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
21/01/2022 51.00p 53.00p 51.00p 53.00p 2000
20/01/2022 53.50p 54.75p 53.50p 54.75p 21195
19/01/2022 52.50p 53.50p 52.43p 53.50p 22292
18/01/2022 56.50p 54.00p 52.92p 54.00p 3780
17/01/2022 56.50p 56.00p 52.50p 54.00p 8030
14/01/2022 56.50p 54.00p 52.00p 54.00p 6002
13/01/2022 56.50p 57.00p 52.00p 54.00p 123948
12/01/2022 61.50p 65.75p 61.33p 62.00p 201648
10/01/2022 60.50p 62.00p 59.00p 59.00p 101991
07/01/2022 55.50p 61.00p 52.51p 59.00p 162205
06/01/2022 56.00p 56.00p 53.00p 54.50p 89710
05/01/2022 50.50p 56.00p 50.50p 54.50p 57088
04/01/2022 48.20p 49.00p 49.00p 49.00p 0
03/01/2022 48.20p 49.00p 49.00p 49.00p 0
31/12/2021 48.20p 49.00p 49.00p 49.00p 0
30/12/2021 48.20p 49.00p 48.20p 49.00p 550
29/12/2021 49.20p 49.00p 49.00p 49.00p 0
28/12/2021 49.20p 49.00p 49.00p 49.00p 0
27/12/2021 49.20p 49.00p 49.00p 49.00p 0
24/12/2021 49.20p 49.00p 49.00p 49.00p 0
23/12/2021 49.20p 49.00p 49.00p 49.00p 0
22/12/2021 49.20p 49.00p 48.90p 49.00p 0
21/12/2021 49.20p 49.40p 48.90p 48.90p 16452
20/12/2021 48.00p 48.70p 48.70p 48.70p 0
17/12/2021 48.00p 48.70p 48.70p 48.70p 0
16/12/2021 48.00p 48.70p 48.70p 48.70p 0
15/12/2021 48.00p 48.70p 48.70p 48.70p 0
14/12/2021 48.00p 48.70p 48.00p 48.70p 100379
13/12/2021 48.00p 49.40p 48.00p 48.70p 19681
10/12/2021 46.60p 47.80p 47.80p 47.80p 0
09/12/2021 46.60p 47.80p 47.80p 47.80p 0
08/12/2021 46.60p 47.80p 46.60p 47.80p 1567
07/12/2021 46.40p 47.80p 47.80p 47.80p 0
06/12/2021 46.40p 47.80p 47.80p 47.80p 0
03/12/2021 46.40p 47.80p 47.80p 47.80p 0
02/12/2021 46.40p 49.20p 46.40p 47.80p 2
01/12/2021 46.40p 48.50p 47.80p 48.50p 0
30/11/2021 46.40p 47.80p 47.80p 47.80p 0
29/11/2021 46.40p 47.80p 47.80p 47.80p 0
26/11/2021 46.40p 47.80p 47.80p 47.80p 0
25/11/2021 46.40p 49.20p 47.80p 47.80p 2002
24/11/2021 46.40p 47.80p 47.80p 47.80p 0
23/11/2021 46.40p 47.80p 47.80p 47.80p 0
22/11/2021 46.40p 47.80p 47.80p 47.80p 0
19/11/2021 46.40p 47.80p 47.80p 47.80p 0
18/11/2021 46.40p 47.80p 47.80p 47.80p 0
17/11/2021 46.40p 47.80p 46.40p 47.80p 24806
16/11/2021 47.40p 47.60p 47.50p 47.60p 0
15/11/2021 47.40p 47.50p 47.50p 47.50p 0
12/11/2021 47.40p 47.50p 47.50p 47.50p 0
11/11/2021 47.40p 47.50p 46.00p 47.50p 4282
10/11/2021 47.40p 49.20p 46.00p 47.50p 3051
09/11/2021 47.40p 48.20p 47.40p 48.20p 16794
08/11/2021 45.80p 47.40p 46.60p 46.60p 0
05/11/2021 45.80p 47.40p 47.40p 47.40p 0
04/11/2021 45.80p 47.40p 47.40p 47.40p 0
03/11/2021 45.80p 47.40p 47.40p 47.40p 0
02/11/2021 45.80p 47.60p 47.40p 47.40p 0
01/11/2021 45.80p 47.60p 47.50p 47.60p 0
29/10/2021 45.80p 47.50p 45.80p 47.50p 200
28/10/2021 49.00p 47.40p 47.40p 47.40p 0
27/10/2021 49.00p 47.40p 47.40p 47.40p 0
26/10/2021 49.00p 47.40p 47.40p 47.40p 0
25/10/2021 49.00p 47.40p 47.40p 47.40p 0
22/10/2021 49.00p 47.40p 47.40p 47.40p 0
21/10/2021 49.00p 49.00p 47.40p 47.40p 1000
20/10/2021 49.20p 49.20p 47.40p 47.40p 1000
19/10/2021 48.20p 48.40p 47.50p 47.50p 8093
18/10/2021 47.20p 46.70p 46.60p 46.60p 0
15/10/2021 47.20p 47.00p 46.70p 46.70p 0
14/10/2021 47.20p 47.20p 47.00p 47.00p 10665
13/10/2021 46.20p 47.20p 45.60p 45.60p 16735
12/10/2021 44.00p 45.10p 44.00p 45.10p 1586
11/10/2021 45.80p 45.10p 45.10p 45.10p 0
08/10/2021 45.80p 45.10p 45.10p 45.10p 0
07/10/2021 45.80p 45.10p 45.10p 45.10p 0
06/10/2021 45.80p 45.10p 45.10p 45.10p 0
05/10/2021 45.80p 45.10p 45.10p 45.10p 0
04/10/2021 45.80p 46.20p 45.10p 45.10p 2863
01/10/2021 45.80p 46.00p 43.90p 43.90p 29728
30/09/2021 44.80p 45.00p 44.10p 44.10p 15000
29/09/2021 42.40p 43.70p 43.70p 43.70p 0
28/09/2021 42.40p 44.80p 43.70p 43.70p 10
27/09/2021 42.40p 43.80p 43.70p 43.70p 0
24/09/2021 42.40p 43.80p 42.40p 43.80p 7000
23/09/2021 44.40p 43.50p 43.50p 43.50p 0
22/09/2021 44.40p 43.50p 43.50p 43.50p 0
21/09/2021 44.40p 44.40p 43.50p 43.50p 3558
20/09/2021 42.40p 43.50p 42.40p 43.50p 400
17/09/2021 43.00p 43.50p 43.50p 43.50p 0
16/09/2021 43.00p 43.50p 43.50p 43.50p 0
15/09/2021 43.00p 43.50p 43.50p 43.50p 0
14/09/2021 43.00p 43.50p 43.50p 43.50p 0
13/09/2021 43.00p 43.50p 43.40p 43.50p 0
10/09/2021 43.00p 43.40p 43.40p 43.40p 0
09/09/2021 43.00p 43.40p 43.40p 43.40p 0
08/09/2021 43.00p 43.40p 43.40p 43.40p 0
07/09/2021 43.00p 43.40p 43.40p 43.40p 0
06/09/2021 43.00p 43.40p 43.40p 43.40p 2
03/09/2021 43.00p 44.40p 43.40p 43.40p 2
02/09/2021 43.00p 43.40p 43.20p 43.40p 0
01/09/2021 43.00p 44.20p 43.20p 43.20p 0
31/08/2021 43.00p 44.20p 43.70p 44.20p 0
30/08/2021 43.00p 44.20p 43.70p 43.70p 2
27/08/2021 43.00p 44.20p 43.70p 43.70p 2
26/08/2021 43.00p 43.70p 43.70p 43.70p 0
25/08/2021 43.00p 43.80p 43.70p 43.70p 0
24/08/2021 43.00p 44.60p 43.80p 43.80p 250
23/08/2021 43.00p 43.80p 43.00p 43.80p 500
20/08/2021 43.00p 43.80p 43.80p 43.80p 0
19/08/2021 43.00p 43.80p 43.80p 43.80p 0
18/08/2021 43.00p 44.60p 43.80p 43.80p 2
17/08/2021 43.00p 43.80p 43.70p 43.70p 2
16/08/2021 43.00p 43.80p 43.70p 43.70p 2
13/08/2021 43.00p 44.20p 43.70p 43.70p 2
12/08/2021 43.00p 44.20p 43.70p 43.70p 2
11/08/2021 43.00p 44.20p 43.70p 43.70p 2
10/08/2021 43.00p 43.80p 43.70p 43.70p 0
09/08/2021 43.00p 43.80p 43.60p 43.80p 10
06/08/2021 43.00p 44.20p 43.00p 43.70p 6107
05/08/2021 43.00p 43.70p 43.70p 43.70p 0
04/08/2021 43.00p 44.20p 43.70p 43.70p 2
03/08/2021 43.00p 44.60p 43.80p 43.80p 2
02/08/2021 43.00p 44.12p 43.80p 43.80p 14029
30/07/2021 43.00p 44.20p 43.70p 43.70p 2
29/07/2021 43.00p 44.60p 44.10p 44.10p 20
28/07/2021 43.00p 43.70p 43.00p 43.70p 29759
27/07/2021 43.20p 43.50p 42.70p 42.70p 0
26/07/2021 43.20p 44.40p 43.50p 43.50p 2
23/07/2021 43.20p 44.40p 43.40p 43.40p 4
22/07/2021 43.20p 43.50p 42.40p 43.50p 25
21/07/2021 43.20p 44.40p 43.00p 43.20p 7041
20/07/2021 44.40p 44.40p 43.40p 43.40p 3211
19/07/2021 44.40p 44.60p 43.50p 43.50p 4
16/07/2021 44.40p 44.20p 42.40p 43.40p 24
15/07/2021 44.40p 44.20p 43.40p 43.40p 4
14/07/2021 44.40p 43.50p 43.40p 43.50p 0
13/07/2021 44.40p 44.40p 43.40p 43.40p 1185
12/07/2021 44.60p 44.60p 43.50p 43.50p 1187
09/07/2021 42.80p 43.50p 43.40p 43.40p 0
08/07/2021 42.80p 45.00p 42.20p 43.50p 69514
07/07/2021 42.60p 44.00p 44.00p 44.00p 0
06/07/2021 42.60p 45.00p 44.00p 44.00p 8
05/07/2021 42.60p 45.00p 43.90p 43.90p 18
02/07/2021 42.60p 43.90p 43.90p 43.90p 0
01/07/2021 42.60p 44.70p 43.90p 43.90p 0
30/06/2021 42.60p 44.70p 42.40p 44.70p 49491
29/06/2021 44.50p 44.60p 44.50p 44.50p 0
28/06/2021 44.50p 44.60p 44.50p 44.60p 0
25/06/2021 42.60p 44.50p 42.60p 44.50p 718
24/06/2021 46.40p 44.60p 44.60p 44.60p 0
23/06/2021 46.40p 44.60p 44.60p 44.60p 0
22/06/2021 46.40p 44.60p 44.60p 44.60p 0
21/06/2021 46.40p 46.40p 44.60p 44.60p 1429
18/06/2021 42.60p 44.50p 44.50p 44.50p 0
17/06/2021 42.60p 44.50p 44.50p 44.50p 0
16/06/2021 42.60p 44.50p 42.40p 44.50p 500
15/06/2021 42.60p 45.30p 42.59p 45.30p 39000
14/06/2021 46.00p 44.60p 44.60p 44.60p 0
11/06/2021 46.00p 44.60p 44.60p 44.60p 0
10/06/2021 46.00p 44.60p 44.60p 44.60p 0
09/06/2021 46.00p 44.60p 42.55p 44.60p 15173
08/06/2021 46.00p 44.60p 44.60p 44.60p 0
07/06/2021 46.00p 44.60p 44.60p 44.60p 0
04/06/2021 46.00p 46.00p 44.60p 44.60p 7433
03/06/2021 46.00p 46.59p 44.60p 44.60p 7433
02/06/2021 46.00p 44.70p 42.79p 44.70p 5000
01/06/2021 46.00p 46.00p 44.60p 44.60p 2500
31/05/2021 45.80p 45.80p 43.90p 43.90p 2500
28/05/2021 45.80p 45.80p 43.90p 43.90p 2500
27/05/2021 45.80p 44.00p 43.90p 44.00p 0
26/05/2021 45.80p 45.80p 43.90p 43.90p 15416
25/05/2021 45.80p 44.00p 44.00p 44.00p 0
24/05/2021 45.80p 44.00p 44.00p 44.00p 0
21/05/2021 45.80p 45.80p 44.00p 44.00p 12
20/05/2021 42.00p 44.00p 44.00p 44.00p 0
19/05/2021 42.00p 44.00p 42.00p 44.00p 5792
18/05/2021 45.80p 44.00p 44.00p 44.00p 0
17/05/2021 45.80p 44.00p 44.00p 44.00p 0
14/05/2021 45.80p 45.80p 44.00p 44.00p 32
13/05/2021 43.20p 44.00p 44.00p 44.00p 0
12/05/2021 43.20p 46.56p 44.00p 44.00p 1595
11/05/2021 43.20p 44.30p 43.20p 44.30p 2500
10/05/2021 42.00p 42.00p 42.00p 42.00p 15700
07/05/2021 42.60p 44.60p 42.60p 44.60p 620
06/05/2021 42.40p 44.50p 42.40p 44.50p 1350
05/05/2021 46.80p 46.80p 44.90p 44.90p 2
04/05/2021 43.00p 44.90p 43.00p 44.90p 22437
03/05/2021 45.20p 45.20p 42.70p 42.70p 33444
30/04/2021 45.20p 45.20p 42.70p 42.70p 33444
29/04/2021 47.00p 47.00p 47.00p 47.00p 0
28/04/2021 47.00p 47.00p 47.00p 47.00p 0
27/04/2021 47.00p 47.20p 47.00p 47.00p 14373
26/04/2021 49.40p 49.40p 47.00p 47.00p 63
23/04/2021 49.40p 47.30p 47.30p 47.30p 0
22/04/2021 49.40p 49.40p 47.30p 47.30p 20
21/04/2021 49.40p 49.40p 47.30p 47.30p 10088
20/04/2021 48.80p 47.30p 45.62p 47.30p 6228
19/04/2021 48.80p 47.30p 47.30p 47.30p 0
16/04/2021 48.80p 47.30p 47.30p 47.30p 0

*Close Price adjusted for both dividends and splits