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
01/11/2013 39.00p 40.00p 38.37p 40.00p 33532
31/10/2013 39.00p 39.00p 38.37p 38.37p 26000
30/10/2013 42.00p 42.50p 37.00p 40.75p 136200
29/10/2013 43.00p 45.00p 43.00p 43.50p 29000
28/10/2013 43.25p 45.00p 43.25p 44.50p 0
25/10/2013 43.25p 45.00p 43.25p 44.75p 0
24/10/2013 43.25p 45.00p 43.25p 45.00p 10000
23/10/2013 47.00p 47.62p 44.50p 44.50p 46000
22/10/2013 48.00p 48.75p 47.62p 47.62p 23568
21/10/2013 48.00p 48.75p 48.00p 48.75p 13013
18/10/2013 48.00p 48.75p 48.00p 48.75p 50532
17/10/2013 48.00p 49.00p 48.00p 48.75p 13400
16/10/2013 50.00p 50.00p 49.00p 49.00p 23200
15/10/2013 50.00p 50.00p 49.00p 49.00p 20000
14/10/2013 47.00p 49.00p 47.00p 49.00p 10000
11/10/2013 47.25p 49.00p 47.25p 49.00p 0
10/10/2013 47.25p 49.00p 47.25p 49.00p 0
09/10/2013 47.25p 49.00p 47.25p 49.00p 341
08/10/2013 50.00p 50.00p 48.50p 48.50p 11275
07/10/2013 50.00p 50.00p 48.50p 48.50p 34725
04/10/2013 48.00p 49.25p 48.00p 49.25p 0
03/10/2013 48.00p 48.00p 48.00p 48.00p 10000
02/10/2013 48.00p 50.00p 48.00p 49.00p 0
01/10/2013 48.00p 50.00p 48.00p 50.00p 1766
30/09/2013 50.00p 50.00p 49.00p 49.00p 31000
27/09/2013 50.00p 50.00p 49.00p 49.00p 4500
26/09/2013 50.00p 50.00p 49.88p 49.88p 32000
25/09/2013 49.50p 49.63p 49.50p 49.63p 13593
24/09/2013 50.00p 50.00p 49.38p 49.38p 32600
23/09/2013 48.00p 50.00p 48.00p 49.50p 566332
20/09/2013 48.00p 48.00p 46.50p 46.50p 8000
19/09/2013 48.00p 48.00p 47.62p 47.62p 4000
18/09/2013 49.00p 49.00p 47.50p 47.50p 0
17/09/2013 49.00p 49.00p 47.50p 47.50p 0
16/09/2013 49.00p 49.00p 47.50p 47.62p 0
13/09/2013 49.00p 49.00p 47.50p 47.50p 0
12/09/2013 49.00p 49.00p 47.50p 47.50p 0
11/09/2013 49.00p 49.00p 47.62p 47.62p 10000
10/09/2013 47.00p 49.00p 47.00p 48.00p 95691
09/09/2013 45.00p 47.00p 45.00p 47.00p 32500
06/09/2013 44.00p 45.00p 42.50p 42.50p 0
05/09/2013 44.00p 45.00p 42.63p 42.63p 22195
04/09/2013 41.50p 41.50p 40.88p 41.13p 0
03/09/2013 41.50p 41.50p 40.88p 40.88p 10000
02/09/2013 43.50p 43.50p 42.25p 43.25p 0
30/08/2013 43.50p 43.50p 42.25p 43.50p 0
29/08/2013 43.50p 43.50p 42.25p 42.75p 0
28/08/2013 43.50p 43.50p 42.25p 42.25p 0
27/08/2013 43.50p 43.50p 43.50p 43.50p 11494
23/08/2013 43.50p 43.50p 43.50p 43.50p 5000
22/08/2013 45.00p 45.00p 42.00p 43.00p 75691
21/08/2013 47.50p 47.50p 46.25p 46.25p 24000
20/08/2013 47.50p 47.75p 47.00p 47.75p 0
19/08/2013 47.50p 47.75p 47.00p 47.00p 0
16/08/2013 47.50p 47.75p 47.50p 47.50p 13121
15/08/2013 47.50p 48.00p 47.50p 47.75p 10000
14/08/2013 47.00p 48.00p 47.00p 48.00p 30000
13/08/2013 47.00p 48.00p 47.00p 48.00p 50000
12/08/2013 46.00p 48.00p 46.00p 48.00p 3492
09/08/2013 47.50p 48.00p 47.50p 48.00p 0
08/08/2013 47.50p 48.00p 47.50p 48.00p 8600
07/08/2013 49.00p 49.00p 48.50p 48.50p 0
06/08/2013 49.00p 49.00p 48.50p 48.50p 10000
05/08/2013 47.00p 49.00p 47.00p 49.00p 12250
02/08/2013 48.00p 49.00p 46.50p 49.00p 0
01/08/2013 48.00p 49.00p 46.50p 49.00p 0
31/07/2013 48.00p 48.50p 46.50p 48.50p 5971
30/07/2013 49.00p 49.00p 46.50p 46.50p 0
29/07/2013 49.00p 49.00p 46.50p 47.50p 0
26/07/2013 49.00p 49.00p 46.50p 47.50p 0
25/07/2013 49.00p 49.00p 46.50p 46.50p 24500
24/07/2013 48.00p 49.00p 47.50p 47.50p 44738
23/07/2013 48.00p 49.00p 47.00p 49.00p 0
22/07/2013 48.00p 48.50p 47.00p 48.50p 143262
19/07/2013 47.00p 48.00p 46.50p 47.00p 29946
18/07/2013 47.00p 47.00p 46.00p 46.50p 0
17/07/2013 47.00p 47.00p 46.00p 46.50p 11839
16/07/2013 47.50p 50.00p 46.00p 47.00p 233435
15/07/2013 45.00p 46.00p 45.00p 46.00p 36242
12/07/2013 42.50p 45.00p 42.50p 44.00p 60000
11/07/2013 43.00p 43.50p 42.50p 42.50p 10000
10/07/2013 42.00p 43.50p 42.00p 43.50p 30000
09/07/2013 47.00p 47.00p 43.75p 43.75p 204316
08/07/2013 47.00p 47.25p 47.00p 47.25p 46000
05/07/2013 47.00p 48.00p 47.00p 48.00p 13000
04/07/2013 46.00p 48.00p 46.00p 48.00p 0
03/07/2013 46.00p 47.87p 46.00p 47.87p 25000
02/07/2013 47.00p 48.00p 46.00p 47.87p 5000
01/07/2013 47.00p 48.00p 46.00p 47.62p 38000
28/06/2013 45.00p 46.00p 45.00p 46.00p 28592
27/06/2013 44.50p 47.00p 42.50p 46.00p 48500
26/06/2013 43.00p 43.50p 43.00p 43.50p 8000
25/06/2013 40.00p 43.50p 38.37p 43.50p 392336
24/06/2013 36.50p 39.25p 36.50p 38.37p 46466
21/06/2013 38.00p 38.00p 37.00p 37.75p 0
20/06/2013 38.00p 38.00p 37.00p 37.63p 80000
19/06/2013 36.00p 37.00p 35.75p 37.00p 136397
18/06/2013 35.00p 36.00p 35.00p 35.87p 0
17/06/2013 35.00p 36.00p 35.00p 35.00p 139034
14/06/2013 34.00p 34.50p 33.25p 34.50p 0
13/06/2013 34.00p 34.00p 33.25p 34.00p 0
12/06/2013 34.00p 34.00p 33.25p 34.00p 0
11/06/2013 34.00p 34.00p 33.25p 33.50p 9000
10/06/2013 33.50p 33.75p 32.50p 33.25p 0
07/06/2013 33.50p 33.75p 32.50p 32.62p 0
06/06/2013 33.50p 33.75p 32.50p 32.62p 0
05/06/2013 33.50p 33.75p 32.50p 32.50p 0
04/06/2013 33.50p 33.75p 33.38p 33.75p 19652
03/06/2013 33.00p 33.38p 31.50p 33.38p 50000
31/05/2013 32.00p 32.50p 31.00p 31.50p 0
30/05/2013 32.00p 32.50p 31.00p 32.50p 39000
29/05/2013 30.00p 32.50p 30.00p 31.00p 5000
28/05/2013 30.00p 33.00p 29.50p 32.50p 24713
24/05/2013 32.00p 33.00p 32.00p 33.00p 25000
23/05/2013 33.27p 33.27p 33.00p 33.00p 12000
22/05/2013 32.00p 35.00p 32.00p 34.50p 147000
21/05/2013 30.00p 31.50p 29.50p 31.50p 108499
20/05/2013 30.00p 30.00p 29.50p 29.50p 87000
17/05/2013 30.00p 30.00p 29.75p 29.75p 0
16/05/2013 30.00p 30.00p 30.00p 30.00p 5000
15/05/2013 30.00p 30.00p 28.13p 29.25p 0
14/05/2013 30.00p 30.00p 28.13p 28.75p 0
13/05/2013 30.00p 30.00p 28.13p 28.50p 7727
10/05/2013 27.50p 28.80p 27.50p 28.13p 0
09/05/2013 27.50p 28.80p 27.50p 27.50p 0
08/05/2013 27.50p 28.80p 27.50p 27.50p 10339
07/05/2013 27.00p 27.50p 26.63p 27.50p 0
03/05/2013 27.00p 27.50p 26.63p 27.50p 0
02/05/2013 27.00p 27.50p 26.63p 27.50p 0
01/05/2013 27.00p 27.50p 26.63p 27.50p 0
30/04/2013 27.00p 27.50p 26.63p 27.50p 0
29/04/2013 27.00p 27.50p 26.63p 27.50p 0
26/04/2013 27.00p 27.50p 26.63p 26.63p 0
25/04/2013 27.00p 27.50p 27.00p 27.50p 0
24/04/2013 27.00p 27.25p 27.00p 27.25p 10000
23/04/2013 27.00p 27.00p 26.00p 26.12p 0
22/04/2013 27.00p 27.00p 26.00p 26.00p 0
19/04/2013 27.00p 27.00p 27.00p 27.00p 10000
18/04/2013 26.00p 26.00p 26.00p 26.00p 31845
17/04/2013 26.00p 26.00p 26.00p 26.00p 10000
16/04/2013 25.70p 25.70p 24.50p 25.00p 0
15/04/2013 25.70p 25.70p 24.50p 25.00p 0
12/04/2013 25.70p 25.70p 24.50p 24.50p 1000
11/04/2013 24.75p 24.75p 24.50p 24.63p 0
10/04/2013 24.75p 24.75p 24.50p 24.63p 0
09/04/2013 24.75p 24.75p 24.50p 24.63p 0
08/04/2013 24.75p 24.75p 24.50p 24.50p 10000
05/04/2013 24.00p 25.50p 24.00p 24.50p 0
04/04/2013 24.00p 25.50p 24.00p 25.50p 16713
03/04/2013 25.00p 25.00p 23.05p 24.50p 0
02/04/2013 25.00p 25.00p 23.05p 25.00p 16533
28/03/2013 26.00p 27.00p 25.00p 27.00p 0
27/03/2013 26.00p 27.00p 25.00p 27.00p 0
26/03/2013 26.00p 27.00p 25.00p 27.00p 0
25/03/2013 26.00p 26.88p 25.00p 26.88p 30347
22/03/2013 25.50p 25.50p 23.75p 23.75p 0
21/03/2013 25.50p 25.50p 23.75p 23.88p 0
20/03/2013 25.50p 25.50p 23.75p 23.88p 0
19/03/2013 25.50p 25.50p 23.75p 23.75p 0
18/03/2013 25.50p 25.50p 24.00p 24.25p 69463
15/03/2013 23.05p 24.50p 23.05p 24.00p 0
14/03/2013 23.05p 24.50p 23.05p 24.50p 2000
13/03/2013 23.00p 24.00p 23.00p 24.00p 4000
12/03/2013 24.00p 25.00p 23.50p 24.00p 0
11/03/2013 24.00p 25.00p 23.50p 23.50p 14000
08/03/2013 26.00p 26.00p 25.00p 25.00p 0
07/03/2013 26.00p 26.00p 25.00p 25.00p 9000
06/03/2013 26.00p 26.00p 25.00p 25.00p 0
05/03/2013 26.00p 26.00p 25.00p 25.00p 14348
04/03/2013 24.00p 27.00p 23.00p 25.50p 0
01/03/2013 24.00p 27.00p 23.00p 25.50p 0
28/02/2013 24.00p 27.00p 23.00p 26.00p 32850
27/02/2013 21.75p 23.00p 21.75p 23.00p 0
26/02/2013 21.75p 22.75p 21.75p 22.75p 0
25/02/2013 21.75p 22.75p 21.75p 22.50p 0
22/02/2013 21.75p 22.75p 21.75p 22.50p 0
21/02/2013 21.75p 22.75p 21.75p 22.50p 0
20/02/2013 21.75p 22.75p 21.75p 22.50p 3637
19/02/2013 21.75p 22.75p 21.75p 22.75p 0
18/02/2013 21.75p 22.75p 21.75p 22.75p 421
15/02/2013 21.50p 22.75p 21.50p 22.75p 0
14/02/2013 21.50p 22.75p 21.50p 22.75p 1971
13/02/2013 20.11p 23.79p 20.11p 22.75p 0
12/02/2013 20.11p 23.79p 20.11p 22.75p 24379
11/02/2013 20.00p 22.95p 20.00p 22.00p 0
08/02/2013 20.00p 22.95p 20.00p 22.13p 0
07/02/2013 20.00p 22.95p 20.00p 22.00p 0
06/02/2013 20.00p 22.95p 20.00p 21.75p 176262
05/02/2013 20.95p 21.63p 19.00p 21.63p 0
04/02/2013 20.95p 21.13p 19.00p 21.00p 0
01/02/2013 20.95p 21.13p 19.00p 21.13p 0
31/01/2013 20.95p 20.95p 19.00p 20.00p 0
30/01/2013 20.95p 20.95p 19.00p 20.00p 10258
29/01/2013 21.30p 22.00p 20.00p 20.00p 0
28/01/2013 21.30p 22.00p 20.00p 20.50p 0
25/01/2013 21.30p 22.00p 20.00p 20.00p 0
24/01/2013 21.30p 22.00p 20.00p 20.00p 0
23/01/2013 21.30p 22.00p 20.00p 20.00p 0
22/01/2013 21.30p 22.00p 20.00p 20.00p 0
21/01/2013 21.30p 22.00p 20.00p 20.00p 0

*Close Price adjusted for both dividends and splits