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
17/03/2016 28.00p 28.50p 28.50p 28.50p 0
16/03/2016 28.00p 28.50p 28.50p 28.50p 0
15/03/2016 28.00p 28.50p 28.00p 28.50p 25000
14/03/2016 26.76p 26.25p 26.25p 26.25p 0
11/03/2016 26.76p 26.25p 25.62p 26.25p 0
10/03/2016 26.76p 26.00p 25.62p 25.62p 0
09/03/2016 26.76p 26.76p 26.00p 26.00p 10000
08/03/2016 28.00p 28.00p 26.50p 26.50p 29143
07/03/2016 28.00p 28.00p 28.00p 28.00p 3694
04/03/2016 28.00p 27.75p 27.75p 27.75p 0
03/03/2016 28.00p 27.75p 27.75p 27.75p 0
02/03/2016 28.00p 28.00p 27.75p 27.75p 50602
01/03/2016 28.00p 29.00p 29.00p 29.00p 0
29/02/2016 28.00p 29.00p 28.00p 29.00p 10000
26/02/2016 30.00p 29.00p 29.00p 29.00p 0
25/02/2016 30.00p 30.00p 29.00p 29.00p 10000
24/02/2016 30.00p 30.00p 29.50p 29.50p 20491
23/02/2016 31.00p 30.50p 30.50p 30.50p 0
22/02/2016 31.00p 31.00p 30.50p 30.50p 0
19/02/2016 31.00p 31.00p 31.00p 31.00p 0
18/02/2016 31.00p 31.00p 31.00p 31.00p 0
17/02/2016 31.00p 31.00p 31.00p 31.00p 0
16/02/2016 31.00p 31.00p 30.00p 31.00p 0
15/02/2016 31.00p 30.00p 29.00p 30.00p 0
12/02/2016 31.00p 29.00p 29.00p 29.00p 0
11/02/2016 31.00p 32.00p 29.00p 29.00p 99800
10/02/2016 29.50p 29.50p 29.50p 29.50p 20000
09/02/2016 28.50p 28.75p 28.50p 28.75p 20000
08/02/2016 29.00p 30.63p 30.25p 30.25p 0
05/02/2016 29.00p 30.63p 30.63p 30.63p 0
04/02/2016 29.00p 32.00p 29.00p 30.63p 3750
03/02/2016 29.75p 31.00p 29.75p 31.00p 0
02/02/2016 29.75p 29.75p 29.75p 29.75p 5000
01/02/2016 31.00p 31.00p 29.50p 29.50p 47791
29/01/2016 34.00p 32.50p 32.50p 32.50p 0
28/01/2016 34.00p 34.00p 32.50p 32.50p 97
27/01/2016 31.00p 32.50p 32.50p 32.50p 0
26/01/2016 31.00p 32.50p 32.50p 32.50p 0
25/01/2016 31.00p 32.50p 31.00p 32.50p 1000
22/01/2016 32.00p 32.50p 32.50p 32.50p 0
21/01/2016 32.00p 32.50p 32.50p 32.50p 0
20/01/2016 32.00p 32.50p 32.50p 32.50p 0
19/01/2016 32.00p 32.50p 32.50p 32.50p 0
18/01/2016 32.00p 32.50p 32.50p 32.50p 0
15/01/2016 32.00p 32.50p 32.50p 32.50p 0
14/01/2016 32.00p 32.50p 32.50p 32.50p 0
13/01/2016 32.00p 32.50p 32.50p 32.50p 0
12/01/2016 32.00p 32.50p 32.50p 32.50p 0
11/01/2016 32.00p 32.50p 32.50p 32.50p 0
08/01/2016 32.00p 32.50p 32.50p 32.50p 0
07/01/2016 32.00p 32.50p 32.50p 32.50p 0
06/01/2016 32.00p 33.00p 32.50p 32.50p 0
05/01/2016 32.00p 33.00p 32.00p 33.00p 1000
04/01/2016 33.00p 33.25p 33.00p 33.00p 0
31/12/2015 33.00p 33.25p 33.25p 33.25p 0
30/12/2015 33.00p 33.25p 33.25p 33.25p 0
29/12/2015 33.00p 33.25p 33.25p 33.25p 0
24/12/2015 33.00p 33.25p 33.25p 33.25p 0
23/12/2015 33.00p 33.25p 33.25p 33.25p 0
22/12/2015 33.00p 33.25p 33.25p 33.25p 0
21/12/2015 33.00p 33.25p 33.25p 33.25p 0
18/12/2015 33.00p 33.25p 33.25p 33.25p 0
17/12/2015 33.00p 33.25p 33.25p 33.25p 0
16/12/2015 33.00p 33.25p 33.25p 33.25p 0
15/12/2015 33.00p 33.50p 33.00p 33.25p 37505
14/12/2015 33.06p 33.25p 33.25p 33.25p 0
11/12/2015 33.06p 33.25p 33.25p 33.25p 0
10/12/2015 33.06p 33.25p 33.06p 33.25p 2000
09/12/2015 33.00p 33.50p 33.25p 33.25p 0
08/12/2015 33.00p 33.50p 33.50p 33.50p 0
07/12/2015 33.00p 33.50p 33.50p 33.50p 0
04/12/2015 33.00p 33.50p 33.50p 33.50p 0
03/12/2015 33.00p 33.50p 33.50p 33.50p 0
02/12/2015 33.00p 33.50p 33.50p 33.50p 0
01/12/2015 33.00p 33.50p 33.00p 33.50p 28900
30/11/2015 32.50p 32.50p 32.50p 32.50p 3650
27/11/2015 32.50p 31.75p 31.75p 31.75p 0
26/11/2015 32.50p 31.75p 31.75p 31.75p 0
25/11/2015 32.50p 32.50p 30.75p 31.75p 42000
24/11/2015 31.25p 32.75p 32.50p 32.75p 0
23/11/2015 31.25p 32.50p 31.00p 32.50p 31876
20/11/2015 32.97p 33.63p 33.63p 33.63p 0
19/11/2015 32.97p 33.63p 33.38p 33.63p 0
18/11/2015 32.97p 33.38p 32.25p 33.38p 3284
17/11/2015 32.50p 33.38p 32.75p 33.38p 0
16/11/2015 32.50p 33.38p 32.75p 32.75p 0
13/11/2015 32.50p 33.38p 32.88p 33.38p 0
12/11/2015 32.50p 32.88p 32.25p 32.88p 25084
11/11/2015 32.60p 33.63p 33.63p 33.63p 0
10/11/2015 32.60p 33.63p 33.63p 33.63p 0
09/11/2015 32.60p 33.63p 33.00p 33.63p 0
06/11/2015 32.60p 33.00p 33.00p 33.00p 0
05/11/2015 32.60p 33.00p 33.00p 33.00p 0
04/11/2015 32.60p 33.00p 32.60p 33.00p 278
03/11/2015 31.50p 33.00p 33.00p 33.00p 0
02/11/2015 31.50p 33.00p 31.50p 33.00p 0
30/10/2015 31.50p 31.50p 31.50p 31.50p 0
29/10/2015 31.50p 31.50p 31.50p 31.50p 0
28/10/2015 31.50p 31.50p 31.50p 31.50p 0
27/10/2015 31.50p 31.50p 31.50p 31.50p 6325
26/10/2015 32.00p 31.50p 31.50p 31.50p 0
23/10/2015 32.00p 31.50p 31.50p 31.50p 0
22/10/2015 32.00p 31.63p 31.50p 31.50p 0
21/10/2015 32.00p 31.63p 31.63p 31.63p 0
20/10/2015 32.00p 32.00p 31.63p 31.63p 28342
19/10/2015 31.75p 31.63p 31.63p 31.63p 0
16/10/2015 31.75p 31.63p 31.50p 31.63p 0
15/10/2015 31.75p 31.75p 31.50p 31.50p 100612
14/10/2015 31.00p 31.50p 31.50p 31.50p 0
13/10/2015 31.00p 31.50p 31.00p 31.50p 94
12/10/2015 31.01p 31.50p 31.01p 31.50p 9100
09/10/2015 32.00p 31.50p 31.50p 31.50p 0
08/10/2015 32.00p 31.50p 31.50p 31.50p 0
07/10/2015 32.00p 31.50p 31.50p 31.50p 0
06/10/2015 32.00p 33.00p 31.50p 31.50p 0
05/10/2015 32.00p 33.00p 33.00p 33.00p 0
02/10/2015 32.00p 33.00p 33.00p 33.00p 0
01/10/2015 32.00p 33.00p 31.87p 33.00p 0
30/09/2015 32.00p 31.87p 31.50p 31.87p 0
29/09/2015 32.00p 32.00p 31.00p 31.50p 97528
28/09/2015 33.25p 32.50p 31.87p 31.87p 0
25/09/2015 33.25p 32.50p 32.50p 32.50p 0
24/09/2015 33.25p 32.50p 32.50p 32.50p 0
23/09/2015 33.25p 32.50p 32.50p 32.50p 0
22/09/2015 33.25p 32.50p 32.50p 32.50p 0
21/09/2015 33.25p 32.50p 31.87p 32.50p 0
18/09/2015 33.25p 31.87p 31.87p 31.87p 0
17/09/2015 33.25p 31.87p 31.87p 31.87p 0
16/09/2015 33.25p 32.75p 31.87p 31.87p 0
15/09/2015 33.25p 32.75p 32.75p 32.75p 0
14/09/2015 33.25p 32.75p 32.75p 32.75p 0
11/09/2015 33.25p 32.75p 32.75p 32.75p 0
10/09/2015 33.25p 33.00p 32.75p 32.75p 0
09/09/2015 33.25p 33.00p 33.00p 33.00p 0
08/09/2015 33.25p 33.00p 33.00p 33.00p 0
07/09/2015 33.25p 33.00p 33.00p 33.00p 0
04/09/2015 33.25p 33.00p 33.00p 33.00p 0
03/09/2015 33.25p 33.00p 33.00p 33.00p 0
02/09/2015 33.25p 33.00p 33.00p 33.00p 0
01/09/2015 33.25p 33.00p 33.00p 33.00p 0
28/08/2015 33.25p 33.00p 32.88p 33.00p 0
27/08/2015 33.25p 32.88p 32.88p 32.88p 0
26/08/2015 33.25p 32.88p 32.88p 32.88p 0
25/08/2015 33.25p 32.88p 32.12p 32.88p 0
24/08/2015 33.25p 33.25p 32.12p 32.12p 135000
21/08/2015 34.00p 34.00p 34.00p 34.00p 0
20/08/2015 34.00p 34.00p 34.00p 34.00p 0
19/08/2015 34.00p 34.00p 34.00p 34.00p 0
18/08/2015 34.00p 34.00p 34.00p 34.00p 0
17/08/2015 34.00p 34.00p 34.00p 34.00p 0
14/08/2015 34.00p 34.00p 34.00p 34.00p 30301
13/08/2015 33.25p 34.00p 34.00p 34.00p 0
12/08/2015 33.25p 34.00p 34.00p 34.00p 0
11/08/2015 33.25p 34.00p 33.25p 34.00p 50000
10/08/2015 33.25p 34.00p 34.00p 34.00p 0
07/08/2015 33.25p 34.00p 34.00p 34.00p 0
06/08/2015 33.25p 34.00p 33.25p 34.00p 414
05/08/2015 34.00p 34.00p 33.50p 34.00p 0
04/08/2015 34.00p 33.50p 33.50p 33.50p 0
03/08/2015 34.00p 34.38p 33.50p 33.50p 0
31/07/2015 34.00p 34.38p 34.38p 34.38p 0
30/07/2015 34.00p 34.38p 34.38p 34.38p 0
29/07/2015 34.00p 34.38p 34.38p 34.38p 0
28/07/2015 34.00p 34.38p 34.38p 34.38p 0
27/07/2015 34.00p 34.64p 33.25p 34.38p 21672
24/07/2015 33.25p 33.63p 33.25p 33.63p 6267
23/07/2015 33.90p 33.90p 33.63p 33.63p 2
22/07/2015 32.50p 33.63p 33.63p 33.63p 0
21/07/2015 32.50p 33.63p 33.63p 33.63p 0
20/07/2015 32.50p 33.63p 33.13p 33.63p 0
17/07/2015 32.50p 33.13p 33.13p 33.13p 0
16/07/2015 32.50p 33.13p 33.13p 33.13p 0
15/07/2015 32.50p 33.13p 33.13p 33.13p 0
14/07/2015 32.50p 33.25p 33.13p 33.13p 0
13/07/2015 32.50p 33.25p 32.50p 33.25p 147500
10/07/2015 32.25p 32.37p 32.37p 32.37p 0
09/07/2015 32.25p 32.37p 32.37p 32.37p 0
08/07/2015 32.25p 33.13p 32.37p 32.37p 0
07/07/2015 32.25p 33.13p 33.13p 33.13p 0
06/07/2015 32.25p 33.13p 33.13p 33.13p 0
03/07/2015 32.25p 33.13p 33.13p 33.13p 0
02/07/2015 32.25p 33.13p 33.13p 33.13p 0
01/07/2015 32.25p 33.13p 33.13p 33.13p 0
30/06/2015 32.25p 33.13p 33.13p 33.13p 0
29/06/2015 32.25p 33.13p 33.13p 33.13p 0
26/06/2015 32.25p 33.13p 32.25p 33.13p 364
25/06/2015 32.50p 33.13p 33.13p 33.13p 0
24/06/2015 32.50p 33.13p 33.13p 33.13p 0
23/06/2015 32.50p 33.13p 33.13p 33.13p 0
22/06/2015 32.50p 33.13p 33.13p 33.13p 0
19/06/2015 32.50p 33.13p 33.13p 33.13p 0
18/06/2015 32.50p 34.00p 32.50p 33.13p 10138
17/06/2015 32.50p 33.13p 32.50p 33.13p 10000
16/06/2015 34.00p 34.00p 32.00p 32.88p 55000
15/06/2015 34.00p 35.50p 35.50p 35.50p 0
12/06/2015 34.00p 35.50p 35.50p 35.50p 0
11/06/2015 34.00p 35.50p 35.50p 35.50p 0
10/06/2015 34.00p 35.50p 35.50p 35.50p 0
09/06/2015 34.00p 35.50p 34.00p 35.50p 157706
08/06/2015 34.00p 35.50p 35.50p 35.50p 0

*Close Price adjusted for both dividends and splits