Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/05/2019 0.62p 0.67p 0.61p 0.64p 159151
22/05/2019 0.57p 0.63p 0.57p 0.62p 251060
21/05/2019 0.57p 0.58p 0.57p 0.57p 18246
20/05/2019 0.53p 0.60p 0.53p 0.57p 139587
17/05/2019 0.53p 0.54p 0.51p 0.53p 38889
16/05/2019 0.53p 0.54p 0.52p 0.53p 19217
15/05/2019 0.53p 0.54p 0.52p 0.53p 25921
14/05/2019 0.53p 0.54p 0.52p 0.53p 29368
13/05/2019 0.53p 0.55p 0.51p 0.53p 103535
10/05/2019 0.53p 0.54p 0.53p 0.53p 7831
09/05/2019 0.53p 0.55p 0.51p 0.53p 64945
08/05/2019 0.56p 0.57p 0.52p 0.53p 32510
07/05/2019 0.57p 0.58p 0.54p 0.56p 34121
03/05/2019 0.52p 0.58p 0.52p 0.57p 85993
02/05/2019 0.52p 0.52p 0.51p 0.52p 20705
01/05/2019 0.53p 0.53p 0.51p 0.52p 7970
30/04/2019 0.55p 0.55p 0.51p 0.53p 68886
29/04/2019 0.55p 0.55p 0.52p 0.55p 66848
26/04/2019 0.55p 0.55p 0.53p 0.55p 5648
25/04/2019 0.55p 0.55p 0.53p 0.55p 4271
24/04/2019 0.58p 0.58p 0.52p 0.55p 55573
23/04/2019 0.59p 0.60p 0.56p 0.58p 23382
18/04/2019 0.57p 0.62p 0.56p 0.59p 53888
17/04/2019 0.54p 0.57p 0.51p 0.57p 71788
16/04/2019 0.54p 0.55p 0.53p 0.54p 53724
15/04/2019 0.55p 0.56p 0.53p 0.54p 149207
12/04/2019 0.56p 0.56p 0.54p 0.55p 20015
11/04/2019 0.56p 0.56p 0.54p 0.56p 358771
10/04/2019 0.56p 0.56p 0.53p 0.56p 312204
09/04/2019 0.55p 0.56p 0.52p 0.56p 27042
08/04/2019 0.56p 0.56p 0.52p 0.55p 102594
05/04/2019 0.56p 0.56p 0.54p 0.56p 75394
04/04/2019 0.55p 0.57p 0.54p 0.56p 91369
03/04/2019 0.57p 0.57p 0.52p 0.55p 12874
02/04/2019 0.58p 0.58p 0.54p 0.57p 62929
01/04/2019 0.56p 0.57p 0.54p 0.57p 58832
29/03/2019 0.56p 0.57p 0.54p 0.56p 16105
28/03/2019 0.56p 0.57p 0.54p 0.56p 57104
27/03/2019 0.56p 0.57p 0.54p 0.56p 38483
26/03/2019 0.57p 0.57p 0.56p 0.56p 28385
25/03/2019 0.57p 0.57p 0.56p 0.57p 6040
22/03/2019 0.58p 0.60p 0.56p 0.57p 76796
21/03/2019 0.61p 0.61p 0.57p 0.58p 22090
20/03/2019 0.61p 0.62p 0.61p 0.61p 166
19/03/2019 0.60p 0.62p 0.57p 0.61p 54042
18/03/2019 0.61p 0.61p 0.58p 0.60p 25675
15/03/2019 0.62p 0.62p 0.59p 0.61p 28858
14/03/2019 0.62p 0.63p 0.60p 0.62p 53507
13/03/2019 0.62p 0.62p 0.60p 0.62p 17697
12/03/2019 0.61p 0.62p 0.61p 0.62p 12042
11/03/2019 0.63p 0.64p 0.60p 0.61p 21809
08/03/2019 0.61p 0.63p 0.59p 0.63p 25048
07/03/2019 0.61p 0.62p 0.59p 0.61p 29988
06/03/2019 0.61p 0.62p 0.59p 0.61p 25675
05/03/2019 0.64p 0.64p 0.60p 0.61p 43745
04/03/2019 0.64p 0.65p 0.63p 0.63p 21072
01/03/2019 0.63p 0.67p 0.63p 0.64p 65546
28/02/2019 0.63p 0.65p 0.62p 0.63p 48479
27/02/2019 0.63p 0.63p 0.63p 0.63p 0
26/02/2019 0.63p 0.63p 0.62p 0.63p 8521
25/02/2019 0.62p 0.66p 0.62p 0.63p 51509
22/02/2019 0.59p 0.62p 0.57p 0.62p 69328
21/02/2019 0.59p 0.59p 0.56p 0.58p 48236
20/02/2019 0.60p 0.60p 0.58p 0.59p 47887
19/02/2019 0.60p 0.61p 0.59p 0.60p 58513
18/02/2019 0.61p 0.61p 0.57p 0.60p 74046
15/02/2019 0.61p 0.61p 0.59p 0.61p 32523
14/02/2019 0.63p 0.63p 0.58p 0.61p 58776
13/02/2019 0.63p 0.63p 0.62p 0.63p 69823
12/02/2019 0.63p 0.65p 0.58p 0.63p 114757
11/02/2019 0.65p 0.65p 0.60p 0.63p 94997
08/02/2019 0.64p 0.64p 0.60p 0.62p 20117
07/02/2019 0.63p 0.64p 0.63p 0.64p 11408
06/02/2019 0.66p 0.67p 0.62p 0.63p 51990
05/02/2019 0.63p 0.67p 0.63p 0.66p 23215
04/02/2019 0.65p 0.67p 0.61p 0.63p 58770
01/02/2019 0.63p 0.70p 0.63p 0.65p 109371
31/01/2019 0.67p 0.67p 0.61p 0.63p 116770
30/01/2019 0.67p 0.67p 0.65p 0.67p 50608
29/01/2019 0.68p 0.68p 0.65p 0.67p 64327
28/01/2019 0.71p 0.75p 0.68p 0.68p 86722
25/01/2019 0.69p 0.74p 0.68p 0.71p 54302
24/01/2019 0.68p 0.72p 0.67p 0.69p 71746
23/01/2019 0.63p 0.73p 0.63p 0.68p 146449
22/01/2019 0.69p 0.70p 0.62p 0.63p 84134
21/01/2019 0.62p 0.72p 0.62p 0.69p 228530
18/01/2019 0.58p 0.64p 0.56p 0.62p 104730
17/01/2019 0.60p 0.60p 0.56p 0.58p 55834
16/01/2019 0.60p 0.61p 0.58p 0.60p 27396
15/01/2019 0.60p 0.62p 0.60p 0.61p 27306
14/01/2019 0.59p 0.62p 0.59p 0.60p 59749
11/01/2019 0.58p 0.60p 0.57p 0.59p 24369
10/01/2019 0.61p 0.61p 0.58p 0.58p 44290
09/01/2019 0.62p 0.62p 0.58p 0.61p 66495
08/01/2019 0.62p 0.64p 0.61p 0.62p 30794
07/01/2019 0.65p 0.65p 0.61p 0.62p 42603
04/01/2019 0.65p 0.67p 0.64p 0.65p 18964
03/01/2019 0.63p 0.67p 0.63p 0.65p 63424
02/01/2019 0.63p 0.65p 0.62p 0.63p 31710
31/12/2018 0.61p 0.65p 0.60p 0.63p 60432
28/12/2018 0.63p 0.64p 0.60p 0.61p 53124
27/12/2018 0.62p 0.67p 0.61p 0.63p 36990
24/12/2018 0.63p 0.63p 0.60p 0.62p 22253
21/12/2018 0.57p 0.64p 0.56p 0.63p 49127
20/12/2018 0.58p 0.58p 0.56p 0.57p 3300
19/12/2018 0.52p 0.60p 0.51p 0.58p 66794
18/12/2018 0.56p 0.56p 0.50p 0.52p 134704
17/12/2018 0.60p 0.60p 0.54p 0.56p 122564
14/12/2018 0.60p 0.60p 0.58p 0.60p 7866
13/12/2018 0.58p 0.61p 0.58p 0.60p 60949
12/12/2018 0.60p 0.60p 0.56p 0.58p 50178
11/12/2018 0.61p 0.61p 0.58p 0.60p 10355
10/12/2018 0.63p 0.63p 0.57p 0.60p 54400
07/12/2018 0.64p 0.65p 0.63p 0.63p 135681
06/12/2018 0.67p 0.67p 0.62p 0.64p 14618
05/12/2018 0.63p 0.68p 0.63p 0.67p 53235
04/12/2018 0.68p 0.68p 0.61p 0.63p 98126
03/12/2018 0.67p 0.69p 0.63p 0.68p 157171
30/11/2018 0.67p 0.70p 0.65p 0.67p 78514
29/11/2018 0.58p 0.67p 0.58p 0.67p 209852
28/11/2018 0.58p 0.60p 0.57p 0.58p 52734
27/11/2018 0.57p 0.60p 0.54p 0.58p 67982
26/11/2018 0.48p 0.58p 0.47p 0.57p 126152
23/11/2018 0.48p 0.50p 0.47p 0.48p 14959
22/11/2018 0.51p 0.52p 0.47p 0.48p 80517
21/11/2018 0.51p 0.54p 0.51p 0.51p 122333
20/11/2018 0.51p 0.52p 0.44p 0.51p 290592
19/11/2018 0.54p 0.54p 0.49p 0.51p 104686
16/11/2018 0.54p 0.54p 0.51p 0.54p 94884
15/11/2018 0.57p 0.58p 0.53p 0.54p 143913
14/11/2018 0.58p 0.58p 0.55p 0.57p 51254
13/11/2018 0.58p 0.61p 0.57p 0.58p 43953
12/11/2018 0.63p 0.63p 0.57p 0.58p 80014
09/11/2018 0.67p 0.67p 0.62p 0.63p 43283
08/11/2018 0.67p 0.67p 0.65p 0.67p 31822
07/11/2018 0.64p 0.68p 0.64p 0.67p 60236
06/11/2018 0.67p 0.68p 0.64p 0.64p 51401
05/11/2018 0.67p 0.69p 0.65p 0.67p 21262
02/11/2018 0.65p 0.68p 0.60p 0.67p 162400
01/11/2018 0.69p 0.69p 0.64p 0.65p 40795
31/10/2018 0.65p 0.68p 0.65p 0.67p 88895
30/10/2018 0.68p 0.68p 0.64p 0.65p 64554
29/10/2018 0.69p 0.73p 0.68p 0.68p 84000
26/10/2018 0.62p 0.70p 0.62p 0.68p 180723
25/10/2018 0.59p 0.65p 0.58p 0.62p 203556
24/10/2018 0.64p 0.64p 0.58p 0.59p 121851
23/10/2018 0.65p 0.67p 0.63p 0.64p 53608
22/10/2018 0.62p 0.67p 0.62p 0.65p 136181
19/10/2018 0.60p 0.64p 0.60p 0.62p 94116
18/10/2018 0.63p 0.65p 0.58p 0.60p 110529
17/10/2018 0.64p 0.67p 0.62p 0.63p 99015
16/10/2018 0.63p 0.65p 0.58p 0.64p 200400
15/10/2018 0.58p 0.65p 0.58p 0.63p 165189
12/10/2018 0.57p 0.61p 0.57p 0.58p 158213
11/10/2018 0.60p 0.60p 0.54p 0.57p 112958
10/10/2018 0.63p 0.63p 0.57p 0.60p 123918
09/10/2018 0.65p 0.65p 0.60p 0.63p 187701
08/10/2018 0.69p 0.69p 0.64p 0.65p 119897
05/10/2018 0.69p 0.71p 0.68p 0.69p 165524
04/10/2018 0.73p 0.73p 0.69p 0.69p 106732
03/10/2018 0.77p 0.77p 0.73p 0.73p 143640
02/10/2018 0.79p 0.79p 0.77p 0.77p 23695
01/10/2018 0.80p 0.81p 0.78p 0.79p 75706
28/09/2018 0.73p 0.81p 0.73p 0.80p 66665
27/09/2018 0.76p 0.82p 0.75p 0.76p 132960
26/09/2018 0.74p 0.78p 0.71p 0.76p 124051
25/09/2018 0.81p 0.81p 0.79p 0.79p 13678
24/09/2018 0.82p 0.83p 0.78p 0.79p 55134
21/09/2018 0.84p 0.87p 0.79p 0.82p 102498
20/09/2018 0.82p 0.85p 0.81p 0.84p 54653
19/09/2018 0.87p 0.87p 0.80p 0.82p 70257
18/09/2018 0.89p 0.90p 0.86p 0.88p 36926
17/09/2018 0.89p 0.91p 0.87p 0.89p 48122
14/09/2018 0.92p 0.92p 0.85p 0.89p 114426
13/09/2018 0.99p 1.05p 0.91p 0.92p 191972
12/09/2018 0.95p 0.96p 0.92p 0.94p 109267
11/09/2018 0.94p 0.98p 0.94p 0.95p 71292
10/09/2018 0.89p 0.96p 0.88p 0.94p 90930
07/09/2018 0.85p 0.93p 0.83p 0.88p 150114
06/09/2018 0.77p 0.87p 0.77p 0.85p 127676
05/09/2018 0.79p 0.80p 0.77p 0.77p 40218
04/09/2018 0.81p 0.81p 0.78p 0.79p 52528
03/09/2018 0.77p 0.82p 0.77p 0.81p 50782
31/08/2018 0.81p 0.82p 0.76p 0.77p 55357
30/08/2018 0.77p 0.82p 0.77p 0.81p 137966
29/08/2018 0.75p 0.78p 0.74p 0.77p 76352
28/08/2018 0.75p 0.79p 0.73p 0.75p 97895
24/08/2018 0.72p 0.77p 0.72p 0.75p 75888
23/08/2018 0.65p 0.75p 0.65p 0.72p 188468
22/08/2018 0.64p 0.66p 0.63p 0.65p 40419
21/08/2018 0.64p 0.65p 0.62p 0.63p 61113
20/08/2018 0.62p 0.67p 0.62p 0.64p 71622
17/08/2018 0.63p 0.63p 0.61p 0.62p 69844
16/08/2018 0.60p 0.63p 0.55p 0.63p 162769
15/08/2018 0.59p 0.61p 0.59p 0.60p 20748
14/08/2018 0.62p 0.62p 0.58p 0.59p 61017
13/08/2018 0.57p 0.62p 0.56p 0.62p 72673
10/08/2018 0.58p 0.59p 0.56p 0.57p 23321
09/08/2018 0.59p 0.59p 0.57p 0.58p 15689
08/08/2018 0.60p 0.61p 0.57p 0.59p 30296

*Close Price adjusted for both dividends and splits