Livermore Investments Group Ltd. (LIV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Livermore Investments Group Ltd.

Date Open High Low Close* Volume
15/11/2024 45.80p 45.80p 44.20p 44.60p 405
14/11/2024 44.00p 44.60p 44.00p 44.60p 21
13/11/2024 43.20p 45.00p 44.00p 45.00p 2
12/11/2024 43.20p 45.30p 45.00p 45.30p 0
11/11/2024 43.20p 45.00p 45.00p 45.00p 10000
08/11/2024 43.20p 44.10p 43.20p 44.10p 1287
07/11/2024 43.20p 44.50p 44.50p 44.50p 0
06/11/2024 43.20p 44.50p 44.10p 44.50p 0
05/11/2024 43.20p 44.10p 43.20p 44.10p 43
04/11/2024 45.80p 45.80p 44.10p 44.10p 75
01/11/2024 45.80p 44.50p 44.10p 44.10p 0
31/10/2024 45.80p 44.60p 44.50p 44.50p 0
30/10/2024 45.80p 45.80p 44.60p 44.60p 15250
29/10/2024 43.80p 44.50p 44.10p 44.50p 0
28/10/2024 43.80p 44.50p 44.10p 44.10p 0
25/10/2024 43.80p 44.50p 44.50p 44.50p 0
24/10/2024 43.80p 44.50p 43.80p 44.50p 580
23/10/2024 46.00p 44.80p 44.50p 44.50p 0
22/10/2024 46.00p 46.00p 44.80p 44.80p 115
21/10/2024 45.00p 46.00p 43.80p 44.50p 33649
18/10/2024 46.20p 45.40p 44.80p 45.40p 24
17/10/2024 46.20p 46.20p 45.20p 45.20p 8140
16/10/2024 47.00p 49.40p 47.00p 47.50p 81948
15/10/2024 47.00p 47.00p 46.00p 46.00p 9040
14/10/2024 46.20p 47.00p 45.00p 46.00p 67966
11/10/2024 45.00p 46.20p 43.20p 44.60p 64559
10/10/2024 45.00p 44.00p 44.00p 44.00p 0
09/10/2024 45.00p 45.00p 44.00p 44.00p 102
08/10/2024 45.00p 45.00p 43.00p 44.00p 10065
07/10/2024 40.20p 44.10p 44.00p 44.00p 0
04/10/2024 40.20p 45.00p 44.00p 44.10p 27587
03/10/2024 40.20p 45.00p 40.20p 44.00p 97059
02/10/2024 42.00p 42.00p 40.00p 41.20p 272
01/10/2024 38.80p 41.00p 41.00p 41.00p 0
30/09/2024 38.80p 41.91p 41.00p 41.00p 15418
27/09/2024 38.80p 41.00p 37.80p 41.00p 280580
26/09/2024 38.40p 39.80p 38.40p 39.50p 421
25/09/2024 38.00p 39.00p 39.00p 39.00p 0
24/09/2024 38.00p 39.00p 39.00p 39.00p 0
23/09/2024 38.00p 39.00p 38.60p 39.00p 0
20/09/2024 38.00p 38.60p 38.00p 38.60p 0
19/09/2024 38.00p 38.00p 38.00p 38.00p 34000
18/09/2024 41.00p 39.00p 39.00p 39.00p 0
17/09/2024 41.00p 39.00p 39.00p 39.00p 0
16/09/2024 41.00p 39.00p 39.00p 39.00p 0
13/09/2024 41.00p 39.00p 39.00p 39.00p 0
12/09/2024 41.00p 39.00p 39.00p 39.00p 0
11/09/2024 41.00p 39.00p 39.00p 39.00p 0
10/09/2024 41.00p 39.00p 39.00p 39.00p 0
09/09/2024 41.00p 39.00p 38.20p 39.00p 17358
06/09/2024 41.00p 41.00p 39.00p 39.00p 173
05/09/2024 38.20p 40.00p 40.00p 40.00p 0
04/09/2024 38.20p 40.00p 40.00p 40.00p 0
03/09/2024 38.20p 40.00p 40.00p 40.00p 0
02/09/2024 38.20p 42.00p 38.20p 40.00p 37
30/08/2024 41.00p 39.90p 38.20p 39.90p 2
29/08/2024 41.00p 41.60p 41.00p 41.30p 6644
28/08/2024 41.60p 41.60p 38.20p 39.80p 900
27/08/2024 41.60p 39.80p 39.80p 39.80p 0
23/08/2024 41.60p 41.60p 38.00p 39.80p 371
22/08/2024 38.20p 41.60p 38.20p 41.30p 226
21/08/2024 41.40p 41.60p 41.20p 41.40p 210
20/08/2024 41.00p 41.40p 38.00p 41.20p 20483
19/08/2024 38.00p 41.00p 38.00p 40.50p 10509
16/08/2024 40.80p 40.80p 39.10p 39.10p 97
15/08/2024 38.00p 40.80p 38.00p 39.10p 90371
14/08/2024 40.80p 40.80p 39.10p 39.10p 73
13/08/2024 40.80p 40.80p 39.10p 39.10p 59
12/08/2024 39.00p 40.80p 39.00p 39.10p 21
09/08/2024 38.00p 38.50p 38.50p 38.50p 0
08/08/2024 38.00p 38.50p 38.00p 38.50p 213
07/08/2024 38.00p 38.50p 38.50p 38.50p 0
06/08/2024 38.00p 38.50p 38.00p 38.50p 39
05/08/2024 39.00p 39.00p 38.50p 38.50p 77
02/08/2024 38.00p 38.60p 38.00p 38.60p 72170
01/08/2024 39.00p 39.00p 38.60p 39.00p 0
31/07/2024 39.00p 39.00p 38.60p 38.60p 3
30/07/2024 38.00p 38.40p 38.40p 38.40p 0
29/07/2024 38.00p 38.40p 38.40p 38.40p 0
26/07/2024 38.00p 38.40p 38.00p 38.40p 8
25/07/2024 37.80p 38.50p 38.40p 38.50p 0
24/07/2024 37.80p 38.40p 38.30p 38.40p 0
23/07/2024 37.80p 38.30p 37.80p 38.30p 158
22/07/2024 35.60p 37.00p 37.00p 37.00p 0
19/07/2024 35.60p 37.00p 35.60p 37.00p 51
18/07/2024 36.20p 38.60p 36.00p 37.60p 18400
17/07/2024 40.00p 40.00p 36.00p 38.00p 443
16/07/2024 38.00p 39.40p 38.00p 38.00p 8301
15/07/2024 39.40p 38.70p 38.70p 38.70p 0
12/07/2024 39.40p 38.70p 38.70p 38.70p 0
11/07/2024 39.40p 38.70p 38.70p 38.70p 0
10/07/2024 39.40p 39.40p 38.00p 38.70p 3642
09/07/2024 39.20p 38.70p 38.70p 38.70p 0
08/07/2024 39.20p 38.70p 38.60p 38.70p 0
05/07/2024 39.20p 38.60p 38.60p 38.60p 0
04/07/2024 39.20p 38.60p 38.60p 38.60p 0
03/07/2024 39.20p 39.20p 38.00p 38.60p 77
02/07/2024 39.20p 38.60p 38.60p 38.60p 0
01/07/2024 39.20p 39.20p 38.60p 38.60p 52
28/06/2024 38.00p 39.00p 38.50p 38.50p 2
27/06/2024 38.00p 38.50p 38.50p 38.50p 0
26/06/2024 38.00p 39.00p 38.00p 38.50p 70
25/06/2024 39.00p 39.00p 38.90p 38.90p 56
24/06/2024 38.80p 38.80p 38.40p 38.40p 5044
21/06/2024 38.60p 38.50p 38.40p 38.40p 0
20/06/2024 38.60p 38.60p 38.50p 38.50p 100
19/06/2024 38.60p 38.30p 38.30p 38.30p 0
18/06/2024 38.60p 38.60p 38.30p 38.30p 205
17/06/2024 38.00p 38.30p 38.30p 38.30p 0
14/06/2024 38.00p 38.30p 38.30p 38.30p 0
13/06/2024 38.00p 38.60p 38.30p 38.30p 1
12/06/2024 38.00p 38.60p 38.00p 38.40p 73
11/06/2024 37.20p 38.30p 35.20p 38.30p 14927
10/06/2024 35.80p 36.50p 34.40p 36.50p 12755
07/06/2024 35.20p 36.70p 34.75p 36.70p 24212
06/06/2024 38.60p 36.50p 36.50p 36.50p 0
05/06/2024 38.60p 36.50p 36.50p 36.50p 0
04/06/2024 38.60p 38.60p 36.50p 36.50p 871
03/06/2024 38.60p 36.50p 36.50p 36.50p 0
31/05/2024 38.60p 38.20p 36.50p 36.50p 0
30/05/2024 38.60p 38.60p 38.20p 38.20p 58
29/05/2024 37.00p 37.80p 36.50p 37.80p 0
28/05/2024 37.00p 37.00p 36.50p 36.50p 7502
24/05/2024 36.20p 35.30p 35.30p 35.30p 0
23/05/2024 36.20p 35.30p 35.00p 35.30p 0
22/05/2024 36.20p 36.20p 35.00p 35.00p 9000
21/05/2024 36.00p 36.60p 33.20p 36.10p 21809
20/05/2024 34.00p 36.60p 34.00p 35.30p 8
17/05/2024 34.00p 34.80p 34.30p 34.30p 0
16/05/2024 34.00p 34.80p 34.00p 34.80p 10000
15/05/2024 32.00p 34.00p 32.00p 34.00p 22500
14/05/2024 29.00p 30.50p 30.00p 30.00p 0
13/05/2024 29.00p 30.50p 29.00p 30.50p 169
10/05/2024 28.20p 28.50p 28.20p 28.50p 63
09/05/2024 29.00p 30.00p 28.70p 28.70p 0
08/05/2024 29.00p 30.00p 29.00p 30.00p 0
07/05/2024 29.00p 29.00p 29.00p 29.00p 0
03/05/2024 29.00p 29.00p 29.00p 29.00p 0
02/05/2024 29.00p 29.00p 29.00p 29.00p 144
01/05/2024 29.00p 30.00p 30.00p 30.00p 0
30/04/2024 29.00p 30.00p 28.20p 30.00p 166
29/04/2024 29.00p 31.30p 29.00p 31.30p 63
26/04/2024 30.00p 32.00p 30.00p 30.00p 12
25/04/2024 30.00p 30.90p 30.00p 30.90p 7400
24/04/2024 30.00p 30.00p 29.40p 29.40p 66
23/04/2024 26.40p 28.90p 28.06p 28.90p 1
22/04/2024 26.40p 27.10p 25.40p 27.10p 77
19/04/2024 28.60p 28.20p 26.40p 28.20p 8
18/04/2024 28.60p 28.90p 25.20p 28.90p 59516
17/04/2024 26.40p 27.80p 25.20p 27.80p 1064
16/04/2024 26.00p 27.80p 27.00p 27.80p 2
15/04/2024 26.00p 27.30p 26.00p 27.30p 6
12/04/2024 26.00p 27.30p 27.30p 27.30p 0
11/04/2024 26.00p 27.30p 26.00p 27.30p 94
10/04/2024 26.00p 28.60p 25.00p 27.30p 35511
09/04/2024 28.00p 27.20p 27.20p 27.20p 0
08/04/2024 28.00p 27.20p 26.26p 27.20p 8000
05/04/2024 28.00p 27.20p 27.20p 27.20p 0
04/04/2024 28.00p 27.20p 27.20p 27.20p 0
03/04/2024 28.00p 27.89p 27.20p 27.20p 10000
02/04/2024 28.00p 28.00p 27.00p 27.00p 10119
28/03/2024 27.20p 28.60p 23.38p 27.20p 112786
27/03/2024 27.20p 28.60p 27.20p 28.30p 13117
26/03/2024 28.20p 30.00p 28.20p 28.60p 16627
25/03/2024 28.20p 29.60p 28.20p 29.60p 877
22/03/2024 30.40p 29.50p 29.50p 29.50p 0
21/03/2024 30.40p 29.50p 29.20p 29.50p 0
20/03/2024 30.40p 32.00p 30.40p 29.20p 99029
19/03/2024 30.40p 32.00p 30.40p 32.00p 9787
18/03/2024 31.00p 32.00p 31.50p 32.00p 0
15/03/2024 31.00p 31.50p 30.60p 31.50p 11267
14/03/2024 32.00p 32.50p 31.00p 32.50p 5531
13/03/2024 32.00p 33.20p 31.40p 33.20p 183
12/03/2024 32.00p 33.20p 31.40p 33.20p 580
11/03/2024 34.00p 33.20p 33.20p 33.20p 0
08/03/2024 34.00p 33.20p 31.40p 33.20p 245
07/03/2024 34.00p 33.20p 33.20p 33.20p 0
06/03/2024 34.00p 33.20p 33.20p 33.20p 0
05/03/2024 34.00p 33.20p 33.20p 33.20p 0
04/03/2024 34.00p 33.20p 33.20p 33.20p 0
01/03/2024 34.00p 33.20p 33.20p 33.20p 0
29/02/2024 34.00p 33.20p 33.20p 33.20p 0
28/02/2024 34.00p 35.00p 33.20p 33.20p 5
27/02/2024 34.00p 33.20p 33.20p 33.20p 0
26/02/2024 34.00p 34.00p 33.20p 33.20p 1500
23/02/2024 34.00p 33.20p 33.20p 33.20p 0
22/02/2024 34.00p 34.00p 33.20p 33.20p 21348
21/02/2024 30.20p 32.20p 32.20p 32.20p 0
20/02/2024 30.20p 32.20p 32.20p 32.20p 0
19/02/2024 30.20p 32.20p 32.20p 32.20p 0
16/02/2024 30.20p 32.20p 32.20p 32.20p 0
15/02/2024 30.20p 32.20p 32.20p 32.20p 0
14/02/2024 30.20p 32.20p 32.20p 32.20p 0
13/02/2024 30.20p 32.20p 32.20p 32.20p 0
12/02/2024 30.20p 32.20p 32.20p 32.20p 0
09/02/2024 30.20p 32.20p 32.20p 32.20p 0
08/02/2024 30.20p 32.20p 32.20p 32.20p 0
07/02/2024 30.20p 32.20p 32.20p 32.20p 0
06/02/2024 30.20p 32.20p 32.20p 32.20p 0
05/02/2024 30.20p 32.20p 32.20p 32.20p 0

*Close Price adjusted for both dividends and splits