Libertine Holdings (LIB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Libertine Holdings

Date Open High Low Close* Volume
18/05/2022 27.20p 27.20p 26.68p 27.20p 145
17/05/2022 27.20p 27.20p 27.20p 27.20p 0
16/05/2022 27.20p 27.20p 27.20p 27.20p 0
13/05/2022 27.20p 27.20p 26.68p 27.20p 2000
12/05/2022 27.20p 27.20p 27.20p 27.20p 0
11/05/2022 27.20p 27.20p 27.20p 27.20p 0
10/05/2022 27.20p 27.20p 27.20p 27.20p 0
09/05/2022 27.20p 27.20p 27.20p 27.20p 0
06/05/2022 27.20p 27.20p 27.20p 27.20p 0
05/05/2022 27.20p 27.20p 27.20p 27.20p 0
04/05/2022 27.20p 27.20p 26.68p 27.20p 500
03/05/2022 27.20p 27.20p 27.20p 27.20p 0
02/05/2022 27.20p 27.20p 27.20p 27.20p 0
29/04/2022 27.20p 27.20p 27.20p 27.20p 0
28/04/2022 27.20p 27.20p 25.40p 27.20p 36094
27/04/2022 27.20p 27.20p 27.20p 27.20p 0
26/04/2022 27.20p 27.20p 25.40p 27.20p 243
25/04/2022 27.20p 27.20p 27.20p 27.20p 0
22/04/2022 26.50p 27.20p 26.50p 27.20p 50
21/04/2022 27.20p 27.20p 27.20p 27.20p 0
20/04/2022 27.20p 27.20p 27.20p 27.20p 0
19/04/2022 27.20p 27.20p 27.20p 27.20p 0
18/04/2022 27.20p 27.20p 25.10p 27.20p 10000
15/04/2022 27.20p 27.20p 25.10p 27.20p 10000
14/04/2022 27.20p 27.20p 25.10p 27.20p 10000
13/04/2022 27.20p 27.20p 27.18p 27.20p 15000
12/04/2022 27.20p 27.20p 25.45p 27.20p 1854
11/04/2022 27.20p 27.20p 27.20p 27.20p 0
08/04/2022 27.20p 27.30p 27.20p 27.20p 3628
07/04/2022 27.20p 27.20p 25.00p 27.20p 25000
06/04/2022 27.20p 27.70p 27.20p 27.20p 3931
05/04/2022 26.70p 27.50p 26.70p 27.20p 21379
04/04/2022 26.70p 27.50p 25.40p 26.70p 8516
01/04/2022 26.70p 26.70p 26.70p 26.70p 0
31/03/2022 26.70p 26.70p 26.70p 26.70p 0
30/03/2022 26.70p 26.70p 25.40p 26.70p 10000
29/03/2022 26.50p 27.48p 26.50p 26.70p 6591
28/03/2022 26.50p 27.48p 26.50p 26.50p 100
25/03/2022 26.50p 27.48p 26.50p 26.50p 2183
24/03/2022 29.50p 29.90p 25.50p 26.50p 52768
23/03/2022 30.50p 30.50p 28.00p 29.50p 325
22/03/2022 29.50p 29.50p 29.50p 29.50p 0
21/03/2022 29.50p 29.50p 29.50p 29.50p 0
18/03/2022 29.50p 29.90p 29.50p 29.50p 25609
17/03/2022 29.50p 29.50p 29.50p 29.50p 0
16/03/2022 29.50p 29.50p 29.50p 29.50p 0
15/03/2022 29.50p 29.50p 29.50p 29.50p 0
14/03/2022 29.50p 29.50p 29.50p 29.50p 0
11/03/2022 29.50p 30.20p 28.00p 29.50p 2854
10/03/2022 29.50p 29.50p 29.50p 29.50p 0
09/03/2022 29.50p 29.50p 29.50p 29.50p 0
08/03/2022 29.50p 29.50p 29.50p 29.50p 0
07/03/2022 29.50p 29.50p 29.50p 29.50p 0
04/03/2022 29.50p 29.50p 29.50p 29.50p 0
03/03/2022 29.50p 29.50p 29.50p 29.50p 0
02/03/2022 29.50p 30.80p 27.00p 29.50p 25000
01/03/2022 31.50p 32.20p 29.50p 29.50p 13878
28/02/2022 31.50p 31.50p 31.50p 31.50p 0
25/02/2022 30.50p 32.20p 30.50p 31.50p 2217
24/02/2022 31.50p 31.50p 30.00p 31.50p 400
23/02/2022 31.50p 31.50p 31.50p 31.50p 0
22/02/2022 33.50p 33.50p 30.00p 31.50p 10000
21/02/2022 33.50p 33.50p 33.50p 33.50p 0
18/02/2022 33.50p 33.80p 33.50p 33.50p 1000
17/02/2022 33.50p 33.50p 33.50p 33.50p 0
16/02/2022 33.50p 33.50p 33.50p 33.50p 0
15/02/2022 33.50p 34.00p 33.50p 33.50p 4645
14/02/2022 34.00p 34.00p 32.04p 33.50p 1382
11/02/2022 34.00p 36.00p 34.00p 34.00p 100000
10/02/2022 35.00p 35.88p 34.00p 34.00p 6939
09/02/2022 35.00p 35.98p 34.00p 35.00p 12033
08/02/2022 33.50p 36.00p 33.50p 35.00p 41641
07/02/2022 33.50p 33.50p 32.06p 33.50p 1541
04/02/2022 33.50p 33.50p 27.00p 33.50p 76035
03/02/2022 33.50p 33.50p 30.00p 33.50p 25000
02/02/2022 33.50p 33.60p 33.50p 33.50p 10000
01/02/2022 33.00p 33.60p 32.33p 33.50p 3294
31/01/2022 33.00p 33.60p 32.33p 33.00p 6160
28/01/2022 32.50p 33.75p 32.50p 33.00p 27115
27/01/2022 32.50p 33.40p 32.50p 32.50p 75
26/01/2022 32.50p 33.40p 32.50p 32.50p 1000
25/01/2022 32.50p 32.50p 31.22p 32.50p 1103
24/01/2022 32.50p 32.50p 31.21p 32.50p 13398
21/01/2022 31.50p 33.00p 31.21p 32.50p 26954
20/01/2022 28.50p 33.00p 28.00p 31.50p 75112
19/01/2022 35.50p 35.50p 28.50p 28.50p 28250
18/01/2022 40.00p 40.00p 34.00p 35.50p 27429
17/01/2022 40.00p 41.44p 38.04p 40.00p 5500
14/01/2022 40.00p 40.00p 38.04p 40.00p 4296
13/01/2022 40.00p 40.00p 38.00p 40.00p 10000
12/01/2022 39.50p 41.85p 39.30p 40.00p 1455
10/01/2022 37.50p 37.50p 36.10p 37.50p 3148
07/01/2022 36.00p 38.80p 36.00p 37.00p 33359
06/01/2022 36.00p 36.90p 34.60p 36.00p 18904
05/01/2022 34.50p 38.00p 34.50p 36.00p 5221
04/01/2022 32.50p 36.95p 32.00p 34.50p 146903
03/01/2022 32.00p 34.50p 32.00p 32.50p 31318
31/12/2021 32.00p 34.50p 32.00p 32.50p 31318
30/12/2021 37.50p 39.80p 32.00p 32.00p 43619
29/12/2021 37.50p 42.00p 37.00p 37.50p 167476
28/12/2021 30.00p 40.00p 30.00p 37.50p 59892
27/12/2021 30.00p 40.00p 30.00p 37.50p 59892
24/12/2021 30.00p 40.00p 30.00p 37.50p 59892
23/12/2021 22.50p 32.00p 22.50p 30.00p 122567

*Close Price adjusted for both dividends and splits