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
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
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

*Close Price adjusted for both dividends and splits