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
03/01/2017 49.00p 49.00p 44.83p 47.00p 55838
30/12/2016 50.06p 50.06p 48.00p 48.00p 998
29/12/2016 49.06p 48.00p 48.00p 48.00p 0
28/12/2016 49.06p 50.92p 48.00p 48.00p 5116
23/12/2016 46.50p 46.50p 45.25p 45.25p 0
22/12/2016 46.50p 49.50p 46.50p 46.50p 33538
21/12/2016 44.75p 48.00p 41.25p 46.25p 76543
20/12/2016 44.75p 44.75p 43.50p 43.50p 18541
19/12/2016 44.75p 43.25p 42.75p 42.75p 0
16/12/2016 44.75p 44.75p 42.31p 43.25p 12437
15/12/2016 41.50p 43.50p 41.50p 43.50p 153300
14/12/2016 41.50p 42.50p 40.75p 40.75p 7000
13/12/2016 42.50p 42.50p 41.25p 41.25p 7000
12/12/2016 43.00p 42.25p 41.50p 41.50p 0
09/12/2016 43.00p 42.25p 41.50p 42.25p 0
08/12/2016 43.00p 43.00p 41.50p 41.50p 15918
07/12/2016 43.00p 43.44p 41.50p 41.50p 10000
06/12/2016 43.00p 43.00p 42.25p 42.25p 7000
05/12/2016 43.00p 43.00p 41.50p 41.50p 9091
02/12/2016 43.00p 41.50p 41.50p 41.50p 0
01/12/2016 43.00p 43.00p 41.50p 41.50p 17000
30/11/2016 43.00p 43.00p 41.50p 41.50p 7000
29/11/2016 41.50p 43.00p 41.50p 42.00p 36040
28/11/2016 41.50p 40.75p 40.75p 40.75p 0
25/11/2016 41.50p 40.75p 40.75p 40.75p 0
24/11/2016 41.50p 41.50p 40.75p 40.75p 4000
23/11/2016 42.00p 42.00p 41.50p 41.50p 4660
22/11/2016 42.00p 42.00p 41.00p 41.00p 6000
21/11/2016 40.00p 41.50p 41.00p 41.50p 0
18/11/2016 40.00p 41.00p 40.00p 41.00p 8091
17/11/2016 42.00p 42.00p 41.00p 41.00p 4000
16/11/2016 40.00p 41.00p 40.00p 41.00p 38732
15/11/2016 41.00p 41.00p 41.00p 41.00p 0
14/11/2016 41.00p 41.00p 41.00p 41.00p 0
11/11/2016 41.00p 41.00p 41.00p 41.00p 0
10/11/2016 41.00p 41.25p 40.75p 41.00p 51490
09/11/2016 40.00p 40.63p 40.63p 40.63p 0
08/11/2016 40.00p 40.63p 40.00p 40.63p 4399
07/11/2016 40.25p 40.63p 40.63p 40.63p 0
04/11/2016 40.25p 40.63p 40.00p 40.63p 26000
03/11/2016 40.27p 40.63p 40.27p 40.63p 10000
02/11/2016 41.25p 41.25p 40.63p 40.63p 9806
01/11/2016 44.00p 42.00p 41.50p 41.50p 0
31/10/2016 44.00p 44.00p 41.81p 42.00p 14910
28/10/2016 38.75p 41.25p 37.81p 41.25p 90733
27/10/2016 39.75p 38.00p 38.00p 38.00p 0
26/10/2016 39.75p 38.00p 38.00p 38.00p 0
25/10/2016 39.75p 39.75p 38.00p 38.00p 421
24/10/2016 36.25p 37.88p 37.75p 37.88p 0
21/10/2016 36.25p 37.75p 36.25p 37.75p 18771
20/10/2016 40.00p 38.00p 38.00p 38.00p 0
19/10/2016 40.00p 38.00p 38.00p 38.00p 0
18/10/2016 40.00p 40.00p 38.00p 38.00p 7000
17/10/2016 40.00p 40.00p 38.00p 38.00p 800
14/10/2016 36.30p 39.25p 37.88p 39.25p 0
13/10/2016 36.30p 39.00p 37.88p 37.88p 0
12/10/2016 36.30p 39.00p 38.12p 39.00p 0
11/10/2016 36.30p 38.12p 38.12p 38.12p 0
10/10/2016 36.30p 39.06p 36.30p 38.12p 2895
07/10/2016 38.12p 38.12p 38.12p 38.12p 0
06/10/2016 38.12p 38.12p 37.38p 38.12p 0
05/10/2016 38.12p 38.12p 37.38p 37.38p 3000
04/10/2016 36.67p 37.63p 36.67p 37.63p 5000
03/10/2016 37.13p 37.88p 37.13p 37.88p 2000
30/09/2016 40.00p 37.75p 37.63p 37.63p 0
29/09/2016 40.00p 38.75p 37.75p 37.75p 0
28/09/2016 40.00p 40.00p 36.80p 38.75p 47068
27/09/2016 36.50p 37.50p 32.90p 35.00p 33400
26/09/2016 34.00p 35.00p 34.25p 34.25p 0
23/09/2016 34.00p 36.00p 31.94p 35.00p 48139
22/09/2016 34.00p 32.50p 32.50p 32.50p 0
21/09/2016 34.00p 34.00p 32.50p 32.50p 25000
20/09/2016 32.00p 32.50p 32.00p 32.50p 10000
19/09/2016 31.33p 30.50p 30.50p 30.50p 0
16/09/2016 31.33p 31.33p 30.50p 30.50p 10000
15/09/2016 32.00p 30.50p 30.50p 30.50p 0
14/09/2016 32.00p 30.50p 30.50p 30.50p 0
13/09/2016 32.00p 30.50p 30.50p 30.50p 0
12/09/2016 32.00p 30.50p 30.50p 30.50p 0
09/09/2016 32.00p 30.50p 30.50p 30.50p 0
08/09/2016 32.00p 32.00p 30.50p 30.50p 1750
07/09/2016 28.25p 28.25p 28.25p 28.25p 4442
06/09/2016 28.00p 31.75p 28.00p 29.88p 8250
05/09/2016 30.00p 30.00p 30.00p 30.00p 10000
02/09/2016 28.00p 28.63p 28.00p 28.63p 15547
01/09/2016 28.10p 28.10p 27.00p 27.00p 12000
31/08/2016 27.00p 27.00p 27.00p 27.00p 0
30/08/2016 27.00p 27.00p 27.00p 27.00p 0
26/08/2016 27.00p 27.00p 27.00p 27.00p 0
25/08/2016 27.00p 27.00p 27.00p 27.00p 10000
24/08/2016 26.50p 27.50p 27.50p 27.50p 0
23/08/2016 26.50p 27.50p 27.50p 27.50p 0
22/08/2016 26.50p 27.50p 27.00p 27.50p 0
19/08/2016 26.50p 27.00p 26.88p 27.00p 0
18/08/2016 26.50p 27.00p 26.88p 26.88p 0
17/08/2016 26.50p 27.00p 27.00p 27.00p 0
16/08/2016 26.50p 27.00p 27.00p 27.00p 0
15/08/2016 26.50p 27.00p 26.50p 27.00p 3487
12/08/2016 28.00p 27.00p 27.00p 27.00p 0
11/08/2016 28.00p 27.00p 27.00p 27.00p 0
10/08/2016 28.00p 27.00p 27.00p 27.00p 0
09/08/2016 28.00p 27.00p 27.00p 27.00p 0
08/08/2016 28.00p 28.00p 27.00p 27.00p 5453
05/08/2016 26.75p 27.00p 27.00p 27.00p 0
04/08/2016 26.75p 27.00p 27.00p 27.00p 0
03/08/2016 26.75p 27.00p 27.00p 27.00p 0
02/08/2016 26.75p 27.00p 27.00p 27.00p 0
01/08/2016 26.75p 27.00p 26.50p 27.00p 0
29/07/2016 26.75p 26.75p 26.50p 26.50p 10000
28/07/2016 26.69p 27.00p 26.69p 27.00p 7526
27/07/2016 26.00p 27.00p 26.75p 26.75p 0
26/07/2016 26.00p 27.00p 27.00p 27.00p 0
25/07/2016 26.00p 27.50p 27.00p 27.00p 0
22/07/2016 26.00p 27.50p 27.50p 27.50p 0
21/07/2016 26.00p 27.50p 27.50p 27.50p 0
20/07/2016 26.00p 27.50p 26.75p 27.50p 0
19/07/2016 26.00p 26.75p 26.75p 26.75p 0
18/07/2016 26.00p 26.75p 26.75p 26.75p 0
15/07/2016 26.00p 26.75p 26.00p 26.75p 400
14/07/2016 27.25p 27.25p 26.75p 26.75p 4393
13/07/2016 28.75p 26.75p 26.75p 26.75p 0
12/07/2016 28.75p 26.75p 26.75p 26.75p 0
11/07/2016 28.75p 26.75p 26.75p 26.75p 0
08/07/2016 28.75p 27.50p 26.75p 26.75p 0
07/07/2016 28.75p 27.50p 26.75p 27.50p 0
06/07/2016 28.75p 26.75p 26.75p 26.75p 0
05/07/2016 28.75p 27.50p 26.75p 26.75p 0
04/07/2016 28.75p 27.50p 27.50p 27.50p 0
01/07/2016 28.75p 27.50p 27.50p 27.50p 0
30/06/2016 28.75p 28.75p 27.50p 27.50p 34
29/06/2016 27.00p 27.50p 27.50p 27.50p 0
28/06/2016 27.00p 27.50p 27.00p 27.50p 0
27/06/2016 27.00p 27.00p 27.00p 27.00p 10000
24/06/2016 28.31p 27.50p 27.50p 27.50p 0
23/06/2016 28.31p 28.00p 27.50p 27.50p 0
22/06/2016 28.31p 28.00p 28.00p 28.00p 0
21/06/2016 28.31p 28.31p 28.00p 28.00p 3487
20/06/2016 25.75p 28.50p 24.69p 28.00p 76800
17/06/2016 26.75p 26.75p 25.00p 25.00p 40000
16/06/2016 29.00p 28.13p 27.63p 28.13p 0
15/06/2016 29.00p 27.63p 27.63p 27.63p 0
14/06/2016 29.00p 27.63p 27.50p 27.63p 0
13/06/2016 29.00p 30.00p 27.50p 27.50p 0
10/06/2016 29.00p 30.00p 30.00p 30.00p 0
09/06/2016 29.00p 30.00p 30.00p 30.00p 0
08/06/2016 29.00p 30.00p 30.00p 30.00p 0
07/06/2016 29.00p 30.00p 30.00p 30.00p 0
06/06/2016 29.00p 30.00p 30.00p 30.00p 0
03/06/2016 29.00p 30.00p 30.00p 30.00p 0
02/06/2016 29.00p 30.00p 30.00p 30.00p 0
01/06/2016 29.00p 30.00p 30.00p 30.00p 0
31/05/2016 29.00p 30.00p 29.00p 30.00p 8896
27/05/2016 30.00p 32.00p 32.00p 32.00p 0
26/05/2016 30.00p 32.00p 30.00p 32.00p 8465
25/05/2016 34.31p 34.31p 33.00p 33.00p 568
24/05/2016 34.25p 34.25p 30.50p 33.00p 75441
23/05/2016 36.00p 39.00p 35.75p 35.75p 44165
20/05/2016 33.56p 34.00p 34.00p 34.00p 0
19/05/2016 33.56p 34.00p 34.00p 34.00p 0
18/05/2016 33.56p 34.00p 33.56p 34.00p 15000
17/05/2016 32.00p 34.25p 34.25p 34.25p 0
16/05/2016 32.00p 34.25p 32.00p 34.25p 41357
13/05/2016 32.00p 32.00p 31.00p 31.00p 0
12/05/2016 32.00p 32.00p 32.00p 32.00p 8643
11/05/2016 29.00p 31.00p 31.00p 31.00p 0
10/05/2016 29.00p 31.00p 31.00p 31.00p 0
09/05/2016 29.00p 31.00p 29.00p 31.00p 32500
06/05/2016 27.75p 28.25p 28.25p 28.25p 0
05/05/2016 27.75p 28.25p 27.50p 28.25p 0
04/05/2016 27.75p 28.00p 27.50p 27.50p 9042
03/05/2016 28.00p 28.25p 27.39p 28.25p 29000
29/04/2016 25.25p 27.00p 27.00p 27.00p 0
28/04/2016 25.25p 27.00p 27.00p 27.00p 0
27/04/2016 25.25p 27.00p 27.00p 27.00p 0
26/04/2016 25.25p 27.25p 27.00p 27.00p 0
25/04/2016 25.25p 27.25p 25.25p 27.25p 42
22/04/2016 28.00p 27.00p 27.00p 27.00p 0
21/04/2016 28.00p 27.00p 27.00p 27.00p 0
20/04/2016 28.00p 28.00p 27.00p 27.00p 0
19/04/2016 28.00p 28.00p 27.00p 28.00p 5000
18/04/2016 27.00p 27.00p 27.00p 27.00p 0
15/04/2016 27.00p 27.00p 27.00p 27.00p 0
14/04/2016 27.00p 27.00p 27.00p 27.00p 0
13/04/2016 27.00p 27.00p 27.00p 27.00p 0
12/04/2016 27.00p 27.00p 27.00p 27.00p 0
11/04/2016 27.00p 27.00p 27.00p 27.00p 0
08/04/2016 27.00p 27.00p 27.00p 27.00p 0
07/04/2016 27.00p 27.00p 27.00p 27.00p 0
06/04/2016 27.00p 27.00p 27.00p 27.00p 0
05/04/2016 27.00p 27.00p 27.00p 27.00p 0
04/04/2016 27.00p 27.00p 27.00p 27.00p 0
01/04/2016 27.00p 27.00p 27.00p 27.00p 12002
31/03/2016 27.50p 28.00p 27.50p 28.00p 227
30/03/2016 28.00p 28.00p 28.00p 28.00p 0
29/03/2016 28.00p 28.50p 28.00p 28.00p 0
24/03/2016 28.00p 28.50p 28.50p 28.50p 0
23/03/2016 28.00p 28.50p 28.50p 28.50p 0
22/03/2016 28.00p 28.50p 28.50p 28.50p 0
21/03/2016 28.00p 28.50p 28.50p 28.50p 0
18/03/2016 28.00p 28.50p 28.50p 28.50p 0

*Close Price adjusted for both dividends and splits