Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/03/2020 15.50p 15.99p 15.01p 15.50p 67429
28/02/2020 14.50p 17.00p 14.01p 15.50p 359561
27/02/2020 17.25p 17.25p 13.03p 14.50p 546156
26/02/2020 18.00p 18.00p 17.10p 17.50p 36432
25/02/2020 17.50p 18.00p 17.50p 18.00p 14226
24/02/2020 19.25p 19.25p 17.75p 18.25p 171257
21/02/2020 19.00p 19.45p 18.03p 19.25p 91314
20/02/2020 18.25p 18.49p 18.01p 18.25p 61093
19/02/2020 18.50p 18.50p 18.01p 18.25p 82328
18/02/2020 18.75p 18.75p 18.00p 18.50p 49394
17/02/2020 19.25p 19.37p 18.51p 18.75p 82862
14/02/2020 19.25p 19.37p 19.11p 19.25p 19882
13/02/2020 19.25p 19.37p 19.15p 19.25p 17455
12/02/2020 19.50p 19.50p 19.05p 19.25p 19741
11/02/2020 19.00p 20.85p 19.00p 19.50p 500598
10/02/2020 19.25p 19.38p 18.60p 19.00p 8769
07/02/2020 19.25p 19.40p 19.00p 19.25p 25933
06/02/2020 19.75p 19.75p 19.10p 19.25p 61000
05/02/2020 20.25p 20.30p 19.50p 19.75p 71828
04/02/2020 20.25p 20.38p 20.00p 20.25p 24786
03/02/2020 20.50p 20.50p 20.13p 20.25p 33765
31/01/2020 20.50p 20.85p 20.15p 20.50p 87778
30/01/2020 20.50p 20.69p 20.50p 20.50p 38131
29/01/2020 20.50p 20.80p 20.13p 20.50p 32057
28/01/2020 21.25p 21.90p 20.38p 20.75p 168329
27/01/2020 21.50p 21.50p 21.25p 21.25p 13882
24/01/2020 21.50p 21.95p 21.33p 21.50p 49654
23/01/2020 22.25p 22.25p 21.45p 21.50p 59234
22/01/2020 22.25p 22.30p 22.25p 22.25p 116827
21/01/2020 23.00p 23.00p 22.00p 22.25p 27979
20/01/2020 23.25p 23.30p 22.56p 23.00p 137139
17/01/2020 23.00p 25.95p 21.05p 23.25p 951771
16/01/2020 30.00p 30.00p 29.25p 30.00p 14766
15/01/2020 30.50p 30.75p 30.00p 30.00p 26297
14/01/2020 29.00p 32.00p 29.00p 30.50p 261312
13/01/2020 29.50p 30.00p 28.01p 29.00p 149550
10/01/2020 29.50p 29.70p 29.00p 29.50p 101270
09/01/2020 29.00p 29.95p 28.01p 29.50p 107319
08/01/2020 30.50p 30.50p 27.00p 29.00p 100087
07/01/2020 31.50p 31.50p 30.10p 30.50p 17174
06/01/2020 31.50p 31.50p 31.00p 31.50p 4623
03/01/2020 33.00p 33.25p 31.40p 31.50p 36496
02/01/2020 33.00p 33.99p 32.00p 33.00p 49383
01/01/2020 30.50p 33.88p 30.50p 33.00p 15927
31/12/2019 30.50p 33.88p 30.50p 33.00p 15927
30/12/2019 30.50p 31.00p 30.01p 30.50p 85175
27/12/2019 30.50p 30.50p 30.00p 30.50p 18171
26/12/2019 30.50p 30.50p 30.00p 30.50p 8303
25/12/2019 30.50p 30.50p 30.00p 30.50p 8303
24/12/2019 30.50p 30.50p 30.00p 30.50p 8303
23/12/2019 31.50p 31.50p 29.10p 30.50p 32717
20/12/2019 31.50p 31.50p 30.01p 31.50p 14582
19/12/2019 31.50p 31.50p 30.98p 31.50p 11630
18/12/2019 31.50p 31.50p 30.00p 31.50p 50000
17/12/2019 32.50p 34.00p 30.00p 31.50p 66502
16/12/2019 29.00p 33.00p 28.28p 32.50p 180893
13/12/2019 29.00p 30.00p 28.00p 28.00p 74097
12/12/2019 26.50p 29.50p 26.02p 29.00p 142825
11/12/2019 31.50p 31.50p 26.06p 26.50p 87570
10/12/2019 31.50p 31.50p 31.00p 31.50p 7422
09/12/2019 31.50p 31.50p 30.02p 31.50p 8363
06/12/2019 30.00p 31.50p 30.00p 31.50p 17818
05/12/2019 30.00p 30.85p 29.00p 30.00p 56171
04/12/2019 30.00p 30.85p 30.00p 30.00p 70761
03/12/2019 32.50p 32.95p 29.78p 30.00p 57334
02/12/2019 33.00p 33.00p 31.00p 32.50p 63360
29/11/2019 36.00p 36.75p 30.00p 33.00p 149824
28/11/2019 37.50p 37.50p 35.00p 36.00p 80219
27/11/2019 38.00p 38.00p 36.00p 37.50p 15780
26/11/2019 38.00p 38.00p 36.01p 38.00p 25772
25/11/2019 39.50p 39.50p 36.00p 38.00p 76146
22/11/2019 43.00p 43.00p 37.00p 39.50p 164948
21/11/2019 39.00p 43.80p 39.00p 42.50p 103456
20/11/2019 39.00p 39.45p 38.25p 39.00p 2487
19/11/2019 39.00p 40.00p 38.25p 39.00p 31000
18/11/2019 39.00p 39.00p 38.98p 39.00p 1026
15/11/2019 39.00p 39.00p 38.01p 39.00p 33372
14/11/2019 39.25p 39.70p 38.11p 39.00p 33311
13/11/2019 40.00p 40.00p 37.00p 39.00p 79548
12/11/2019 42.00p 42.58p 40.00p 40.00p 192162
11/11/2019 40.50p 42.80p 40.10p 42.00p 28331
08/11/2019 41.00p 41.00p 39.00p 40.50p 51597
07/11/2019 43.50p 43.50p 40.01p 41.00p 57668
06/11/2019 44.50p 44.50p 42.15p 43.50p 33736
05/11/2019 42.00p 45.00p 42.00p 43.50p 23509
04/11/2019 48.00p 48.00p 42.00p 42.00p 105600
01/11/2019 49.00p 50.75p 46.50p 48.00p 25066
31/10/2019 52.50p 55.00p 48.23p 49.00p 238226
30/10/2019 54.50p 54.75p 51.00p 52.50p 70985
29/10/2019 53.00p 56.00p 51.60p 54.50p 110872
28/10/2019 51.00p 55.00p 51.00p 53.00p 103785
25/10/2019 49.50p 52.00p 49.12p 50.50p 117332
24/10/2019 51.50p 51.50p 46.01p 49.50p 171969
23/10/2019 51.50p 53.00p 50.02p 51.50p 57968
22/10/2019 51.50p 54.00p 50.35p 51.50p 75251
21/10/2019 45.00p 52.00p 44.25p 51.50p 49454
18/10/2019 44.00p 45.00p 40.10p 45.00p 170274
17/10/2019 45.50p 47.00p 44.85p 45.50p 54153
16/10/2019 45.50p 46.25p 44.75p 45.50p 21346
15/10/2019 42.00p 46.50p 42.00p 45.50p 156111
14/10/2019 41.00p 43.45p 40.50p 42.00p 56295
11/10/2019 36.50p 42.00p 36.50p 41.00p 120418
10/10/2019 38.50p 39.00p 35.00p 36.50p 39818
09/10/2019 38.50p 39.85p 38.12p 38.50p 15728
08/10/2019 40.00p 42.00p 38.00p 38.50p 75065
07/10/2019 40.00p 41.50p 38.20p 40.00p 39783
04/10/2019 40.00p 40.99p 37.10p 40.00p 107224
03/10/2019 39.50p 40.75p 39.21p 40.00p 67595
02/10/2019 38.50p 40.00p 36.00p 39.50p 194367
01/10/2019 41.00p 41.25p 37.01p 38.50p 94444
30/09/2019 41.00p 41.50p 40.00p 41.00p 43366
27/09/2019 43.00p 43.00p 39.50p 41.00p 26917
26/09/2019 43.50p 43.50p 42.25p 43.00p 11155
25/09/2019 45.00p 45.00p 43.00p 43.50p 77721
24/09/2019 45.50p 45.50p 41.00p 45.00p 28000
23/09/2019 45.50p 45.75p 43.25p 45.50p 23945
20/09/2019 0.44p 0.46p 0.43p 0.46p 83499
19/09/2019 0.44p 0.44p 0.43p 0.44p 43365
18/09/2019 0.46p 0.47p 0.43p 0.44p 73106
17/09/2019 0.46p 0.47p 0.46p 0.46p 36580
16/09/2019 0.46p 0.47p 0.44p 0.46p 53366
13/09/2019 0.44p 0.47p 0.43p 0.46p 167060
12/09/2019 0.47p 0.48p 0.44p 0.44p 35700
11/09/2019 0.47p 0.48p 0.45p 0.47p 61817
10/09/2019 0.49p 0.50p 0.46p 0.47p 65840
09/09/2019 0.49p 0.51p 0.48p 0.49p 7358
06/09/2019 0.47p 0.51p 0.47p 0.49p 58263
05/09/2019 0.47p 0.49p 0.47p 0.47p 139688
04/09/2019 0.49p 0.49p 0.44p 0.47p 45857
03/09/2019 0.50p 0.55p 0.48p 0.49p 90312
02/09/2019 0.44p 0.51p 0.44p 0.50p 172248
30/08/2019 0.41p 0.46p 0.39p 0.44p 687627
29/08/2019 0.41p 0.41p 0.40p 0.41p 153260
28/08/2019 0.41p 0.41p 0.40p 0.41p 61958
27/08/2019 0.41p 0.41p 0.39p 0.41p 33550
23/08/2019 0.43p 0.43p 0.40p 0.40p 52099
22/08/2019 0.43p 0.45p 0.41p 0.43p 15600
21/08/2019 0.44p 0.45p 0.43p 0.43p 14328
20/08/2019 0.40p 0.45p 0.40p 0.44p 259651
19/08/2019 0.40p 0.41p 0.38p 0.40p 48455
16/08/2019 0.41p 0.42p 0.39p 0.40p 121887
15/08/2019 0.41p 0.42p 0.39p 0.41p 28613
14/08/2019 0.41p 0.42p 0.40p 0.41p 165304
13/08/2019 0.41p 0.43p 0.41p 0.41p 57813
12/08/2019 0.41p 0.43p 0.41p 0.41p 44058
09/08/2019 0.41p 0.43p 0.41p 0.41p 154703
08/08/2019 0.41p 0.41p 0.39p 0.41p 6753
07/08/2019 0.41p 0.41p 0.39p 0.41p 36906
06/08/2019 0.41p 0.41p 0.39p 0.41p 137289
05/08/2019 0.40p 0.41p 0.39p 0.41p 10800
02/08/2019 0.40p 0.40p 0.39p 0.40p 64668
01/08/2019 0.40p 0.41p 0.39p 0.40p 23908
31/07/2019 0.43p 0.43p 0.38p 0.40p 110806
30/07/2019 0.42p 0.42p 0.41p 0.42p 3722
29/07/2019 0.41p 0.42p 0.41p 0.42p 68583
26/07/2019 0.41p 0.42p 0.41p 0.41p 47628
25/07/2019 0.41p 0.42p 0.40p 0.41p 47901
24/07/2019 0.41p 0.41p 0.40p 0.41p 1150
23/07/2019 0.43p 0.43p 0.40p 0.41p 28627
22/07/2019 0.44p 0.45p 0.42p 0.43p 29302
19/07/2019 0.38p 0.45p 0.38p 0.44p 234806
18/07/2019 0.40p 0.40p 0.38p 0.38p 28219
17/07/2019 0.40p 0.40p 0.39p 0.40p 83586
16/07/2019 0.42p 0.42p 0.40p 0.40p 98946
15/07/2019 0.42p 0.43p 0.41p 0.42p 71533
12/07/2019 0.42p 0.43p 0.40p 0.42p 268880
11/07/2019 0.43p 0.43p 0.40p 0.42p 243372
10/07/2019 0.46p 0.46p 0.42p 0.43p 149597
09/07/2019 0.46p 0.47p 0.45p 0.46p 108124
08/07/2019 0.47p 0.47p 0.46p 0.46p 10374
05/07/2019 0.50p 0.52p 0.46p 0.47p 87190
04/07/2019 0.46p 0.50p 0.45p 0.49p 101415
03/07/2019 0.46p 0.46p 0.45p 0.46p 66584
02/07/2019 0.46p 0.46p 0.45p 0.46p 18739
01/07/2019 0.46p 0.48p 0.45p 0.46p 84755
28/06/2019 0.46p 0.46p 0.45p 0.46p 56237
27/06/2019 0.47p 0.47p 0.46p 0.46p 124005
26/06/2019 0.47p 0.48p 0.46p 0.47p 56613
25/06/2019 0.51p 0.51p 0.46p 0.47p 122629
24/06/2019 0.51p 0.53p 0.50p 0.51p 85995
21/06/2019 0.47p 0.52p 0.47p 0.51p 121829
20/06/2019 0.47p 0.47p 0.47p 0.47p 51306
19/06/2019 0.50p 0.50p 0.47p 0.47p 69605
18/06/2019 0.56p 0.56p 0.47p 0.49p 316596
17/06/2019 0.58p 0.58p 0.50p 0.56p 370450
14/06/2019 0.67p 0.67p 0.57p 0.57p 384274
13/06/2019 0.71p 0.72p 0.67p 0.68p 111273
12/06/2019 0.67p 0.73p 0.67p 0.71p 296713
11/06/2019 0.70p 0.70p 0.65p 0.67p 39056
10/06/2019 0.71p 0.73p 0.69p 0.70p 42517
07/06/2019 0.70p 0.73p 0.69p 0.71p 42571
06/06/2019 0.69p 0.71p 0.69p 0.70p 15243
05/06/2019 0.69p 0.70p 0.67p 0.69p 55804
04/06/2019 0.70p 0.71p 0.67p 0.69p 147011
03/06/2019 0.69p 0.74p 0.69p 0.70p 109473
31/05/2019 0.68p 0.72p 0.63p 0.69p 118104
30/05/2019 0.69p 0.70p 0.67p 0.69p 27765
29/05/2019 0.68p 0.71p 0.68p 0.69p 89080
28/05/2019 0.65p 0.69p 0.64p 0.68p 107238
24/05/2019 0.65p 0.67p 0.63p 0.65p 79130

*Close Price adjusted for both dividends and splits