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
19/08/2014 35.00p 33.75p 33.50p 33.50p 0
18/08/2014 35.00p 33.75p 33.50p 33.75p 0
15/08/2014 35.00p 33.50p 33.50p 33.50p 0
14/08/2014 35.00p 33.50p 33.50p 33.50p 0
13/08/2014 35.00p 33.50p 33.50p 33.50p 0
12/08/2014 35.00p 33.50p 33.50p 33.50p 0
11/08/2014 35.00p 34.00p 33.50p 33.50p 0
08/08/2014 35.00p 34.00p 34.00p 34.00p 0
07/08/2014 35.00p 34.00p 34.00p 34.00p 0
06/08/2014 35.00p 35.00p 34.00p 34.00p 0
05/08/2014 35.00p 35.00p 34.00p 34.00p 0
04/08/2014 35.00p 35.00p 34.00p 34.00p 3063
01/08/2014 35.00p 35.00p 34.00p 34.00p 0
31/07/2014 35.00p 35.00p 34.00p 34.00p 0
30/07/2014 35.00p 35.00p 34.00p 34.00p 0
29/07/2014 35.00p 35.00p 34.00p 34.00p 0
28/07/2014 35.00p 35.00p 34.00p 34.00p 20000
25/07/2014 35.50p 35.50p 34.25p 34.25p 0
24/07/2014 35.50p 35.50p 34.25p 34.25p 3800
23/07/2014 35.00p 35.12p 34.25p 34.25p 8500
22/07/2014 35.25p 35.25p 35.12p 35.12p 10000
21/07/2014 35.25p 36.63p 35.25p 36.13p 3000
18/07/2014 34.00p 36.63p 34.00p 36.63p 40000
17/07/2014 34.00p 34.00p 31.75p 32.37p 0
16/07/2014 34.00p 34.00p 31.75p 32.37p 0
15/07/2014 34.00p 34.00p 31.75p 32.25p 4791
14/07/2014 33.00p 33.00p 31.75p 31.75p 0
11/07/2014 33.00p 33.00p 31.75p 31.75p 4000
10/07/2014 31.00p 32.00p 31.00p 31.75p 0
09/07/2014 31.00p 32.00p 31.00p 31.75p 0
08/07/2014 31.00p 32.00p 31.00p 32.00p 8000
07/07/2014 34.00p 34.00p 31.75p 32.00p 0
04/07/2014 34.00p 34.00p 31.75p 31.75p 15355
03/07/2014 33.00p 33.25p 33.00p 33.25p 20000
02/07/2014 34.00p 35.50p 34.00p 34.00p 6969
01/07/2014 34.00p 35.50p 34.00p 35.50p 5000
30/06/2014 34.02p 36.00p 34.02p 36.00p 685
27/06/2014 36.00p 36.00p 36.00p 36.00p 0
26/06/2014 36.00p 36.00p 36.00p 36.00p 0
25/06/2014 36.00p 36.00p 36.00p 36.00p 0
24/06/2014 36.00p 36.00p 36.00p 36.00p 0
23/06/2014 36.00p 36.00p 36.00p 36.00p 14000
20/06/2014 36.00p 37.00p 36.00p 37.00p 0
19/06/2014 36.00p 37.00p 36.00p 37.00p 2000
18/06/2014 36.00p 37.00p 36.00p 37.00p 0
17/06/2014 36.00p 37.00p 36.00p 37.00p 0
16/06/2014 36.00p 37.00p 36.00p 36.50p 10000
13/06/2014 37.50p 37.50p 35.50p 37.00p 0
12/06/2014 37.50p 37.50p 35.50p 37.00p 0
11/06/2014 37.50p 37.50p 35.50p 36.00p 0
10/06/2014 37.50p 37.50p 35.50p 35.50p 0
09/06/2014 37.50p 37.50p 35.75p 36.00p 0
06/06/2014 37.50p 37.50p 35.75p 35.75p 7000
05/06/2014 36.25p 36.75p 36.25p 36.75p 0
04/06/2014 36.25p 36.25p 36.25p 36.25p 0
03/06/2014 0.00p 36.25p 36.25p 36.25p 0
02/06/2014 35.00p 36.25p 35.00p 36.25p 0
30/05/2014 35.00p 36.25p 35.00p 36.25p 0
29/05/2014 35.00p 36.25p 35.00p 36.25p 3000
28/05/2014 35.00p 36.25p 34.50p 36.25p 31000
27/05/2014 32.00p 34.50p 32.00p 34.50p 834269
23/05/2014 32.25p 34.00p 32.25p 34.00p 0
22/05/2014 32.25p 34.00p 32.25p 34.00p 0
21/05/2014 32.25p 34.00p 32.25p 34.00p 0
20/05/2014 32.25p 34.00p 32.25p 34.00p 0
19/05/2014 32.25p 33.75p 32.25p 33.63p 0
16/05/2014 32.25p 33.75p 32.25p 33.63p 0
15/05/2014 32.25p 33.75p 32.25p 33.63p 2000
14/05/2014 34.00p 34.25p 33.75p 33.75p 0
13/05/2014 34.00p 34.25p 33.75p 33.75p 0
12/05/2014 34.00p 34.25p 34.00p 34.00p 0
09/05/2014 34.00p 34.25p 34.00p 34.00p 0
08/05/2014 34.00p 34.25p 34.00p 34.25p 25000
07/05/2014 33.00p 34.00p 33.00p 34.00p 45000
06/05/2014 33.00p 34.00p 33.00p 34.00p 2234
02/05/2014 33.00p 34.00p 33.00p 34.00p 7457
01/05/2014 34.00p 34.50p 34.00p 34.50p 0
30/04/2014 34.00p 34.50p 34.00p 34.50p 0
29/04/2014 34.00p 34.00p 34.00p 34.00p 10000
28/04/2014 34.25p 35.50p 34.25p 35.50p 0
25/04/2014 34.25p 35.50p 34.25p 35.50p 0
24/04/2014 34.25p 35.50p 34.25p 35.50p 0
23/04/2014 34.25p 35.50p 34.25p 35.50p 0
22/04/2014 34.25p 35.50p 34.25p 35.50p 0
17/04/2014 34.25p 35.50p 34.25p 35.50p 0
16/04/2014 34.25p 35.50p 34.25p 35.50p 0
15/04/2014 34.25p 35.50p 34.25p 35.50p 0
14/04/2014 34.25p 35.50p 34.25p 35.50p 0
11/04/2014 34.25p 35.50p 34.25p 35.50p 0
10/04/2014 34.25p 35.50p 34.25p 35.50p 0
09/04/2014 34.25p 35.00p 34.25p 35.00p 42870
08/04/2014 38.00p 38.50p 34.63p 35.12p 0
07/04/2014 38.00p 38.50p 34.63p 35.00p 0
04/04/2014 38.00p 38.50p 34.63p 34.75p 0
03/04/2014 38.00p 38.50p 34.63p 34.63p 0
02/04/2014 38.00p 38.50p 34.63p 36.00p 0
01/04/2014 38.00p 38.50p 34.63p 36.00p 0
31/03/2014 38.00p 38.50p 34.63p 34.63p 60000
28/03/2014 39.00p 39.00p 38.50p 38.50p 0
27/03/2014 39.00p 39.00p 38.50p 38.50p 0
26/03/2014 39.00p 39.00p 38.50p 38.50p 0
25/03/2014 39.00p 39.00p 38.50p 38.50p 11180
24/03/2014 38.06p 39.38p 38.00p 39.00p 0
21/03/2014 38.06p 39.38p 38.00p 39.00p 0
20/03/2014 38.06p 39.38p 38.00p 39.00p 0
19/03/2014 38.06p 39.38p 38.00p 39.00p 0
18/03/2014 38.06p 39.38p 38.00p 39.38p 0
17/03/2014 38.06p 39.38p 38.00p 39.00p 0
14/03/2014 38.06p 39.38p 38.00p 39.38p 0
13/03/2014 38.06p 39.38p 38.00p 39.00p 0
12/03/2014 38.06p 39.38p 38.00p 39.00p 2778
11/03/2014 40.40p 40.40p 39.00p 39.38p 0
10/03/2014 40.40p 40.40p 39.00p 39.00p 685
07/03/2014 40.00p 40.00p 39.00p 39.00p 0
06/03/2014 40.00p 40.00p 39.00p 39.00p 73
05/03/2014 38.00p 39.50p 38.00p 39.00p 0
04/03/2014 38.00p 39.50p 38.00p 39.50p 20000
03/03/2014 40.25p 40.25p 38.00p 39.00p 0
28/02/2014 40.25p 40.25p 38.00p 39.25p 1479
27/02/2014 38.50p 39.75p 38.50p 39.50p 0
26/02/2014 38.50p 39.75p 38.50p 39.75p 5000
25/02/2014 38.75p 39.75p 38.50p 39.75p 0
24/02/2014 38.75p 39.75p 38.50p 39.75p 8701
21/02/2014 39.00p 40.00p 39.00p 39.75p 0
20/02/2014 39.00p 40.00p 39.00p 39.75p 0
19/02/2014 39.00p 40.00p 39.00p 39.50p 0
18/02/2014 39.00p 40.00p 39.00p 39.50p 0
17/02/2014 39.00p 40.00p 39.00p 39.50p 6332
14/02/2014 42.75p 42.75p 39.50p 40.00p 0
13/02/2014 42.75p 42.75p 39.50p 39.75p 0
12/02/2014 42.75p 42.75p 39.50p 39.50p 0
11/02/2014 42.75p 42.75p 40.50p 40.50p 0
10/02/2014 42.75p 42.75p 40.50p 40.50p 1431
07/02/2014 40.00p 41.37p 40.00p 41.37p 20000
06/02/2014 42.00p 42.50p 41.37p 41.37p 0
05/02/2014 42.00p 42.50p 41.87p 41.87p 19500
04/02/2014 42.00p 42.50p 42.00p 42.50p 0
03/02/2014 42.00p 42.50p 42.00p 42.00p 0
31/01/2014 42.00p 42.50p 42.00p 42.00p 55000
30/01/2014 44.50p 44.50p 42.50p 42.50p 80500
29/01/2014 43.00p 43.25p 42.75p 43.25p 0
28/01/2014 43.00p 43.00p 42.75p 42.75p 10000
27/01/2014 44.00p 44.00p 43.50p 43.50p 56000
24/01/2014 44.00p 44.00p 42.50p 43.00p 5000
23/01/2014 42.00p 44.00p 41.00p 42.50p 179000
22/01/2014 41.50p 41.75p 41.50p 41.75p 10000
21/01/2014 41.00p 41.00p 40.75p 40.75p 10000
20/01/2014 40.50p 42.38p 39.00p 40.50p 40000
17/01/2014 40.00p 43.00p 40.00p 42.38p 0
16/01/2014 40.00p 43.00p 40.00p 41.75p 60000
15/01/2014 43.75p 43.75p 42.00p 42.00p 30000
14/01/2014 42.00p 43.00p 41.00p 42.50p 20000
13/01/2014 42.00p 42.00p 41.00p 41.00p 17000
10/01/2014 41.00p 41.00p 41.00p 41.00p 30000
09/01/2014 43.00p 44.00p 42.50p 42.50p 0
08/01/2014 43.00p 44.00p 43.00p 43.00p 0
07/01/2014 43.00p 44.00p 43.00p 43.00p 45000
06/01/2014 40.00p 42.38p 40.00p 42.38p 25000
03/01/2014 41.00p 42.00p 39.63p 41.50p 0
02/01/2014 41.00p 42.00p 39.63p 42.00p 39219
31/12/2013 39.00p 40.00p 39.00p 39.63p 0
30/12/2013 39.00p 40.00p 39.00p 39.13p 25000
27/12/2013 40.00p 40.00p 39.00p 39.50p 5500
24/12/2013 41.00p 41.00p 40.50p 40.50p 4500
23/12/2013 41.00p 41.00p 40.13p 40.50p 4500
20/12/2013 41.00p 42.00p 39.00p 40.13p 22000
19/12/2013 44.00p 44.00p 41.87p 42.00p 0
18/12/2013 44.00p 44.00p 41.87p 41.87p 14574
17/12/2013 44.75p 44.75p 43.38p 43.75p 0
16/12/2013 44.75p 44.75p 43.38p 43.38p 4500
13/12/2013 44.75p 44.75p 43.63p 43.75p 0
12/12/2013 44.75p 44.75p 43.63p 43.75p 5500
11/12/2013 43.00p 44.50p 43.00p 43.63p 0
10/12/2013 43.00p 44.50p 43.00p 43.63p 0
09/12/2013 43.00p 44.50p 43.00p 43.38p 0
06/12/2013 43.00p 44.50p 43.00p 43.63p 0
05/12/2013 43.00p 44.50p 43.00p 43.38p 9059
04/12/2013 45.00p 45.00p 43.88p 43.88p 143458
03/12/2013 44.75p 44.75p 43.38p 43.75p 4615
02/12/2013 45.00p 45.00p 43.38p 43.38p 4500
29/11/2013 43.00p 44.00p 43.00p 44.00p 6000
28/11/2013 45.00p 45.25p 44.00p 44.00p 4300
27/11/2013 47.00p 47.00p 43.88p 45.25p 0
26/11/2013 47.00p 47.00p 43.88p 43.88p 0
25/11/2013 47.00p 47.00p 45.00p 45.25p 0
22/11/2013 47.00p 47.00p 45.00p 45.00p 0
21/11/2013 47.00p 47.00p 45.00p 45.00p 0
20/11/2013 47.00p 47.00p 45.00p 45.00p 8664
19/11/2013 43.25p 44.75p 43.25p 44.75p 1200
18/11/2013 45.50p 45.50p 44.00p 44.75p 0
15/11/2013 45.50p 45.50p 44.00p 45.00p 0
14/11/2013 45.50p 45.50p 44.00p 44.75p 5383
13/11/2013 45.00p 45.00p 44.00p 44.00p 9000
12/11/2013 44.00p 44.00p 43.50p 44.00p 0
11/11/2013 44.00p 44.00p 43.50p 44.00p 185000
08/11/2013 43.75p 43.75p 43.38p 43.50p 0
07/11/2013 43.75p 43.75p 43.38p 43.38p 2242
06/11/2013 43.25p 44.75p 43.25p 43.50p 3034
05/11/2013 42.00p 43.88p 40.00p 43.88p 56542
04/11/2013 39.00p 40.00p 38.37p 40.00p 0

*Close Price adjusted for both dividends and splits