Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/08/2018 0.60p 0.61p 0.58p 0.60p 24728
06/08/2018 0.60p 0.61p 0.57p 0.60p 186164
03/08/2018 0.62p 0.62p 0.58p 0.60p 49912
02/08/2018 0.62p 0.63p 0.61p 0.62p 39594
01/08/2018 0.64p 0.65p 0.62p 0.62p 64162
31/07/2018 0.64p 0.65p 0.63p 0.64p 33399
30/07/2018 0.67p 0.68p 0.64p 0.64p 28391
27/07/2018 0.67p 0.70p 0.67p 0.67p 76441
26/07/2018 0.62p 0.68p 0.62p 0.67p 81512
25/07/2018 0.63p 0.63p 0.59p 0.62p 38584
24/07/2018 0.65p 0.66p 0.62p 0.63p 109187
23/07/2018 0.67p 0.67p 0.61p 0.64p 141190
20/07/2018 0.71p 0.71p 0.66p 0.67p 146551
19/07/2018 0.73p 0.82p 0.70p 0.71p 297508
18/07/2018 0.67p 0.74p 0.64p 0.73p 151937
17/07/2018 0.69p 0.70p 0.62p 0.67p 202637
16/07/2018 0.69p 0.77p 0.64p 0.69p 248669
13/07/2018 0.58p 0.70p 0.58p 0.69p 513130
12/07/2018 0.51p 0.59p 0.51p 0.58p 172461
11/07/2018 0.53p 0.54p 0.49p 0.51p 137779
10/07/2018 0.52p 0.59p 0.52p 0.53p 278541
09/07/2018 0.46p 0.56p 0.46p 0.52p 344863
06/07/2018 0.44p 0.47p 0.44p 0.46p 140710
05/07/2018 0.41p 0.45p 0.41p 0.44p 71143
04/07/2018 0.43p 0.43p 0.41p 0.41p 149246
03/07/2018 0.44p 0.45p 0.42p 0.43p 20818
02/07/2018 0.44p 0.45p 0.42p 0.44p 25986
29/06/2018 0.43p 0.44p 0.41p 0.44p 25800
28/06/2018 0.46p 0.46p 0.40p 0.43p 165458
27/06/2018 0.48p 0.48p 0.44p 0.47p 154118
26/06/2018 0.48p 0.49p 0.47p 0.48p 49342
25/06/2018 0.47p 0.49p 0.47p 0.48p 56691
22/06/2018 0.44p 0.49p 0.44p 0.47p 113472
21/06/2018 0.45p 0.47p 0.43p 0.44p 152734
20/06/2018 0.46p 0.47p 0.45p 0.45p 112263
19/06/2018 0.47p 0.48p 0.46p 0.46p 23590
18/06/2018 0.47p 0.49p 0.45p 0.47p 106132
15/06/2018 0.47p 0.49p 0.45p 0.47p 173969
14/06/2018 0.48p 0.48p 0.46p 0.47p 133082
13/06/2018 0.43p 0.50p 0.43p 0.48p 278305
12/06/2018 0.44p 0.45p 0.42p 0.43p 75027
11/06/2018 0.43p 0.46p 0.43p 0.44p 140472
08/06/2018 0.40p 0.44p 0.39p 0.43p 130138
07/06/2018 0.40p 0.41p 0.39p 0.40p 24072
06/06/2018 0.42p 0.42p 0.39p 0.40p 97093
05/06/2018 0.41p 0.43p 0.41p 0.42p 89092
04/06/2018 0.38p 0.42p 0.38p 0.41p 96952
01/06/2018 0.40p 0.41p 0.38p 0.38p 71431
31/05/2018 0.42p 0.43p 0.39p 0.40p 110036
30/05/2018 0.43p 0.48p 0.41p 0.42p 119247
29/05/2018 0.40p 0.43p 0.40p 0.42p 119622
25/05/2018 0.41p 0.41p 0.39p 0.40p 70180
24/05/2018 0.44p 0.44p 0.39p 0.41p 115103
23/05/2018 0.42p 0.45p 0.41p 0.44p 150983
22/05/2018 0.41p 0.46p 0.39p 0.42p 221566
21/05/2018 0.41p 0.42p 0.40p 0.41p 56322
18/05/2018 0.38p 0.41p 0.36p 0.41p 192072
17/05/2018 0.37p 0.41p 0.37p 0.38p 296476
16/05/2018 0.35p 0.38p 0.33p 0.37p 133718
15/05/2018 0.32p 0.36p 0.30p 0.35p 94175
14/05/2018 0.32p 0.32p 0.31p 0.32p 53374
11/05/2018 0.32p 0.34p 0.30p 0.33p 69590
10/05/2018 0.34p 0.34p 0.30p 0.32p 74102
09/05/2018 0.35p 0.35p 0.32p 0.34p 16045
08/05/2018 0.35p 0.35p 0.33p 0.35p 7743
04/05/2018 0.35p 0.35p 0.34p 0.35p 15000
03/05/2018 0.34p 0.35p 0.34p 0.35p 48598
02/05/2018 0.35p 0.35p 0.33p 0.34p 30883
01/05/2018 0.35p 0.35p 0.34p 0.35p 10027
30/04/2018 0.35p 0.36p 0.34p 0.35p 57828
27/04/2018 0.35p 0.35p 0.35p 0.35p 0
26/04/2018 0.35p 0.37p 0.33p 0.35p 25671
25/04/2018 0.35p 0.35p 0.34p 0.35p 9046
24/04/2018 0.35p 0.35p 0.35p 0.35p 5000
23/04/2018 0.35p 0.35p 0.35p 0.35p 7742
20/04/2018 0.35p 0.36p 0.34p 0.35p 60266
19/04/2018 0.33p 0.36p 0.33p 0.35p 116913
18/04/2018 0.34p 0.34p 0.33p 0.33p 6803
17/04/2018 0.33p 0.34p 0.33p 0.34p 32093
16/04/2018 0.34p 0.34p 0.32p 0.33p 16356
13/04/2018 0.35p 0.35p 0.34p 0.34p 43681
12/04/2018 0.35p 0.35p 0.34p 0.35p 10000
11/04/2018 0.35p 0.35p 0.34p 0.35p 2545
10/04/2018 0.37p 0.37p 0.35p 0.35p 12723
09/04/2018 0.38p 0.38p 0.36p 0.37p 37334
06/04/2018 0.39p 0.39p 0.38p 0.38p 37613
05/04/2018 0.38p 0.41p 0.38p 0.39p 67988
04/04/2018 0.35p 0.39p 0.34p 0.38p 66236
03/04/2018 0.35p 0.35p 0.34p 0.35p 4957
29/03/2018 0.36p 0.36p 0.34p 0.35p 6881
28/03/2018 0.37p 0.37p 0.35p 0.36p 36692
27/03/2018 0.38p 0.38p 0.37p 0.37p 39959
26/03/2018 0.38p 0.39p 0.38p 0.38p 6010
23/03/2018 0.37p 0.39p 0.36p 0.38p 14277
22/03/2018 0.35p 0.38p 0.35p 0.37p 26813
21/03/2018 0.37p 0.37p 0.35p 0.35p 60777
20/03/2018 0.38p 0.38p 0.37p 0.37p 37954
19/03/2018 0.38p 0.38p 0.38p 0.38p 4013
16/03/2018 0.39p 0.39p 0.31p 0.38p 56822
15/03/2018 0.36p 0.42p 0.35p 0.39p 122588
14/03/2018 0.36p 0.36p 0.35p 0.36p 12393
13/03/2018 0.35p 0.36p 0.34p 0.36p 54739
12/03/2018 0.38p 0.38p 0.34p 0.35p 21625
09/03/2018 0.38p 0.38p 0.35p 0.38p 20050
08/03/2018 0.37p 0.40p 0.37p 0.38p 68212
07/03/2018 0.34p 0.38p 0.34p 0.37p 68959
06/03/2018 0.34p 0.34p 0.33p 0.34p 14001
05/03/2018 0.34p 0.34p 0.34p 0.34p 2000
02/03/2018 0.33p 0.34p 0.32p 0.34p 89900
01/03/2018 0.34p 0.34p 0.33p 0.33p 2757
28/02/2018 0.34p 0.34p 0.32p 0.34p 5035
27/02/2018 0.34p 0.34p 0.33p 0.34p 2500
26/02/2018 0.35p 0.35p 0.33p 0.34p 10650
23/02/2018 0.35p 0.35p 0.35p 0.35p 3000
22/02/2018 0.35p 0.35p 0.35p 0.35p 0
21/02/2018 0.35p 0.35p 0.35p 0.35p 0
20/02/2018 0.35p 0.35p 0.34p 0.35p 6110
19/02/2018 0.35p 0.35p 0.35p 0.35p 0
16/02/2018 0.35p 0.35p 0.35p 0.35p 0
15/02/2018 0.35p 0.35p 0.35p 0.35p 4500
14/02/2018 0.35p 0.35p 0.35p 0.35p 3000
13/02/2018 0.35p 0.35p 0.35p 0.35p 14253
12/02/2018 0.35p 0.35p 0.35p 0.35p 10000
09/02/2018 0.35p 0.35p 0.35p 0.35p 0
08/02/2018 0.35p 0.35p 0.35p 0.35p 0
07/02/2018 0.35p 0.35p 0.35p 0.35p 0
06/02/2018 0.35p 0.35p 0.35p 0.35p 3180
05/02/2018 0.37p 0.37p 0.35p 0.35p 31158
02/02/2018 0.41p 0.41p 0.36p 0.37p 62588
01/02/2018 0.41p 0.41p 0.39p 0.41p 18400
31/01/2018 0.41p 0.41p 0.38p 0.41p 20342
30/01/2018 0.40p 0.41p 0.38p 0.41p 81678
29/01/2018 0.39p 0.40p 0.38p 0.40p 14991
26/01/2018 0.39p 0.41p 0.37p 0.39p 18978
25/01/2018 0.39p 0.41p 0.37p 0.39p 1607
24/01/2018 0.39p 0.39p 0.38p 0.39p 3000
23/01/2018 0.40p 0.41p 0.38p 0.39p 36768
22/01/2018 0.40p 0.40p 0.38p 0.40p 14781
19/01/2018 0.40p 0.40p 0.37p 0.40p 57522
18/01/2018 0.40p 0.40p 0.38p 0.40p 24587
17/01/2018 0.40p 0.40p 0.38p 0.40p 24663
16/01/2018 0.44p 0.44p 0.36p 0.40p 134615
15/01/2018 0.44p 0.44p 0.43p 0.44p 111777
12/01/2018 0.44p 0.45p 0.43p 0.44p 288368
11/01/2018 0.47p 0.50p 0.43p 0.44p 223865
10/01/2018 0.43p 0.50p 0.40p 0.47p 148579
09/01/2018 0.47p 0.50p 0.43p 0.43p 339624
08/01/2018 0.41p 0.55p 0.40p 0.47p 328425
05/01/2018 0.43p 0.44p 0.40p 0.43p 3683
04/01/2018 0.43p 0.44p 0.40p 0.43p 437
03/01/2018 0.44p 0.44p 0.43p 0.43p 14272
02/01/2018 0.44p 0.46p 0.43p 0.44p 34397
29/12/2017 0.47p 0.51p 0.43p 0.44p 93203
28/12/2017 0.38p 0.47p 0.38p 0.47p 93557
27/12/2017 0.32p 0.51p 0.32p 0.38p 571169
22/12/2017 0.32p 0.32p 0.30p 0.32p 4432
21/12/2017 0.32p 0.32p 0.30p 0.32p 15000
20/12/2017 0.34p 0.34p 0.30p 0.32p 34785
19/12/2017 0.34p 0.34p 0.34p 0.34p 0
18/12/2017 0.31p 0.36p 0.31p 0.34p 55887
15/12/2017 0.31p 0.31p 0.31p 0.31p 0
14/12/2017 0.31p 0.32p 0.30p 0.31p 7433
13/12/2017 0.34p 0.34p 0.30p 0.31p 19561
12/12/2017 0.34p 0.34p 0.33p 0.34p 2865
11/12/2017 0.37p 0.37p 0.33p 0.34p 32531
08/12/2017 0.38p 0.38p 0.36p 0.37p 58423
07/12/2017 0.40p 0.40p 0.38p 0.38p 19234
06/12/2017 0.40p 0.41p 0.38p 0.40p 14925
05/12/2017 0.38p 0.41p 0.37p 0.40p 79384
04/12/2017 0.38p 0.40p 0.38p 0.38p 32020
01/12/2017 0.43p 0.43p 0.38p 0.38p 109256
30/11/2017 0.40p 0.47p 0.36p 0.43p 160239
29/11/2017 0.43p 0.97p 0.35p 0.41p 1642340
28/11/2017 0.19p 0.23p 0.23p 0.23p 0
27/11/2017 0.19p 0.23p 0.23p 0.23p 0
24/11/2017 0.19p 0.23p 0.23p 0.23p 0
23/11/2017 0.19p 0.23p 0.23p 0.23p 0
22/11/2017 0.19p 0.23p 0.23p 0.23p 0
21/11/2017 0.19p 0.23p 0.23p 0.23p 0
20/11/2017 0.19p 0.23p 0.23p 0.23p 0
17/11/2017 0.19p 0.23p 0.23p 0.23p 0
16/11/2017 0.19p 0.23p 0.23p 0.23p 0
15/11/2017 0.19p 0.23p 0.23p 0.23p 0
14/11/2017 0.19p 0.23p 0.23p 0.23p 0
13/11/2017 0.19p 0.23p 0.23p 0.23p 0
10/11/2017 0.19p 0.23p 0.23p 0.23p 0
09/11/2017 0.19p 0.23p 0.23p 0.23p 0
08/11/2017 0.19p 0.23p 0.23p 0.23p 0
07/11/2017 0.19p 0.23p 0.23p 0.23p 0
06/11/2017 0.19p 0.23p 0.23p 0.23p 0
03/11/2017 0.19p 0.23p 0.23p 0.23p 0
02/11/2017 0.19p 0.23p 0.23p 0.23p 0
01/11/2017 0.19p 0.23p 0.23p 0.23p 0
31/10/2017 0.19p 0.23p 0.23p 0.23p 0
30/10/2017 0.19p 0.23p 0.23p 0.23p 0
27/10/2017 0.19p 0.23p 0.23p 0.23p 0
26/10/2017 0.19p 0.23p 0.23p 0.23p 0
25/10/2017 0.19p 0.23p 0.23p 0.23p 0
24/10/2017 0.19p 0.23p 0.23p 0.23p 0
23/10/2017 0.19p 0.23p 0.23p 0.23p 0

*Close Price adjusted for both dividends and splits