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
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
05/06/2015 34.00p 35.50p 35.50p 35.50p 0
04/06/2015 34.00p 35.50p 35.50p 35.50p 0
03/06/2015 34.00p 35.50p 35.50p 35.50p 0
02/06/2015 34.00p 35.50p 35.50p 35.50p 0
01/06/2015 34.00p 35.50p 35.00p 35.50p 0
29/05/2015 34.00p 35.00p 35.00p 35.00p 0
28/05/2015 34.00p 35.00p 35.00p 35.00p 0
27/05/2015 34.00p 35.00p 34.00p 35.00p 5000
26/05/2015 34.00p 35.00p 35.00p 35.00p 0
22/05/2015 34.00p 35.00p 35.00p 35.00p 0
21/05/2015 34.00p 35.00p 35.00p 35.00p 0
20/05/2015 34.00p 35.00p 35.00p 35.00p 0
19/05/2015 34.00p 35.00p 35.00p 35.00p 0
18/05/2015 34.00p 35.00p 34.00p 35.00p 8315
15/05/2015 34.25p 35.00p 35.00p 35.00p 0
14/05/2015 34.25p 35.00p 35.00p 35.00p 0
13/05/2015 34.25p 35.00p 34.75p 35.00p 0
12/05/2015 34.25p 34.75p 34.75p 34.75p 0
11/05/2015 34.25p 34.75p 34.25p 34.75p 24098
08/05/2015 35.00p 35.12p 35.12p 35.12p 0
07/05/2015 35.00p 35.12p 35.12p 35.12p 0
06/05/2015 35.00p 35.50p 35.12p 35.12p 0
05/05/2015 35.00p 35.50p 35.00p 35.50p 77000
01/05/2015 36.22p 34.63p 34.50p 34.63p 0
30/04/2015 36.22p 35.50p 34.50p 34.50p 0
29/04/2015 36.22p 35.50p 35.50p 35.50p 0
28/04/2015 36.22p 35.50p 35.50p 35.50p 0
27/04/2015 36.22p 35.50p 35.50p 35.50p 0
24/04/2015 36.22p 36.22p 35.50p 35.50p 500
23/04/2015 34.51p 35.75p 34.51p 35.50p 2783
22/04/2015 37.00p 35.75p 35.75p 35.75p 0
21/04/2015 37.00p 36.13p 35.75p 35.75p 0
20/04/2015 37.00p 37.00p 36.13p 36.13p 4000
17/04/2015 37.28p 37.28p 36.63p 36.63p 318
16/04/2015 35.00p 36.63p 36.63p 36.63p 0
15/04/2015 35.00p 36.63p 35.00p 36.63p 19700
14/04/2015 35.00p 36.50p 36.50p 36.50p 0
13/04/2015 35.00p 36.50p 36.50p 36.50p 0
10/04/2015 35.00p 36.50p 36.50p 36.50p 0
09/04/2015 35.00p 36.50p 36.25p 36.50p 0
08/04/2015 35.00p 36.25p 36.25p 36.25p 0
07/04/2015 35.00p 36.25p 35.00p 36.25p 18100
02/04/2015 35.00p 36.75p 35.00p 36.75p 8000
01/04/2015 35.00p 36.75p 36.75p 36.75p 0
31/03/2015 35.00p 36.75p 36.75p 36.75p 0
30/03/2015 35.00p 36.75p 36.75p 36.75p 0
27/03/2015 35.00p 36.75p 36.75p 36.75p 0
26/03/2015 35.00p 36.75p 36.75p 36.75p 0
25/03/2015 35.00p 36.75p 35.00p 36.75p 3471
24/03/2015 35.11p 36.00p 35.11p 36.00p 5170
23/03/2015 38.50p 36.75p 36.50p 36.50p 0
20/03/2015 38.50p 36.75p 36.75p 36.75p 0
19/03/2015 38.50p 36.75p 36.75p 36.75p 0
18/03/2015 38.50p 36.75p 36.75p 36.75p 0
17/03/2015 38.50p 38.50p 36.75p 36.75p 3863
16/03/2015 36.50p 36.75p 36.75p 36.75p 0
13/03/2015 36.50p 38.50p 36.50p 36.75p 38100
12/03/2015 37.50p 37.50p 37.50p 37.50p 0
11/03/2015 37.50p 37.75p 37.50p 37.50p 0
10/03/2015 37.50p 38.50p 37.50p 37.75p 28263
09/03/2015 33.00p 37.00p 33.00p 36.00p 38663
06/03/2015 30.50p 31.75p 31.75p 31.75p 0
05/03/2015 30.50p 31.75p 30.50p 31.75p 1350
04/03/2015 31.00p 32.00p 31.63p 31.63p 0
03/03/2015 31.00p 32.00p 31.00p 32.00p 42662
02/03/2015 33.00p 31.63p 31.25p 31.63p 0
27/02/2015 33.00p 31.63p 31.25p 31.25p 0
26/02/2015 33.00p 33.00p 31.63p 31.63p 1950
25/02/2015 31.50p 31.63p 31.63p 31.63p 0
24/02/2015 31.50p 31.63p 31.63p 31.63p 0
23/02/2015 31.50p 31.63p 31.50p 31.63p 1917
20/02/2015 32.48p 32.48p 31.63p 31.63p 10000
19/02/2015 33.50p 31.87p 31.38p 31.87p 0
18/02/2015 33.50p 33.50p 31.38p 31.38p 28000
17/02/2015 35.75p 35.00p 35.00p 35.00p 0
16/02/2015 35.75p 35.00p 35.00p 35.00p 0
13/02/2015 35.75p 35.00p 35.00p 35.00p 0
12/02/2015 35.75p 35.00p 34.75p 35.00p 0
11/02/2015 35.75p 34.75p 34.75p 34.75p 0
10/02/2015 35.75p 34.75p 34.75p 34.75p 0
09/02/2015 35.75p 35.00p 34.75p 34.75p 0
06/02/2015 35.75p 35.75p 35.00p 35.00p 38189
05/02/2015 36.50p 36.13p 36.13p 36.13p 0
04/02/2015 36.50p 36.13p 36.13p 36.13p 0
03/02/2015 36.50p 36.13p 36.13p 36.13p 0
02/02/2015 36.50p 36.50p 36.13p 36.13p 5000
30/01/2015 35.50p 36.13p 36.13p 36.13p 0
29/01/2015 35.50p 36.13p 36.13p 36.13p 0
28/01/2015 35.50p 36.13p 36.13p 36.13p 0
27/01/2015 35.50p 36.13p 36.00p 36.13p 0
26/01/2015 35.50p 36.00p 36.00p 36.00p 0
23/01/2015 35.50p 36.00p 35.50p 36.00p 19716
22/01/2015 35.50p 36.00p 36.00p 36.00p 0
21/01/2015 35.50p 36.00p 36.00p 36.00p 0
20/01/2015 35.50p 36.00p 36.00p 36.00p 0
19/01/2015 35.50p 36.00p 35.50p 36.00p 8066
16/01/2015 36.50p 36.50p 36.00p 36.00p 5441
15/01/2015 35.50p 36.00p 35.75p 36.00p 0
14/01/2015 35.50p 36.00p 35.75p 35.75p 0
13/01/2015 35.50p 36.00p 36.00p 36.00p 0
12/01/2015 35.50p 36.00p 36.00p 36.00p 0
09/01/2015 35.50p 36.00p 36.00p 36.00p 0
08/01/2015 35.50p 36.25p 36.00p 36.00p 0
07/01/2015 35.50p 36.25p 36.25p 36.25p 0
06/01/2015 35.50p 36.25p 36.25p 36.25p 0
05/01/2015 35.50p 36.50p 35.50p 36.25p 5000
02/01/2015 35.50p 36.50p 36.25p 36.50p 0
31/12/2014 35.50p 36.25p 36.25p 36.25p 0
30/12/2014 35.50p 36.25p 35.50p 36.25p 0
29/12/2014 35.50p 35.50p 35.50p 35.50p 160000
24/12/2014 35.50p 35.50p 35.50p 35.50p 0
23/12/2014 35.50p 35.50p 35.50p 35.50p 0
22/12/2014 35.50p 35.50p 35.50p 35.50p 0
19/12/2014 35.50p 35.50p 35.50p 35.50p 0
18/12/2014 35.50p 35.50p 35.50p 35.50p 0
17/12/2014 35.50p 35.50p 35.50p 35.50p 0
16/12/2014 35.50p 35.50p 35.50p 35.50p 0
15/12/2014 35.50p 35.50p 35.50p 35.50p 0

*Close Price adjusted for both dividends and splits