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
01/08/2012 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
02/04/2012 16.00p 16.00p 15.88p 15.88p 45400
30/03/2012 16.00p 16.00p 15.88p 15.88p 400
29/03/2012 16.00p 16.00p 15.88p 15.88p 103500
28/03/2012 14.25p 15.50p 14.00p 15.38p 245102
27/03/2012 14.75p 16.00p 14.75p 15.13p 0
26/03/2012 14.75p 16.00p 14.75p 15.50p 142000
23/03/2012 13.67p 14.62p 13.67p 14.62p 4000
22/03/2012 13.75p 14.62p 13.75p 14.62p 0
21/03/2012 13.75p 14.62p 13.75p 14.62p 0
20/03/2012 13.75p 14.38p 13.75p 14.38p 25000
19/03/2012 14.62p 14.62p 14.62p 14.62p 0
16/03/2012 13.25p 14.62p 13.25p 14.62p 0
15/03/2012 13.25p 14.38p 13.25p 14.38p 70000
14/03/2012 14.75p 14.75p 14.50p 14.50p 30000
13/03/2012 13.41p 14.62p 13.41p 14.62p 0
12/03/2012 13.41p 14.62p 13.41p 14.62p 725
09/03/2012 13.67p 14.62p 13.67p 14.62p 0
08/03/2012 13.67p 14.50p 13.67p 14.50p 0
07/03/2012 13.67p 14.50p 13.67p 14.50p 3577
06/03/2012 13.67p 14.50p 13.67p 14.50p 10000
05/03/2012 14.00p 14.75p 14.00p 14.50p 0
02/03/2012 14.00p 14.75p 14.00p 14.75p 124835
01/03/2012 14.00p 14.00p 13.75p 13.75p 0
29/02/2012 14.00p 14.00p 13.75p 13.75p 215570
28/02/2012 13.75p 14.25p 13.65p 13.75p 0
27/02/2012 13.75p 14.25p 13.65p 13.75p 0
24/02/2012 13.75p 14.25p 13.65p 14.25p 302500
23/02/2012 13.16p 13.38p 13.16p 13.38p 2000
22/02/2012 13.15p 13.88p 13.15p 13.50p 0
21/02/2012 13.15p 13.88p 13.15p 13.88p 0
20/02/2012 13.15p 13.88p 13.15p 13.88p 2067
17/02/2012 13.25p 13.63p 13.25p 13.50p 0
16/02/2012 13.25p 13.63p 13.25p 13.50p 0
15/02/2012 13.25p 13.63p 13.25p 13.63p 50000
14/02/2012 13.37p 13.50p 13.10p 13.50p 16324
13/02/2012 13.25p 14.13p 13.25p 13.38p 0
10/02/2012 13.25p 14.13p 13.25p 13.63p 0
09/02/2012 13.25p 14.13p 13.25p 14.13p 730073
08/02/2012 13.25p 13.25p 13.00p 13.00p 20000
07/02/2012 12.50p 13.12p 12.50p 13.12p 9605
06/02/2012 14.00p 14.00p 13.38p 13.38p 10000
03/02/2012 13.00p 13.63p 13.00p 13.63p 0
02/02/2012 13.00p 13.25p 13.00p 13.25p 244000
01/02/2012 13.50p 13.50p 13.50p 13.50p 20606
31/01/2012 12.50p 13.50p 12.50p 13.25p 190000
30/01/2012 12.62p 13.50p 12.62p 13.38p 0
27/01/2012 12.62p 13.50p 12.62p 13.50p 23334
26/01/2012 12.54p 13.50p 12.54p 13.50p 3000
25/01/2012 13.00p 13.38p 13.00p 13.38p 0
24/01/2012 13.00p 13.38p 13.00p 13.25p 0
23/01/2012 13.00p 13.38p 13.00p 13.38p 431785
20/01/2012 11.40p 12.75p 11.40p 12.75p 1500
19/01/2012 12.25p 12.88p 12.25p 12.88p 1485
18/01/2012 14.50p 14.50p 12.63p 13.25p 0
17/01/2012 14.50p 14.50p 12.63p 13.25p 0
16/01/2012 14.50p 14.50p 12.63p 12.63p 0
13/01/2012 14.50p 14.50p 12.75p 13.12p 0
12/01/2012 14.50p 14.50p 12.75p 13.00p 107000
11/01/2012 13.00p 13.50p 12.50p 13.50p 0
10/01/2012 13.00p 13.50p 12.50p 13.50p 0
09/01/2012 13.00p 13.50p 12.50p 13.50p 0
06/01/2012 13.00p 13.50p 12.50p 13.50p 0
05/01/2012 13.00p 13.38p 12.50p 13.25p 0
04/01/2012 13.00p 13.38p 12.50p 13.38p 0
03/01/2012 13.00p 13.00p 12.50p 12.63p 170700
30/12/2011 12.00p 14.00p 12.00p 14.00p 18200
29/12/2011 12.50p 14.00p 12.50p 13.25p 0
28/12/2011 12.50p 14.00p 12.50p 13.25p 11800
23/12/2011 12.75p 13.38p 12.63p 12.63p 0
22/12/2011 12.75p 13.38p 12.75p 13.38p 23846
21/12/2011 12.00p 12.63p 12.00p 12.63p 9500
20/12/2011 13.00p 13.00p 11.35p 12.00p 120000
19/12/2011 13.50p 13.50p 12.50p 12.75p 0
16/12/2011 13.50p 13.50p 12.50p 12.50p 0
15/12/2011 13.50p 13.50p 12.50p 12.50p 40000
14/12/2011 15.00p 15.00p 13.12p 13.12p 138530
13/12/2011 12.50p 15.00p 12.50p 14.00p 70000
12/12/2011 11.75p 12.13p 11.75p 12.13p 16000
09/12/2011 12.50p 13.12p 11.88p 11.88p 0
08/12/2011 12.50p 13.12p 11.88p 11.88p 0
07/12/2011 12.50p 13.12p 11.88p 11.88p 0
06/12/2011 12.50p 13.12p 11.88p 11.88p 0
05/12/2011 12.50p 13.12p 12.50p 13.12p 88500
02/12/2011 13.00p 13.00p 12.00p 12.25p 175000
01/12/2011 14.75p 14.75p 12.50p 12.50p 0
30/11/2011 14.75p 14.75p 12.50p 12.50p 0
29/11/2011 14.75p 14.75p 12.50p 12.50p 0
28/11/2011 14.75p 14.75p 12.50p 12.50p 10000
25/11/2011 11.14p 13.00p 11.14p 12.25p 0
24/11/2011 11.14p 13.00p 11.14p 13.00p 0
23/11/2011 11.14p 13.00p 11.14p 13.00p 6000
22/11/2011 11.50p 13.00p 11.50p 13.00p 17220
21/11/2011 12.81p 12.81p 12.00p 12.50p 0
18/11/2011 12.81p 12.81p 12.00p 12.50p 0
17/11/2011 12.81p 12.81p 12.00p 12.00p 10000
16/11/2011 12.55p 13.25p 12.55p 13.25p 270
15/11/2011 14.00p 14.00p 13.12p 13.25p 0
14/11/2011 14.00p 14.00p 13.12p 13.50p 0
11/11/2011 14.00p 14.00p 13.12p 13.50p 0
10/11/2011 14.00p 14.00p 13.12p 13.75p 0
09/11/2011 14.00p 14.00p 13.12p 13.75p 0
08/11/2011 14.00p 14.00p 13.12p 13.75p 0
07/11/2011 14.00p 14.00p 13.12p 13.50p 0
04/11/2011 14.00p 14.00p 13.12p 13.50p 0
03/11/2011 14.00p 14.00p 13.12p 13.12p 20000
02/11/2011 11.05p 13.00p 11.05p 13.00p 0
01/11/2011 11.05p 12.63p 11.05p 12.63p 800
31/10/2011 14.00p 14.00p 12.75p 12.75p 10000
28/10/2011 13.00p 13.00p 12.50p 12.50p 0
27/10/2011 13.00p 13.00p 12.50p 12.50p 0
26/10/2011 13.00p 13.00p 12.50p 12.50p 0
25/10/2011 13.00p 13.00p 12.50p 12.50p 30000
24/10/2011 13.00p 14.00p 13.00p 14.00p 0
21/10/2011 13.00p 14.00p 13.00p 14.00p 40
20/10/2011 13.25p 14.00p 12.00p 14.00p 0
19/10/2011 13.25p 14.00p 12.00p 14.00p 0
18/10/2011 13.25p 13.50p 12.00p 13.00p 0
17/10/2011 13.25p 13.50p 12.00p 12.50p 970118

*Close Price adjusted for both dividends and splits