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
13/02/2018 42.00p 42.20p 42.00p 42.20p 17500
12/02/2018 43.80p 43.50p 43.50p 43.50p 0
09/02/2018 43.80p 43.50p 42.90p 43.50p 0
08/02/2018 43.80p 43.80p 42.90p 42.90p 6219
07/02/2018 43.00p 42.50p 42.50p 42.50p 0
06/02/2018 43.00p 43.00p 41.40p 42.50p 18972
05/02/2018 43.00p 44.00p 44.00p 44.00p 0
02/02/2018 43.00p 44.00p 44.00p 44.00p 0
01/02/2018 43.00p 44.00p 44.00p 44.00p 0
31/01/2018 43.00p 44.00p 44.00p 44.00p 0
30/01/2018 43.00p 44.00p 43.00p 44.00p 6958
29/01/2018 44.20p 44.20p 42.00p 43.50p 62787
26/01/2018 44.20p 46.20p 44.20p 46.20p 2500
25/01/2018 46.00p 46.00p 44.20p 44.20p 21264
24/01/2018 49.80p 49.80p 47.90p 47.90p 1044
23/01/2018 51.50p 51.50p 45.80p 47.50p 24582
22/01/2018 52.00p 52.00p 50.00p 50.00p 20064
19/01/2018 52.00p 52.50p 50.25p 50.25p 14969
18/01/2018 50.00p 52.45p 49.98p 50.25p 19456
17/01/2018 48.00p 49.00p 49.00p 49.00p 20087
16/01/2018 48.00p 49.00p 49.00p 49.00p 0
15/01/2018 48.00p 49.00p 49.00p 49.00p 0
12/01/2018 48.00p 49.00p 49.00p 49.00p 0
11/01/2018 48.00p 49.00p 48.90p 49.00p 0
10/01/2018 48.00p 49.00p 48.90p 48.90p 0
09/01/2018 48.00p 49.00p 48.00p 49.00p 213
08/01/2018 49.60p 48.90p 48.30p 48.90p 0
05/01/2018 49.60p 48.50p 48.30p 48.30p 0
04/01/2018 49.60p 50.00p 47.00p 48.50p 19830
03/01/2018 49.00p 49.60p 48.30p 48.30p 5962
02/01/2018 47.00p 48.70p 47.00p 48.00p 19238
29/12/2017 46.50p 47.75p 47.75p 47.75p 0
28/12/2017 46.50p 47.75p 47.50p 47.75p 0
27/12/2017 46.50p 47.50p 45.00p 47.50p 34603
22/12/2017 51.00p 48.50p 47.25p 48.50p 0
21/12/2017 51.00p 51.00p 46.50p 47.25p 62500
20/12/2017 53.00p 55.50p 51.08p 53.25p 45858
19/12/2017 48.50p 50.75p 50.00p 50.00p 0
18/12/2017 48.50p 52.46p 48.50p 50.75p 8000
15/12/2017 49.50p 50.00p 50.00p 50.00p 0
14/12/2017 49.50p 50.00p 50.00p 50.00p 0
13/12/2017 49.50p 50.00p 49.50p 50.00p 1568
12/12/2017 52.45p 50.25p 49.75p 49.75p 0
11/12/2017 52.45p 52.45p 50.25p 50.25p 3775
08/12/2017 52.21p 50.50p 49.75p 49.75p 0
07/12/2017 52.21p 50.50p 50.25p 50.50p 0
06/12/2017 52.21p 50.25p 49.75p 50.25p 0
05/12/2017 52.21p 49.75p 49.75p 49.75p 0
04/12/2017 52.21p 49.75p 49.75p 49.75p 0
01/12/2017 52.21p 49.88p 49.75p 49.75p 0
30/11/2017 52.21p 49.88p 49.75p 49.88p 0
29/11/2017 52.21p 50.25p 49.75p 49.75p 0
28/11/2017 52.21p 52.21p 48.00p 50.25p 31901
27/11/2017 51.95p 51.95p 50.75p 50.75p 800
24/11/2017 47.00p 49.50p 47.00p 49.50p 5881
23/11/2017 50.22p 50.22p 48.75p 48.75p 2000
22/11/2017 48.73p 48.75p 48.75p 48.75p 0
21/11/2017 48.73p 48.75p 48.00p 48.75p 0
20/11/2017 48.73p 48.73p 48.00p 48.00p 2500
17/11/2017 51.00p 49.00p 49.00p 49.00p 0
16/11/2017 51.00p 50.24p 49.00p 49.00p 3956
15/11/2017 51.00p 49.25p 49.25p 49.25p 0
14/11/2017 51.00p 51.00p 49.25p 49.25p 25000
13/11/2017 53.00p 53.50p 52.25p 52.25p 25000
10/11/2017 48.00p 50.00p 50.00p 50.00p 0
09/11/2017 48.00p 50.00p 50.00p 50.00p 0
08/11/2017 48.00p 50.00p 50.00p 50.00p 0
07/11/2017 48.00p 50.00p 50.00p 50.00p 0
06/11/2017 48.00p 50.25p 50.00p 50.00p 0
03/11/2017 48.00p 50.25p 50.00p 50.25p 0
02/11/2017 48.00p 50.00p 47.86p 50.00p 16969
01/11/2017 48.00p 50.25p 50.00p 50.00p 0
31/10/2017 48.00p 50.25p 50.00p 50.25p 0
30/10/2017 48.00p 50.00p 48.00p 50.00p 5228
27/10/2017 48.00p 50.50p 50.50p 50.50p 0
26/10/2017 48.00p 52.75p 48.00p 50.50p 750
25/10/2017 48.00p 51.70p 47.00p 50.00p 40597
24/10/2017 50.00p 50.00p 50.00p 50.00p 0
23/10/2017 50.00p 50.00p 50.00p 50.00p 0
20/10/2017 50.00p 51.00p 50.00p 50.00p 0
19/10/2017 50.00p 51.00p 50.00p 51.00p 31300
18/10/2017 52.75p 52.75p 51.50p 51.50p 14378
17/10/2017 54.00p 52.50p 51.50p 51.50p 0
16/10/2017 54.00p 52.50p 52.06p 52.50p 1911
13/10/2017 54.00p 52.38p 52.38p 52.38p 2139
12/10/2017 54.00p 52.38p 52.25p 52.38p 0
11/10/2017 54.00p 54.00p 52.25p 52.25p 5598
10/10/2017 50.00p 52.00p 52.00p 52.00p 0
09/10/2017 50.00p 52.00p 52.00p 52.00p 0
06/10/2017 50.00p 52.00p 50.00p 52.00p 5448
05/10/2017 53.75p 52.00p 52.00p 52.00p 0
04/10/2017 53.75p 53.75p 52.00p 52.00p 2561
03/10/2017 53.75p 51.50p 51.25p 51.50p 0
02/10/2017 53.75p 52.00p 51.25p 51.25p 0
29/09/2017 53.75p 53.75p 52.00p 52.00p 4939
28/09/2017 50.00p 51.50p 50.13p 51.50p 0
27/09/2017 50.00p 50.13p 50.00p 50.13p 7500
26/09/2017 47.00p 48.50p 47.00p 48.50p 5000
25/09/2017 47.00p 48.50p 48.50p 48.50p 0
22/09/2017 47.00p 48.50p 48.50p 48.50p 0
21/09/2017 47.00p 48.50p 48.50p 48.50p 0
20/09/2017 47.00p 48.50p 48.50p 48.50p 0
19/09/2017 47.00p 48.50p 48.50p 48.50p 0
18/09/2017 47.00p 48.50p 48.50p 48.50p 8323
15/09/2017 47.00p 48.50p 47.50p 48.50p 0
14/09/2017 47.00p 47.50p 47.50p 47.50p 0
13/09/2017 47.00p 47.50p 47.50p 47.50p 511
12/09/2017 47.00p 47.50p 47.50p 47.50p 0
11/09/2017 47.00p 47.50p 47.50p 47.50p 0
08/09/2017 47.00p 47.50p 47.50p 47.50p 0
07/09/2017 47.00p 47.50p 47.50p 47.50p 2072
06/09/2017 47.00p 47.50p 47.00p 47.50p 15000
05/09/2017 45.00p 46.00p 46.00p 46.00p 261
04/09/2017 45.00p 46.00p 46.00p 46.00p 0
01/09/2017 45.00p 46.00p 46.00p 46.00p 2750
31/08/2017 45.00p 47.00p 46.00p 46.00p 0
30/08/2017 45.00p 47.00p 46.50p 47.00p 0
29/08/2017 45.00p 48.00p 46.50p 46.50p 0
25/08/2017 45.00p 48.00p 46.38p 48.00p 0
24/08/2017 45.00p 46.63p 46.38p 46.38p 0
23/08/2017 45.00p 46.63p 46.63p 46.63p 0
22/08/2017 45.00p 46.63p 46.25p 46.63p 0
21/08/2017 45.00p 46.25p 46.25p 46.25p 0
18/08/2017 45.00p 46.38p 46.25p 46.25p 0
17/08/2017 45.00p 46.38p 46.38p 46.38p 0
16/08/2017 45.00p 46.38p 45.00p 46.38p 10000
15/08/2017 44.00p 46.13p 46.13p 46.13p 0
14/08/2017 44.00p 46.13p 46.13p 46.13p 0
11/08/2017 44.00p 46.13p 46.13p 46.13p 0
10/08/2017 44.00p 46.13p 44.00p 46.13p 10298
09/08/2017 44.75p 47.13p 47.13p 47.13p 0
08/08/2017 44.75p 47.13p 47.13p 47.13p 0
07/08/2017 44.75p 47.13p 47.13p 47.13p 0
04/08/2017 44.75p 47.13p 44.75p 47.13p 2878
03/08/2017 49.25p 47.13p 47.13p 47.13p 0
02/08/2017 49.25p 47.13p 45.88p 47.13p 0
01/08/2017 49.25p 47.13p 45.88p 45.88p 5000
31/07/2017 49.25p 47.25p 47.13p 47.13p 0
28/07/2017 49.25p 47.25p 47.25p 47.25p 0
27/07/2017 49.25p 47.25p 46.88p 47.25p 0
26/07/2017 49.25p 47.13p 46.88p 46.88p 0
25/07/2017 49.25p 47.13p 47.13p 47.13p 0
24/07/2017 49.25p 47.13p 47.13p 47.13p 0
21/07/2017 49.25p 47.13p 47.13p 47.13p 3000
20/07/2017 49.25p 49.50p 47.13p 47.13p 5000
19/07/2017 50.00p 47.13p 47.13p 47.13p 1429
18/07/2017 50.00p 47.38p 47.13p 47.13p 850
17/07/2017 50.00p 50.00p 47.38p 47.38p 24200
14/07/2017 52.75p 53.00p 53.00p 53.00p 0
13/07/2017 52.75p 53.00p 51.25p 53.00p 2691
12/07/2017 52.75p 52.75p 51.25p 51.25p 3000
11/07/2017 51.00p 53.00p 52.00p 53.00p 0
10/07/2017 51.00p 52.00p 51.00p 52.00p 5000
07/07/2017 52.00p 54.00p 52.00p 54.00p 7500
06/07/2017 56.25p 54.00p 54.00p 54.00p 2502
05/07/2017 56.25p 54.00p 54.00p 54.00p 5765
04/07/2017 56.25p 54.50p 54.00p 54.00p 0
03/07/2017 56.25p 56.25p 54.50p 54.50p 1568
30/06/2017 57.00p 56.12p 56.12p 56.12p 5653
29/06/2017 57.00p 56.12p 56.12p 56.12p 0
28/06/2017 57.00p 56.38p 56.12p 56.12p 5124
27/06/2017 57.00p 57.00p 56.38p 56.38p 14500
26/06/2017 57.50p 59.50p 59.50p 59.50p 2000
23/06/2017 57.50p 61.00p 57.50p 59.50p 74500
22/06/2017 54.00p 55.50p 54.00p 54.87p 15359
21/06/2017 52.25p 53.25p 52.75p 52.75p 0
20/06/2017 52.25p 53.25p 53.25p 53.25p 0
19/06/2017 52.25p 53.50p 52.00p 53.25p 17500
16/06/2017 48.50p 49.04p 48.25p 49.00p 24154
15/06/2017 44.50p 46.38p 46.25p 46.38p 0
14/06/2017 44.50p 46.25p 45.25p 46.25p 0
13/06/2017 44.50p 45.25p 44.50p 45.25p 4000
12/06/2017 46.24p 46.38p 45.75p 45.75p 0
09/06/2017 46.24p 46.75p 46.24p 46.38p 11000
08/06/2017 46.56p 47.13p 46.56p 47.13p 1800
07/06/2017 45.50p 45.50p 45.00p 45.00p 4700
06/06/2017 43.50p 46.13p 46.00p 46.13p 0
05/06/2017 43.50p 47.75p 43.50p 46.00p 8193
02/06/2017 46.13p 46.13p 45.75p 45.75p 121
01/06/2017 46.00p 47.13p 44.44p 47.13p 35349
31/05/2017 46.75p 46.75p 45.50p 45.50p 213
30/05/2017 45.50p 45.50p 44.50p 44.50p 2868
26/05/2017 46.25p 46.25p 45.50p 45.50p 10000
25/05/2017 43.02p 45.12p 44.87p 45.12p 0
24/05/2017 43.02p 44.87p 43.02p 44.87p 2039
23/05/2017 43.33p 45.12p 45.12p 45.12p 0
22/05/2017 43.33p 45.12p 44.75p 45.12p 0
19/05/2017 43.33p 44.75p 43.33p 44.75p 1826
18/05/2017 43.00p 44.50p 43.00p 44.50p 18000
17/05/2017 43.00p 44.81p 43.00p 43.88p 7539
16/05/2017 44.00p 44.00p 41.00p 42.50p 89646
15/05/2017 43.25p 44.57p 43.25p 43.75p 50500
12/05/2017 44.00p 45.12p 45.12p 45.12p 0
11/05/2017 44.00p 45.38p 45.12p 45.12p 0
10/05/2017 44.00p 46.00p 44.00p 45.38p 19630
09/05/2017 43.25p 43.63p 43.63p 43.63p 0
08/05/2017 43.25p 43.63p 43.63p 43.63p 0
05/05/2017 43.25p 43.63p 43.63p 43.63p 0
04/05/2017 43.25p 43.63p 43.63p 43.63p 0
03/05/2017 43.25p 43.63p 43.63p 43.63p 0

*Close Price adjusted for both dividends and splits