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
02/02/2024 30.20p 32.20p 32.20p 32.20p 0
01/02/2024 30.20p 32.20p 31.20p 32.20p 0
31/01/2024 30.20p 31.20p 31.10p 31.20p 0
30/01/2024 30.20p 32.00p 30.20p 31.10p 19
29/01/2024 30.20p 31.10p 31.10p 31.10p 0
26/01/2024 30.20p 31.10p 30.20p 31.10p 10000
25/01/2024 30.20p 31.10p 31.00p 31.10p 0
24/01/2024 30.20p 32.00p 31.00p 31.00p 6
23/01/2024 30.20p 31.00p 31.00p 31.00p 0
22/01/2024 30.20p 32.00p 31.00p 31.00p 12
19/01/2024 30.20p 31.00p 31.00p 31.00p 0
18/01/2024 30.20p 31.00p 30.00p 31.00p 200
17/01/2024 30.20p 31.00p 31.00p 31.00p 0
16/01/2024 30.20p 32.00p 30.20p 31.00p 12061
15/01/2024 32.00p 32.00p 30.70p 30.70p 65
12/01/2024 31.40p 32.10p 32.00p 32.10p 0
11/01/2024 31.40p 32.00p 32.00p 32.00p 0
10/01/2024 31.40p 32.00p 32.00p 32.00p 0
09/01/2024 31.40p 32.00p 32.00p 32.00p 0
08/01/2024 31.40p 32.00p 32.00p 32.00p 0
05/01/2024 31.40p 32.00p 32.00p 32.00p 0
04/01/2024 31.40p 32.00p 32.00p 32.00p 0
03/01/2024 31.40p 32.00p 32.00p 32.00p 0
02/01/2024 31.40p 32.00p 31.50p 32.00p 0
29/12/2023 31.40p 31.50p 31.50p 31.50p 0
28/12/2023 31.40p 33.00p 31.00p 31.50p 15001
27/12/2023 33.00p 33.00p 32.20p 32.20p 3
22/12/2023 31.40p 32.20p 32.20p 32.20p 0
21/12/2023 31.40p 32.20p 32.20p 32.20p 0
20/12/2023 31.40p 32.20p 31.40p 32.20p 73
19/12/2023 31.40p 33.20p 32.20p 32.20p 0
18/12/2023 31.40p 35.00p 33.20p 33.20p 2
15/12/2023 31.40p 33.20p 31.40p 33.20p 26
14/12/2023 31.40p 33.20p 31.40p 33.20p 8
13/12/2023 31.40p 33.00p 33.00p 33.00p 0
12/12/2023 31.40p 33.00p 33.00p 33.00p 0
11/12/2023 31.40p 33.00p 32.50p 33.00p 0
08/12/2023 31.40p 32.50p 32.50p 32.50p 0
07/12/2023 31.40p 32.50p 31.00p 32.50p 14725
06/12/2023 32.00p 35.00p 31.40p 32.20p 22303
05/12/2023 33.40p 33.90p 33.90p 33.90p 0
04/12/2023 33.40p 34.20p 33.90p 33.90p 0
01/12/2023 33.40p 34.20p 33.00p 34.20p 36098
30/11/2023 37.00p 37.00p 34.44p 35.40p 54151
29/11/2023 38.00p 38.00p 37.50p 37.50p 4028
28/11/2023 38.00p 39.00p 37.50p 37.50p 20662
27/11/2023 38.00p 38.00p 37.50p 37.50p 340
24/11/2023 38.00p 38.00p 37.50p 37.50p 7174
23/11/2023 38.00p 38.00p 37.50p 37.50p 1066
22/11/2023 37.00p 38.00p 37.00p 37.50p 2010
21/11/2023 38.00p 38.00p 37.50p 37.50p 56880
20/11/2023 36.00p 37.00p 37.00p 37.00p 0
17/11/2023 36.00p 37.00p 37.00p 37.00p 0
16/11/2023 36.00p 37.00p 36.00p 37.00p 48
15/11/2023 38.00p 37.00p 37.00p 37.00p 0
14/11/2023 38.00p 37.00p 37.00p 37.00p 0
13/11/2023 38.00p 38.00p 37.00p 37.00p 20
10/11/2023 36.00p 38.00p 37.00p 37.00p 10
09/11/2023 36.00p 37.00p 37.00p 37.00p 0
08/11/2023 36.00p 37.00p 36.00p 37.00p 1000
07/11/2023 37.00p 37.00p 37.00p 37.00p 0
06/11/2023 37.00p 38.00p 37.00p 37.00p 0
03/11/2023 37.00p 38.00p 36.44p 38.00p 2500
02/11/2023 37.00p 38.00p 36.44p 38.00p 126
01/11/2023 37.00p 38.00p 38.00p 38.00p 0
31/10/2023 37.00p 38.00p 38.00p 38.00p 0
30/10/2023 37.00p 38.00p 38.00p 38.00p 0
27/10/2023 37.00p 38.00p 38.00p 38.00p 0
26/10/2023 37.00p 38.00p 38.00p 38.00p 0
25/10/2023 37.00p 38.00p 38.00p 38.00p 0
24/10/2023 37.00p 38.10p 38.00p 38.00p 0
23/10/2023 37.00p 38.10p 38.10p 38.10p 0
20/10/2023 37.00p 38.10p 38.10p 38.10p 0
19/10/2023 37.00p 38.10p 38.10p 38.10p 0
18/10/2023 37.00p 38.10p 36.62p 38.10p 900
17/10/2023 37.00p 38.10p 38.10p 38.10p 0
16/10/2023 37.00p 38.10p 38.10p 38.10p 0
13/10/2023 37.00p 38.10p 38.10p 38.10p 0
12/10/2023 37.00p 38.10p 38.10p 38.10p 0
11/10/2023 37.00p 38.10p 38.10p 38.10p 0
10/10/2023 37.00p 38.10p 38.10p 38.10p 0
09/10/2023 37.00p 38.10p 38.10p 38.10p 0
06/10/2023 37.00p 38.10p 38.10p 38.10p 0
05/10/2023 37.00p 38.10p 38.10p 38.10p 0
04/10/2023 37.00p 40.00p 37.00p 38.10p 3486
03/10/2023 38.00p 38.10p 37.60p 38.10p 0
02/10/2023 38.00p 37.60p 37.60p 37.60p 0
29/09/2023 38.00p 38.00p 37.60p 37.60p 0
28/09/2023 38.00p 38.50p 38.00p 38.00p 0
27/09/2023 38.00p 40.00p 37.33p 38.50p 69087
26/09/2023 35.00p 36.50p 36.50p 36.50p 0
25/09/2023 35.00p 36.50p 36.50p 36.50p 0
22/09/2023 35.00p 36.50p 36.50p 36.50p 0
21/09/2023 35.00p 36.50p 36.50p 36.50p 0
20/09/2023 35.00p 36.50p 36.50p 36.50p 0
19/09/2023 35.00p 36.50p 36.50p 36.50p 0
18/09/2023 35.00p 36.50p 36.50p 36.50p 0
15/09/2023 35.00p 36.50p 36.50p 36.50p 0
14/09/2023 35.00p 36.50p 36.50p 36.50p 0
13/09/2023 35.00p 36.50p 36.50p 36.50p 0
12/09/2023 35.00p 38.00p 36.50p 36.50p 4
11/09/2023 35.00p 36.50p 36.50p 36.50p 0
08/09/2023 35.00p 36.50p 36.50p 36.50p 0
07/09/2023 35.00p 36.50p 36.50p 36.50p 0
06/09/2023 35.00p 36.50p 36.50p 36.50p 0
05/09/2023 35.00p 36.50p 36.50p 36.50p 0
04/09/2023 35.00p 36.50p 36.50p 36.50p 0
01/09/2023 35.00p 36.50p 36.50p 36.50p 0
31/08/2023 35.00p 38.00p 35.00p 36.50p 30009
30/08/2023 36.00p 36.50p 35.50p 36.50p 0
29/08/2023 36.00p 38.00p 35.50p 35.50p 72
25/08/2023 36.80p 36.00p 35.50p 36.00p 0
24/08/2023 36.80p 36.80p 35.50p 35.50p 24000
23/08/2023 34.00p 34.90p 34.90p 34.90p 0
22/08/2023 34.00p 34.90p 34.90p 34.90p 0
21/08/2023 34.00p 34.90p 34.90p 34.90p 0
18/08/2023 34.00p 34.90p 34.90p 34.90p 0
17/08/2023 34.00p 36.80p 34.15p 34.90p 4016
16/08/2023 34.00p 34.90p 34.90p 34.90p 0
15/08/2023 34.00p 34.90p 34.90p 34.90p 0
14/08/2023 34.00p 35.40p 34.90p 34.90p 0
11/08/2023 34.00p 35.40p 34.90p 35.40p 0
10/08/2023 34.00p 35.00p 34.90p 34.90p 0
09/08/2023 34.00p 35.00p 35.00p 35.00p 0
08/08/2023 34.00p 36.00p 33.80p 35.00p 48095
07/08/2023 33.80p 31.90p 31.90p 31.90p 0
04/08/2023 33.80p 31.90p 31.90p 31.90p 0
03/08/2023 33.80p 31.90p 31.90p 31.90p 0
02/08/2023 33.80p 33.80p 31.90p 31.90p 5000
01/08/2023 31.20p 32.00p 31.90p 32.00p 0
31/07/2023 31.20p 31.90p 31.00p 31.90p 0
28/07/2023 31.20p 33.00p 31.00p 31.00p 39705
27/07/2023 31.00p 33.00p 31.00p 32.00p 20141
26/07/2023 32.20p 33.00p 32.00p 32.00p 12
25/07/2023 32.20p 32.00p 31.50p 32.00p 0
24/07/2023 32.20p 32.80p 31.50p 31.50p 0
21/07/2023 32.20p 32.80p 32.00p 32.80p 0
20/07/2023 32.20p 32.20p 32.00p 32.00p 9059
19/07/2023 34.00p 34.10p 34.10p 34.10p 0
18/07/2023 34.00p 34.10p 34.10p 34.10p 0
17/07/2023 34.00p 34.10p 32.61p 34.10p 8163
14/07/2023 34.00p 36.00p 34.00p 34.50p 17560
13/07/2023 35.00p 35.00p 32.00p 32.50p 123114
12/07/2023 35.00p 37.20p 37.20p 37.20p 0
11/07/2023 35.00p 37.20p 35.00p 37.20p 74
10/07/2023 38.00p 37.20p 35.70p 35.70p 0
07/07/2023 38.00p 39.00p 35.00p 37.20p 12820
06/07/2023 38.00p 37.70p 37.70p 37.70p 0
05/07/2023 38.00p 37.70p 37.70p 37.70p 0
04/07/2023 38.00p 37.70p 37.70p 37.70p 0
03/07/2023 38.00p 38.56p 37.70p 37.70p 9500
30/06/2023 38.00p 37.00p 37.00p 37.00p 0
29/06/2023 38.00p 37.00p 37.00p 37.00p 0
28/06/2023 38.00p 37.00p 37.00p 37.00p 0
27/06/2023 38.00p 38.00p 37.00p 37.00p 1500
26/06/2023 39.00p 38.50p 38.50p 38.50p 0
23/06/2023 39.00p 38.50p 38.50p 38.50p 0
22/06/2023 39.00p 38.50p 38.50p 38.50p 0
21/06/2023 39.00p 38.50p 38.50p 38.50p 0
20/06/2023 39.00p 38.50p 38.50p 38.50p 0
19/06/2023 39.00p 39.00p 38.50p 38.50p 128
16/06/2023 39.00p 38.50p 38.00p 38.50p 0
15/06/2023 39.00p 38.00p 38.00p 38.00p 0
14/06/2023 39.00p 38.00p 38.00p 38.00p 0
13/06/2023 39.00p 39.00p 38.00p 38.00p 216
12/06/2023 37.00p 39.00p 37.00p 37.50p 2202
09/06/2023 37.00p 38.56p 36.00p 37.00p 17862
08/06/2023 37.80p 37.80p 37.80p 37.80p 0
07/06/2023 37.80p 38.50p 37.80p 37.80p 0
06/06/2023 37.80p 38.50p 38.50p 38.50p 0
05/06/2023 37.80p 40.00p 37.00p 38.50p 1196
02/06/2023 39.00p 38.50p 38.50p 38.50p 20000
01/06/2023 39.00p 39.00p 38.00p 38.00p 111
31/05/2023 39.00p 38.00p 38.00p 38.00p 0
30/05/2023 39.00p 38.00p 38.00p 38.00p 0
26/05/2023 39.00p 39.00p 38.00p 38.00p 267
25/05/2023 39.00p 39.00p 37.50p 37.50p 378
24/05/2023 39.00p 39.00p 37.50p 37.50p 3
23/05/2023 39.00p 39.00p 37.50p 37.50p 27484
22/05/2023 39.00p 40.00p 39.00p 39.50p 1604
19/05/2023 40.00p 41.00p 41.00p 41.00p 0
18/05/2023 40.00p 42.00p 41.00p 41.00p 1500
17/05/2023 40.00p 41.00p 41.00p 41.00p 0
16/05/2023 40.00p 41.00p 41.00p 41.00p 0
15/05/2023 40.00p 43.00p 41.00p 41.00p 18
12/05/2023 40.00p 41.00p 41.00p 41.00p 0
11/05/2023 40.00p 41.00p 41.00p 41.00p 0
10/05/2023 40.00p 41.00p 41.00p 41.00p 0
09/05/2023 40.00p 41.00p 39.00p 41.00p 44
05/05/2023 40.00p 41.00p 40.00p 41.00p 5795
04/05/2023 43.00p 42.00p 41.00p 41.00p 0
03/05/2023 43.00p 42.00p 42.00p 42.00p 0
02/05/2023 43.00p 42.00p 42.00p 42.00p 0
28/04/2023 43.00p 42.00p 41.00p 42.00p 18934
27/04/2023 43.00p 45.00p 44.00p 44.00p 2
26/04/2023 43.00p 44.00p 44.00p 44.00p 0
25/04/2023 43.00p 45.00p 44.00p 44.00p 18
24/04/2023 43.00p 43.00p 43.00p 43.00p 5000
21/04/2023 43.00p 44.00p 43.00p 44.00p 3000
20/04/2023 43.00p 44.50p 43.90p 44.50p 0

*Close Price adjusted for both dividends and splits