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
18/01/2013 21.30p 22.00p 20.00p 20.00p 0
17/01/2013 21.30p 22.00p 20.00p 20.50p 0
16/01/2013 21.30p 22.00p 20.00p 20.00p 0
15/01/2013 21.30p 22.00p 20.50p 20.50p 0
14/01/2013 21.30p 22.00p 20.50p 20.50p 0
11/01/2013 21.30p 22.00p 21.00p 22.00p 0
10/01/2013 21.30p 21.30p 21.00p 21.00p 3000
09/01/2013 23.00p 23.00p 19.11p 21.00p 1247
08/01/2013 20.25p 22.50p 20.25p 21.50p 0
07/01/2013 20.25p 22.50p 20.25p 21.50p 0
04/01/2013 20.25p 22.50p 20.25p 21.50p 0
03/01/2013 20.25p 22.50p 20.25p 21.50p 0
02/01/2013 20.25p 22.50p 20.25p 22.50p 126000
31/12/2012 20.25p 21.50p 20.25p 21.00p 0
28/12/2012 20.25p 21.50p 20.25p 20.50p 0
27/12/2012 20.25p 21.50p 20.25p 21.50p 119166
24/12/2012 18.00p 21.00p 18.00p 20.25p 0
21/12/2012 18.00p 21.00p 18.00p 20.50p 0
20/12/2012 18.00p 21.00p 18.00p 20.50p 0
19/12/2012 18.00p 21.00p 18.00p 21.00p 0
18/12/2012 18.00p 20.50p 18.00p 20.25p 0
17/12/2012 18.00p 20.50p 18.00p 20.25p 0
14/12/2012 18.00p 20.50p 18.00p 20.50p 0
13/12/2012 18.00p 20.25p 18.00p 20.25p 0
12/12/2012 18.00p 20.25p 18.00p 20.25p 0
11/12/2012 18.00p 20.13p 18.00p 20.13p 74
10/12/2012 20.50p 21.95p 18.28p 20.13p 0
07/12/2012 20.50p 21.95p 18.28p 20.13p 0
06/12/2012 20.50p 21.95p 18.28p 20.13p 0
05/12/2012 20.50p 21.95p 18.28p 19.37p 0
04/12/2012 20.50p 21.95p 18.28p 20.25p 23024
03/12/2012 22.00p 22.50p 22.00p 22.50p 9900
30/11/2012 21.05p 23.00p 21.05p 23.00p 0
29/11/2012 21.05p 23.00p 21.05p 23.00p 3150
28/11/2012 21.50p 22.50p 20.50p 22.50p 19405
27/11/2012 22.50p 22.95p 22.50p 22.75p 11000
26/11/2012 23.00p 23.00p 22.00p 22.00p 0
23/11/2012 23.00p 23.00p 22.00p 22.00p 81000
22/11/2012 23.05p 24.12p 23.05p 24.12p 0
21/11/2012 23.05p 24.12p 23.05p 24.12p 87
20/11/2012 24.00p 24.12p 24.00p 24.12p 30301
19/11/2012 23.05p 24.12p 23.05p 24.00p 0
16/11/2012 23.05p 24.12p 23.05p 24.12p 0
15/11/2012 23.05p 24.12p 23.05p 24.12p 1500
14/11/2012 23.05p 25.25p 23.05p 25.25p 0
13/11/2012 23.05p 25.25p 23.05p 25.25p 0
12/11/2012 23.05p 25.25p 23.05p 25.25p 0
09/11/2012 23.05p 24.00p 23.05p 24.00p 2668
08/11/2012 23.55p 25.75p 23.55p 25.25p 0
07/11/2012 23.55p 25.75p 23.55p 25.25p 0
06/11/2012 23.55p 25.75p 23.55p 25.25p 0
05/11/2012 23.55p 25.75p 23.55p 25.25p 0
02/11/2012 23.55p 25.75p 23.55p 25.75p 0
01/11/2012 23.55p 25.50p 23.55p 25.25p 0
31/10/2012 23.55p 25.50p 23.55p 25.50p 0
30/10/2012 23.55p 25.50p 23.55p 25.50p 0
29/10/2012 23.55p 25.50p 23.55p 25.50p 0
26/10/2012 23.55p 25.50p 23.55p 25.50p 0
25/10/2012 23.55p 25.50p 23.55p 25.50p 0
24/10/2012 23.55p 25.50p 23.55p 25.50p 0
23/10/2012 23.55p 25.50p 23.55p 25.50p 0
22/10/2012 23.55p 25.50p 23.55p 25.50p 1046
19/10/2012 23.55p 25.50p 23.55p 25.50p 0
18/10/2012 23.55p 25.50p 23.55p 25.50p 0
17/10/2012 23.55p 25.50p 23.55p 25.50p 0
16/10/2012 23.55p 25.50p 23.55p 25.50p 1500
15/10/2012 23.55p 25.50p 23.55p 25.50p 0
12/10/2012 23.55p 25.50p 23.55p 25.50p 0
11/10/2012 23.55p 25.50p 23.55p 25.50p 0
10/10/2012 23.55p 25.50p 23.55p 25.50p 0
09/10/2012 23.55p 25.50p 23.55p 25.50p 272
08/10/2012 23.70p 25.50p 23.70p 25.50p 405
05/10/2012 26.00p 26.00p 25.25p 25.25p 0
04/10/2012 26.00p 26.00p 25.25p 25.25p 0
03/10/2012 26.00p 26.00p 25.25p 25.25p 4056
02/10/2012 25.00p 25.00p 24.00p 24.75p 0
01/10/2012 25.00p 25.00p 24.00p 24.75p 0
28/09/2012 25.00p 25.00p 24.00p 24.50p 0
27/09/2012 25.00p 25.00p 24.00p 24.00p 0
26/09/2012 25.00p 25.00p 24.00p 24.00p 0
25/09/2012 25.00p 25.00p 24.25p 24.25p 0
24/09/2012 25.00p 25.00p 24.25p 24.25p 0
21/09/2012 25.00p 25.00p 24.25p 24.25p 0
20/09/2012 25.00p 25.00p 24.25p 24.25p 83000
19/09/2012 25.00p 25.50p 22.39p 25.50p 19000
18/09/2012 25.50p 25.50p 23.00p 23.63p 266201
17/09/2012 25.55p 26.50p 25.55p 26.50p 0
14/09/2012 25.55p 26.50p 25.55p 26.50p 1237
13/09/2012 25.50p 26.50p 25.50p 26.50p 0
12/09/2012 25.50p 26.50p 25.50p 26.50p 95500
11/09/2012 25.50p 26.50p 25.50p 26.50p 17162
10/09/2012 26.50p 26.50p 26.50p 26.50p 0
07/09/2012 26.50p 26.50p 26.50p 26.50p 5000
06/09/2012 25.50p 26.50p 25.50p 26.50p 19000
05/09/2012 25.75p 27.50p 25.55p 27.50p 123101
04/09/2012 25.25p 26.12p 25.25p 26.12p 57834
03/09/2012 26.00p 26.25p 25.75p 25.75p 0
31/08/2012 26.00p 26.25p 26.00p 26.25p 1712
30/08/2012 26.00p 26.25p 26.00p 26.25p 10000
29/08/2012 25.00p 25.05p 25.00p 25.00p 66218
28/08/2012 24.30p 26.25p 24.30p 26.25p 0
24/08/2012 24.30p 25.87p 24.30p 25.87p 1140
23/08/2012 24.50p 27.50p 24.50p 25.75p 71821
22/08/2012 24.55p 25.75p 24.55p 25.75p 0
21/08/2012 24.55p 25.13p 24.55p 25.13p 8300
20/08/2012 25.00p 25.62p 25.00p 25.62p 8436
17/08/2012 25.50p 25.62p 25.38p 25.62p 0
16/08/2012 25.50p 25.62p 25.38p 25.50p 0
15/08/2012 25.50p 25.62p 25.38p 25.62p 0
14/08/2012 25.50p 25.50p 25.38p 25.50p 0
13/08/2012 25.50p 25.50p 25.38p 25.38p 168019
10/08/2012 26.95p 26.95p 25.50p 25.50p 4081
09/08/2012 24.00p 25.50p 24.00p 25.50p 639
08/08/2012 24.05p 25.00p 24.05p 25.00p 1500
07/08/2012 24.05p 25.87p 24.05p 25.87p 6834
06/08/2012 28.00p 28.00p 24.55p 26.37p 3400
03/08/2012 25.00p 26.50p 25.00p 26.50p 0
02/08/2012 25.00p 26.25p 25.00p 26.25p 0
01/08/2012 25.00p 26.25p 25.00p 26.25p 20000
31/07/2012 27.00p 27.00p 26.25p 26.25p 0
30/07/2012 27.00p 27.00p 26.25p 26.25p 5288682
27/07/2012 25.50p 27.45p 25.50p 26.75p 92664
26/07/2012 25.00p 25.50p 23.77p 24.38p 144621
25/07/2012 22.00p 28.17p 22.00p 26.00p 398367
24/07/2012 20.50p 21.38p 20.00p 21.38p 2869051
23/07/2012 20.00p 20.38p 19.31p 20.25p 0
20/07/2012 20.00p 20.38p 19.31p 20.25p 0
19/07/2012 20.00p 20.38p 19.31p 20.38p 618191
18/07/2012 19.00p 19.63p 19.00p 19.50p 0
17/07/2012 19.00p 19.63p 19.00p 19.63p 100000
16/07/2012 19.00p 19.50p 19.00p 19.50p 870000
13/07/2012 20.00p 20.00p 18.38p 18.38p 1151491
12/07/2012 18.00p 19.00p 18.00p 18.38p 914000
11/07/2012 17.50p 17.75p 17.50p 17.75p 0
10/07/2012 17.50p 17.75p 17.50p 17.75p 0
09/07/2012 17.50p 17.75p 17.50p 17.75p 0
06/07/2012 17.50p 17.75p 17.50p 17.75p 0
05/07/2012 17.50p 17.75p 17.50p 17.75p 500
04/07/2012 17.50p 17.75p 17.50p 17.75p 0
03/07/2012 17.50p 17.75p 17.50p 17.75p 0
02/07/2012 17.50p 17.75p 17.50p 17.75p 2600
29/06/2012 18.00p 18.00p 17.25p 17.75p 0
28/06/2012 18.00p 18.00p 17.25p 17.75p 67521
27/06/2012 17.45p 17.50p 17.45p 17.50p 10000
26/06/2012 17.50p 17.50p 17.50p 17.50p 0
25/06/2012 17.50p 17.50p 17.50p 17.50p 0
22/06/2012 17.50p 17.50p 17.50p 17.50p 0
21/06/2012 17.50p 17.50p 17.50p 17.50p 7000
20/06/2012 17.50p 17.75p 17.50p 17.75p 0
19/06/2012 17.50p 17.75p 17.50p 17.75p 82000
18/06/2012 17.00p 17.63p 17.00p 17.63p 12401
15/06/2012 17.50p 17.75p 17.25p 17.50p 0
14/06/2012 17.50p 17.75p 17.25p 17.50p 0
13/06/2012 17.50p 17.75p 17.25p 17.50p 0
12/06/2012 17.50p 17.75p 17.25p 17.25p 0
11/06/2012 17.50p 17.75p 17.50p 17.75p 150120
08/06/2012 17.50p 17.50p 17.50p 17.50p 94000
07/06/2012 17.50p 17.75p 17.00p 17.75p 430141
06/06/2012 16.25p 17.25p 16.25p 17.25p 80218
01/06/2012 16.50p 17.13p 16.00p 17.13p 60000
31/05/2012 17.50p 17.50p 16.50p 16.75p 158000
30/05/2012 17.00p 17.00p 15.75p 16.13p 109997
29/05/2012 17.00p 17.25p 17.00p 17.25p 40000
28/05/2012 17.00p 17.50p 16.49p 17.00p 329997
25/05/2012 16.50p 16.75p 16.50p 16.75p 0
24/05/2012 16.50p 16.75p 16.50p 16.75p 9969
23/05/2012 16.50p 16.75p 16.50p 16.75p 231
22/05/2012 16.25p 16.75p 16.00p 16.75p 0
21/05/2012 16.25p 16.75p 16.00p 16.75p 0
18/05/2012 16.25p 16.50p 16.00p 16.50p 0
17/05/2012 16.25p 16.50p 16.00p 16.50p 92404
16/05/2012 16.00p 16.50p 16.00p 16.50p 3
15/05/2012 15.81p 16.25p 15.81p 16.25p 0
14/05/2012 15.81p 16.13p 15.81p 16.13p 25000
11/05/2012 17.00p 17.00p 15.50p 16.13p 0
10/05/2012 17.00p 17.00p 15.50p 16.13p 0
09/05/2012 17.00p 17.00p 15.50p 16.13p 55800
08/05/2012 16.75p 16.75p 16.13p 16.13p 70000
04/05/2012 16.75p 16.88p 16.75p 16.88p 1050
03/05/2012 16.75p 16.88p 16.75p 16.88p 0
02/05/2012 16.75p 16.88p 16.75p 16.88p 139
01/05/2012 17.00p 17.00p 16.75p 16.88p 17769
30/04/2012 17.00p 17.13p 17.00p 17.13p 23975
27/04/2012 16.78p 16.88p 16.78p 16.88p 10244
26/04/2012 16.83p 16.88p 16.83p 16.88p 0
25/04/2012 16.83p 16.88p 16.83p 16.88p 0
24/04/2012 16.83p 16.88p 16.83p 16.88p 1500
23/04/2012 17.25p 17.25p 16.75p 16.75p 66000
20/04/2012 17.00p 17.13p 16.60p 17.13p 0
19/04/2012 17.00p 17.00p 16.60p 16.75p 383000
18/04/2012 16.50p 16.88p 16.50p 16.75p 0
17/04/2012 16.50p 16.88p 16.50p 16.88p 0
16/04/2012 16.50p 16.88p 16.50p 16.75p 0
13/04/2012 16.50p 16.88p 16.50p 16.88p 3073
12/04/2012 16.50p 16.88p 16.50p 16.88p 0
11/04/2012 16.50p 16.88p 16.50p 16.88p 97000
10/04/2012 16.75p 17.00p 16.75p 17.00p 0
05/04/2012 16.75p 17.00p 16.75p 16.88p 108000
04/04/2012 17.00p 17.00p 16.75p 16.75p 171200
03/04/2012 16.00p 16.63p 16.00p 16.63p 131500

*Close Price adjusted for both dividends and splits