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
03/06/2024 38.60p 36.50p 36.50p 36.50p 0
31/05/2024 38.60p 38.20p 36.50p 36.50p 0
30/05/2024 38.60p 38.60p 38.20p 38.20p 58
29/05/2024 37.00p 37.80p 36.50p 37.80p 0
28/05/2024 37.00p 37.00p 36.50p 36.50p 7502
24/05/2024 36.20p 35.30p 35.30p 35.30p 0
23/05/2024 36.20p 35.30p 35.00p 35.30p 0
22/05/2024 36.20p 36.20p 35.00p 35.00p 9000
21/05/2024 36.00p 36.60p 33.20p 36.10p 21809
20/05/2024 34.00p 36.60p 34.00p 35.30p 8
17/05/2024 34.00p 34.80p 34.30p 34.30p 0
16/05/2024 34.00p 34.80p 34.00p 34.80p 10000
15/05/2024 32.00p 34.00p 32.00p 34.00p 22500
14/05/2024 29.00p 30.50p 30.00p 30.00p 0
13/05/2024 29.00p 30.50p 29.00p 30.50p 169
10/05/2024 28.20p 28.50p 28.20p 28.50p 63
09/05/2024 29.00p 30.00p 28.70p 28.70p 0
08/05/2024 29.00p 30.00p 29.00p 30.00p 0
07/05/2024 29.00p 29.00p 29.00p 29.00p 0
03/05/2024 29.00p 29.00p 29.00p 29.00p 0
02/05/2024 29.00p 29.00p 29.00p 29.00p 144
01/05/2024 29.00p 30.00p 30.00p 30.00p 0
30/04/2024 29.00p 30.00p 28.20p 30.00p 166
29/04/2024 29.00p 31.30p 29.00p 31.30p 63
26/04/2024 30.00p 32.00p 30.00p 30.00p 12
25/04/2024 30.00p 30.90p 30.00p 30.90p 7400
24/04/2024 30.00p 30.00p 29.40p 29.40p 66
23/04/2024 26.40p 28.90p 28.06p 28.90p 1
22/04/2024 26.40p 27.10p 25.40p 27.10p 77
19/04/2024 28.60p 28.20p 26.40p 28.20p 8
18/04/2024 28.60p 28.90p 25.20p 28.90p 59516
17/04/2024 26.40p 27.80p 25.20p 27.80p 1064
16/04/2024 26.00p 27.80p 27.00p 27.80p 2
15/04/2024 26.00p 27.30p 26.00p 27.30p 6
12/04/2024 26.00p 27.30p 27.30p 27.30p 0
11/04/2024 26.00p 27.30p 26.00p 27.30p 94
10/04/2024 26.00p 28.60p 25.00p 27.30p 35511
09/04/2024 28.00p 27.20p 27.20p 27.20p 0
08/04/2024 28.00p 27.20p 26.26p 27.20p 8000
05/04/2024 28.00p 27.20p 27.20p 27.20p 0
04/04/2024 28.00p 27.20p 27.20p 27.20p 0
03/04/2024 28.00p 27.89p 27.20p 27.20p 10000
02/04/2024 28.00p 28.00p 27.00p 27.00p 10119
28/03/2024 27.20p 28.60p 23.38p 27.20p 112786
27/03/2024 27.20p 28.60p 27.20p 28.30p 13117
26/03/2024 28.20p 30.00p 28.20p 28.60p 16627
25/03/2024 28.20p 29.60p 28.20p 29.60p 877
22/03/2024 30.40p 29.50p 29.50p 29.50p 0
21/03/2024 30.40p 29.50p 29.20p 29.50p 0
20/03/2024 30.40p 32.00p 30.40p 29.20p 99029
19/03/2024 30.40p 32.00p 30.40p 32.00p 9787
18/03/2024 31.00p 32.00p 31.50p 32.00p 0
15/03/2024 31.00p 31.50p 30.60p 31.50p 11267
14/03/2024 32.00p 32.50p 31.00p 32.50p 5531
13/03/2024 32.00p 33.20p 31.40p 33.20p 183
12/03/2024 32.00p 33.20p 31.40p 33.20p 580
11/03/2024 34.00p 33.20p 33.20p 33.20p 0
08/03/2024 34.00p 33.20p 31.40p 33.20p 245
07/03/2024 34.00p 33.20p 33.20p 33.20p 0
06/03/2024 34.00p 33.20p 33.20p 33.20p 0
05/03/2024 34.00p 33.20p 33.20p 33.20p 0
04/03/2024 34.00p 33.20p 33.20p 33.20p 0
01/03/2024 34.00p 33.20p 33.20p 33.20p 0
29/02/2024 34.00p 33.20p 33.20p 33.20p 0
28/02/2024 34.00p 35.00p 33.20p 33.20p 5
27/02/2024 34.00p 33.20p 33.20p 33.20p 0
26/02/2024 34.00p 34.00p 33.20p 33.20p 1500
23/02/2024 34.00p 33.20p 33.20p 33.20p 0
22/02/2024 34.00p 34.00p 33.20p 33.20p 21348
21/02/2024 30.20p 32.20p 32.20p 32.20p 0
20/02/2024 30.20p 32.20p 32.20p 32.20p 0
19/02/2024 30.20p 32.20p 32.20p 32.20p 0
16/02/2024 30.20p 32.20p 32.20p 32.20p 0
15/02/2024 30.20p 32.20p 32.20p 32.20p 0
14/02/2024 30.20p 32.20p 32.20p 32.20p 0
13/02/2024 30.20p 32.20p 32.20p 32.20p 0
12/02/2024 30.20p 32.20p 32.20p 32.20p 0
09/02/2024 30.20p 32.20p 32.20p 32.20p 0
08/02/2024 30.20p 32.20p 32.20p 32.20p 0
07/02/2024 30.20p 32.20p 32.20p 32.20p 0
06/02/2024 30.20p 32.20p 32.20p 32.20p 0
05/02/2024 30.20p 32.20p 32.20p 32.20p 0
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

*Close Price adjusted for both dividends and splits