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
15/07/2016 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
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

*Close Price adjusted for both dividends and splits