00p 10.25p 9.60p 9.98p 484593
01/07/2020 10.00p 10.00p 9.56p 10.00p 68802
30/06/2020 10.25p 10.25p 9.00p 10.00p 388641
29/06/2020 10.50p 10.50p 10.00p 10.25p 467557
26/06/2020 11.00p 12.00p 10.00p 10.50p 1318822
25/06/2020 12.50p 12.50p 12.45p 12.50p 16032
24/06/2020 13.00p 13.12p 11.50p 12.50p 132407
23/06/2020 14.50p 14.50p 12.00p 13.00p 131545
22/06/2020 15.00p 15.00p 14.05p 15.00p 13129
19/06/2020 15.00p 15.00p 14.11p 15.00p 16454
18/06/2020 15.00p 15.75p 14.05p 15.00p 117219
17/06/2020 14.50p 14.50p 14.05p 14.50p 28389
16/06/2020 15.00p 15.00p 13.15p 14.50p 231809
15/06/2020 15.00p 15.00p 14.00p 15.00p 66008
11/06/2020 16.00p 16.30p 14.00p 15.00p 211634
10/06/2020 12.50p 19.90p 12.35p 16.00p 994550
09/06/2020 12.50p 12.55p 12.00p 12.50p 59216
08/06/2020 13.38p 13.38p 12.01p 12.50p 74661
05/06/2020 13.38p 13.50p 12.75p 13.38p 109083
04/06/2020 13.38p 13.69p 12.75p 13.38p 86060
03/06/2020 12.88p 13.87p 12.80p 13.38p 118955
02/06/2020 13.50p 14.40p 12.00p 12.88p 390823
01/06/2020 12.00p 14.85p 11.80p 13.50p 259766
29/05/2020 12.00p 12.50p 11.80p 12.00p 136287
28/05/2020 11.00p 13.00p 11.00p 12.00p 931026
27/05/2020 11.00p 11.99p 10.00p 11.00p 317787
26/05/2020 11.50p 11.64p 10.00p 11.00p 126199
25/05/2020 11.50p 11.64p 11.00p 11.50p 15318
22/05/2020 11.50p 11.64p 11.00p 11.50p 15318
21/05/2020 11.50p 11.85p 11.00p 11.50p 6365
20/05/2020 11.50p 11.75p 11.00p 11.50p 39132
19/05/2020 11.50p 12.00p 11.10p 11.50p 142886
18/05/2020 11.50p 11.75p 11.50p 11.50p 1492
15/05/2020 11.50p 11.75p 11.50p 11.50p 6584
14/05/2020 12.00p 12.30p 11.00p 11.50p 23109
13/05/2020 12.00p 12.35p 12.00p 12.00p 708
12/05/2020 12.00p 12.00p 12.00p 12.00p 4079
11/05/2020 12.00p 13.00p 11.00p 12.00p 369703
08/05/2020 12.00p 12.35p 11.01p 12.00p 539
07/05/2020 12.00p 12.35p 11.01p 12.00p 539
06/05/2020 12.00p 12.00p 11.00p 12.00p 7346
05/05/2020 12.00p 12.40p 11.00p 12.00p 83736
04/05/2020 12.00p 12.40p 11.00p 12.00p 227866
01/05/2020 12.00p 12.00p 11.10p 12.00p 36086
30/04/2020 12.00p 13.00p 11.00p 12.00p 490817
29/04/2020 12.50p 12.75p 11.00p 12.00p 53586
28/04/2020 12.50p 12.85p 12.00p 12.50p 27261
27/04/2020 12.50p 12.90p 12.00p 12.50p 21791
24/04/2020 14.00p 14.00p 12.00p 12.50p 32863
23/04/2020 14.00p 14.20p 14.00p 14.00p 4301
22/04/2020 14.50p 14.50p 13.00p 14.00p 62553
21/04/2020 14.50p 15.00p 14.50p 14.50p 120884
20/04/2020 14.50p 14.88p 14.01p 14.50p 85482
17/04/2020 14.00p 15.00p 14.00p 14.50p 31108
16/04/2020 13.50p 15.00p 12.60p 14.00p 91798
15/04/2020 16.50p 16.50p 12.00p 13.50p 281861
14/04/2020 15.88p 17.00p 15.75p 16.50p 298363
13/04/2020 14.25p 16.50p 14.25p 15.88p 485475
10/04/2020 14.25p 16.50p 14.25p 15.88p 485475
09/04/2020 14.25p 16.50p 14.25p 15.88p 485475
08/04/2020 13.75p 15.00p 13.75p 14.25p 103443
07/04/2020 14.00p 14.60p 14.00p 14.00p 1658
06/04/2020 14.00p 14.66p 13.01p 14.00p 7782
03/04/2020 14.00p 14.70p 14.00p 14.00p 8082
02/04/2020 14.00p 16.00p 13.00p 14.00p 122808
01/04/2020 13.00p 15.00p 12.54p 14.00p 13815
31/03/2020 12.50p 14.00p 12.17p 13.00p 1675218
30/03/2020 12.00p 15.75p 12.00p 12.50p 183967
27/03/2020 11.50p 13.00p 11.00p 12.00p 184555
26/03/2020 10.75p 11.98p 10.75p 11.50p 70798
25/03/2020 10.25p 11.00p 10.25p 10.75p 34743
24/03/2020 10.25p 10.25p 9.88p 10.25p 27698
23/03/2020 10.25p 10.80p 10.25p 10.25p 1736
20/03/2020 10.50p 10.80p 9.50p 10.25p 112343
19/03/2020 11.00p 11.10p 10.00p 10.50p 92199
18/03/2020 10.75p 11.45p 10.20p 11.00p 140882
17/03/2020 11.75p 11.75p 10.00p 10.75p 53596
16/03/2020 11.75p 11.85p 11.75p 11.75p 59197
13/03/2020 12.50p 12.50p 11.50p 11.75p 256528
12/03/2020 13.50p 13.50p 12.00p 12.50p 227143
11/03/2020 13.50p 13.50p 13.25p 13.50p 15095
10/03/2020 14.50p 14.50p 13.15p 13.50p 88523
09/03/2020 15.50p 15.50p 13.10p 14.50p 681691
06/03/2020 15.50p 15.69p 15.05p 15.50p 11107
05/03/2020 15.25p 15.78p 15.00p 15.50p 34023
04/03/2020 16.00p 16.20p 15.00p 15.25p 76934
03/03/2020 16.50p 20.00p 15.00p 16.00p 473862

*Close Price adjusted for both dividends and splits