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
19/04/2023 43.00p 43.90p 43.00p 43.90p 65
18/04/2023 43.00p 45.00p 44.50p 44.50p 0
17/04/2023 43.00p 45.00p 43.00p 45.00p 1993
14/04/2023 45.00p 45.00p 45.00p 45.00p 0
13/04/2023 45.00p 45.60p 44.00p 45.00p 38125
12/04/2023 50.00p 50.00p 46.30p 48.10p 173
11/04/2023 50.00p 50.00p 48.10p 48.10p 4
06/04/2023 50.00p 48.10p 48.10p 48.10p 0
05/04/2023 50.00p 48.10p 48.10p 48.10p 0
04/04/2023 50.00p 48.10p 48.10p 48.10p 0
03/04/2023 50.00p 48.10p 48.10p 48.10p 0
31/03/2023 50.00p 48.10p 48.10p 48.10p 0
30/03/2023 50.00p 48.10p 48.10p 48.10p 0
29/03/2023 50.00p 48.10p 48.10p 48.10p 0
28/03/2023 50.00p 48.10p 48.10p 48.10p 0
27/03/2023 50.00p 48.10p 48.10p 48.10p 0
24/03/2023 50.00p 48.10p 46.93p 48.10p 8000
23/03/2023 50.00p 50.00p 48.20p 48.20p 15666
22/03/2023 45.00p 47.50p 47.50p 47.50p 0
21/03/2023 45.00p 47.50p 47.50p 47.50p 0
20/03/2023 45.00p 47.50p 47.50p 47.50p 0
17/03/2023 45.00p 50.00p 47.50p 47.50p 3
16/03/2023 45.00p 47.50p 47.50p 47.50p 0
15/03/2023 45.00p 47.50p 45.00p 47.50p 7898
14/03/2023 49.20p 47.50p 47.50p 47.50p 0
13/03/2023 49.20p 47.50p 45.00p 47.50p 76
10/03/2023 49.20p 47.50p 47.50p 47.50p 0
09/03/2023 49.20p 47.50p 47.50p 47.50p 0
08/03/2023 49.20p 47.50p 47.50p 47.50p 0
07/03/2023 49.20p 50.00p 47.50p 47.50p 4
06/03/2023 49.20p 47.50p 45.00p 47.50p 12
03/03/2023 49.20p 47.50p 47.50p 47.50p 0
02/03/2023 49.20p 47.50p 47.50p 47.50p 0
01/03/2023 49.20p 47.50p 47.50p 47.50p 0
28/02/2023 49.20p 50.00p 46.30p 47.50p 10
27/02/2023 49.20p 47.50p 47.50p 47.50p 0
24/02/2023 49.20p 47.50p 46.00p 47.50p 1891
23/02/2023 49.20p 48.00p 48.00p 48.00p 0
22/02/2023 49.20p 48.00p 46.30p 48.00p 380
21/02/2023 49.20p 48.00p 48.00p 48.00p 0
20/02/2023 49.20p 48.00p 46.30p 48.00p 1898
17/02/2023 49.20p 48.00p 48.00p 48.00p 0
16/02/2023 49.20p 50.00p 48.00p 48.00p 1496
15/02/2023 49.20p 48.00p 48.00p 48.00p 0
14/02/2023 49.20p 48.00p 46.28p 48.00p 1785
13/02/2023 49.20p 48.00p 48.00p 48.00p 0
10/02/2023 49.20p 50.00p 48.00p 48.00p 218
09/02/2023 50.00p 48.00p 48.00p 48.00p 0
08/02/2023 50.00p 48.00p 48.00p 48.00p 0
07/02/2023 50.00p 50.00p 46.00p 48.00p 26
06/02/2023 50.00p 50.00p 46.00p 48.00p 9779
03/02/2023 49.00p 49.00p 47.00p 48.00p 9939
02/02/2023 46.00p 47.50p 47.50p 47.50p 0
01/02/2023 46.00p 49.00p 46.00p 47.50p 416
31/01/2023 48.00p 48.00p 46.00p 47.50p 6268
30/01/2023 45.00p 48.00p 47.00p 47.00p 2
27/01/2023 45.00p 47.00p 46.50p 47.00p 0
26/01/2023 45.00p 46.50p 45.00p 46.50p 267
25/01/2023 48.00p 47.00p 47.00p 47.00p 0
24/01/2023 48.00p 49.00p 45.00p 47.00p 153
23/01/2023 48.00p 47.00p 47.00p 47.00p 0
20/01/2023 48.00p 48.00p 45.00p 47.00p 25345
19/01/2023 44.00p 47.00p 44.00p 46.00p 3187
18/01/2023 44.60p 45.50p 44.00p 45.50p 3000
17/01/2023 44.60p 45.50p 43.00p 45.50p 1215
16/01/2023 44.60p 44.60p 43.00p 43.80p 318
13/01/2023 42.00p 48.00p 45.50p 45.50p 107
12/01/2023 42.00p 46.00p 44.15p 45.50p 9760
11/01/2023 42.00p 44.50p 43.50p 44.50p 0
10/01/2023 42.00p 45.00p 43.50p 43.50p 32
09/01/2023 42.00p 45.00p 43.50p 43.50p 108
06/01/2023 42.00p 45.00p 43.50p 43.50p 2
05/01/2023 42.00p 43.50p 43.50p 43.50p 0
04/01/2023 42.00p 45.00p 42.00p 43.50p 81505
03/01/2023 41.00p 41.00p 38.00p 38.00p 12483
30/12/2022 38.20p 38.60p 37.20p 38.60p 750
29/12/2022 38.20p 38.60p 36.40p 38.60p 15307
28/12/2022 39.00p 40.00p 38.20p 38.20p 47
23/12/2022 39.00p 38.20p 38.20p 38.20p 0
22/12/2022 39.00p 38.20p 38.20p 38.20p 0
21/12/2022 39.00p 40.00p 38.20p 38.20p 2567
20/12/2022 39.00p 39.00p 37.00p 38.10p 38245
19/12/2022 42.00p 42.00p 40.50p 40.50p 2
16/12/2022 42.00p 42.00p 40.50p 40.50p 38
15/12/2022 42.00p 42.00p 40.50p 40.50p 5
14/12/2022 42.00p 42.00p 40.50p 40.50p 161
13/12/2022 42.00p 41.80p 40.50p 41.80p 0
12/12/2022 42.00p 40.50p 40.50p 40.50p 0
09/12/2022 42.00p 40.50p 40.50p 40.50p 0
08/12/2022 42.00p 40.50p 40.50p 40.50p 0
07/12/2022 42.00p 42.00p 40.50p 40.50p 16
06/12/2022 42.00p 40.50p 40.50p 40.50p 0
05/12/2022 42.00p 42.00p 40.50p 40.50p 8
02/12/2022 42.00p 40.50p 40.50p 40.50p 0
01/12/2022 42.00p 40.50p 40.50p 40.50p 0
30/11/2022 42.00p 40.50p 40.50p 40.50p 0
29/11/2022 42.00p 42.00p 40.50p 40.50p 5
28/11/2022 42.00p 42.00p 38.40p 40.50p 5284
25/11/2022 41.00p 40.20p 40.20p 40.20p 0
24/11/2022 41.00p 40.20p 40.20p 40.20p 0
23/11/2022 41.00p 40.20p 40.20p 40.20p 0
22/11/2022 41.00p 42.00p 40.20p 40.20p 5477
21/11/2022 41.00p 41.00p 39.00p 39.70p 7700
18/11/2022 38.40p 41.07p 40.50p 40.50p 13000
17/11/2022 38.40p 41.00p 38.40p 39.70p 397
16/11/2022 38.60p 39.70p 39.70p 39.70p 0
15/11/2022 38.60p 39.70p 39.70p 39.70p 0
14/11/2022 38.60p 39.70p 39.70p 39.70p 0
11/11/2022 38.60p 41.00p 38.40p 39.70p 13856
10/11/2022 38.20p 39.60p 39.60p 39.60p 0
09/11/2022 38.20p 41.60p 39.60p 39.60p 64
08/11/2022 38.20p 41.00p 38.20p 39.60p 2089
07/11/2022 41.00p 41.00p 39.60p 39.60p 2
04/11/2022 41.00p 41.00p 39.60p 39.60p 67
03/11/2022 40.40p 40.80p 39.60p 40.80p 0
02/11/2022 40.40p 41.00p 39.60p 39.60p 109
01/11/2022 40.00p 41.00p 39.60p 39.60p 5
31/10/2022 40.00p 41.00p 39.60p 39.60p 12
28/10/2022 40.00p 41.00p 38.84p 39.60p 24708
27/10/2022 41.00p 41.00p 41.00p 41.00p 0
26/10/2022 41.00p 42.00p 41.00p 41.00p 4055
25/10/2022 41.00p 42.00p 41.00p 41.00p 12
24/10/2022 41.00p 41.00p 41.00p 41.00p 0
21/10/2022 41.00p 42.00p 41.00p 41.00p 2
20/10/2022 41.00p 41.00p 41.00p 41.00p 0
19/10/2022 41.00p 42.00p 40.00p 41.00p 53
18/10/2022 41.00p 41.00p 41.00p 41.00p 0
17/10/2022 41.00p 41.00p 41.00p 41.00p 0
14/10/2022 41.00p 41.00p 41.00p 41.00p 0
13/10/2022 41.00p 41.00p 40.10p 41.00p 0
12/10/2022 41.00p 40.10p 40.10p 40.10p 0
11/10/2022 41.00p 42.00p 40.10p 40.10p 7
10/10/2022 41.00p 40.10p 40.10p 40.10p 0
07/10/2022 41.00p 41.00p 38.00p 40.10p 28287
06/10/2022 46.00p 46.80p 39.00p 40.90p 42603
05/10/2022 46.00p 45.20p 45.20p 45.20p 0
04/10/2022 46.00p 45.20p 45.20p 45.20p 0
03/10/2022 46.00p 46.80p 45.20p 45.20p 9
30/09/2022 46.00p 49.00p 43.60p 45.20p 40395
29/09/2022 51.00p 50.00p 46.20p 48.10p 3666
28/09/2022 51.00p 51.00p 48.10p 48.10p 37512
27/09/2022 52.00p 54.00p 51.00p 52.50p 35
26/09/2022 52.00p 52.50p 52.00p 52.50p 0
23/09/2022 52.00p 52.50p 52.50p 52.50p 0
22/09/2022 52.00p 52.50p 52.50p 52.50p 0
21/09/2022 52.00p 56.00p 52.00p 52.50p 5985
20/09/2022 54.00p 56.00p 54.00p 54.00p 5
19/09/2022 54.00p 56.00p 52.60p 54.00p 7888
16/09/2022 54.00p 56.00p 52.60p 54.00p 7888
15/09/2022 54.00p 54.00p 52.60p 54.00p 1804
14/09/2022 54.00p 54.00p 54.00p 54.00p 0
13/09/2022 54.00p 54.00p 54.00p 54.00p 0
12/09/2022 54.00p 56.00p 54.00p 54.00p 18
09/09/2022 54.00p 55.50p 53.75p 53.75p 17
08/09/2022 54.00p 54.70p 53.50p 53.50p 1828
07/09/2022 54.00p 53.50p 53.50p 53.50p 0
06/09/2022 54.00p 55.00p 53.50p 53.50p 43
05/09/2022 54.00p 53.50p 52.00p 53.50p 2
02/09/2022 54.00p 54.60p 53.50p 53.50p 3663
01/09/2022 54.00p 53.50p 53.00p 53.00p 0
31/08/2022 54.00p 53.50p 52.60p 53.50p 3000
30/08/2022 54.00p 54.00p 54.00p 54.00p 0
29/08/2022 54.00p 54.00p 53.20p 54.00p 2500
26/08/2022 54.00p 54.00p 53.20p 54.00p 2500
25/08/2022 54.00p 54.50p 54.50p 54.50p 0
24/08/2022 54.00p 55.55p 54.50p 54.50p 1350
23/08/2022 54.00p 54.50p 54.50p 54.50p 0
22/08/2022 54.00p 54.50p 54.50p 54.50p 0
19/08/2022 54.00p 54.50p 54.50p 54.50p 0
18/08/2022 54.00p 54.50p 53.00p 54.50p 8648
17/08/2022 56.00p 56.00p 55.25p 55.25p 2821
16/08/2022 53.00p 55.55p 54.50p 54.50p 1106
15/08/2022 53.00p 55.55p 53.00p 54.50p 329
12/08/2022 55.00p 54.50p 54.25p 54.50p 0
11/08/2022 55.00p 54.25p 54.25p 54.25p 0
10/08/2022 55.00p 54.25p 53.75p 54.25p 0
09/08/2022 55.00p 55.50p 51.50p 53.75p 45030
08/08/2022 55.00p 55.00p 55.00p 55.00p 7506
05/08/2022 52.00p 54.50p 53.25p 53.25p 0
04/08/2022 52.00p 54.50p 53.25p 54.50p 0
03/08/2022 52.00p 53.25p 52.00p 53.25p 2909
02/08/2022 54.00p 53.50p 53.50p 53.50p 0
01/08/2022 54.00p 53.50p 53.50p 53.50p 0
29/07/2022 54.00p 53.50p 53.50p 53.50p 0
28/07/2022 54.00p 53.50p 53.50p 53.50p 0
27/07/2022 54.00p 54.00p 53.50p 53.50p 24802
26/07/2022 52.00p 52.00p 52.00p 52.00p 0
25/07/2022 52.00p 52.25p 52.00p 52.00p 0
22/07/2022 52.00p 52.25p 52.25p 52.25p 0
21/07/2022 52.00p 54.00p 50.50p 52.25p 4993
20/07/2022 51.00p 52.25p 52.25p 52.25p 0
19/07/2022 51.00p 52.25p 52.25p 52.25p 0
18/07/2022 51.00p 52.25p 51.75p 52.25p 0
15/07/2022 51.00p 51.75p 51.75p 51.75p 0
14/07/2022 51.00p 51.75p 51.75p 51.75p 0
13/07/2022 51.00p 51.75p 51.20p 51.75p 208
12/07/2022 51.00p 51.00p 51.00p 51.00p 0
11/07/2022 51.00p 51.00p 51.00p 51.00p 0
08/07/2022 51.00p 51.00p 51.00p 51.00p 0
07/07/2022 51.00p 51.00p 51.00p 51.00p 0

*Close Price adjusted for both dividends and splits