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
17/12/2020 38.00p 37.00p 37.00p 37.00p 0
16/12/2020 38.00p 37.00p 37.00p 37.00p 0
15/12/2020 38.00p 37.00p 36.10p 37.00p 0
14/12/2020 38.00p 37.96p 36.10p 36.10p 658
11/12/2020 38.00p 38.00p 37.00p 37.00p 350
10/12/2020 37.00p 37.00p 37.00p 37.00p 0
09/12/2020 37.00p 37.00p 37.00p 37.00p 0
08/12/2020 37.00p 37.00p 37.00p 37.00p 0
07/12/2020 37.00p 37.00p 37.00p 37.00p 20000
04/12/2020 36.00p 37.00p 37.00p 37.00p 0
03/12/2020 36.00p 37.00p 36.00p 37.00p 10169
02/12/2020 36.50p 37.00p 37.00p 37.00p 0
01/12/2020 36.50p 37.00p 37.00p 37.00p 0
30/11/2020 36.50p 37.00p 37.00p 37.00p 0
27/11/2020 36.50p 37.00p 37.00p 37.00p 0
26/11/2020 36.50p 37.00p 37.00p 37.00p 0
25/11/2020 36.50p 37.00p 37.00p 37.00p 0
24/11/2020 36.50p 37.00p 37.00p 37.00p 0
23/11/2020 36.50p 37.00p 36.50p 37.00p 0
20/11/2020 36.50p 36.50p 36.50p 36.50p 0
19/11/2020 36.50p 36.50p 36.50p 36.50p 0
18/11/2020 36.50p 36.50p 36.50p 36.50p 0
17/11/2020 36.50p 36.50p 36.50p 36.50p 0
16/11/2020 36.50p 36.50p 36.50p 36.50p 0
13/11/2020 36.50p 36.60p 36.50p 36.50p 0
12/11/2020 36.50p 36.60p 36.50p 36.60p 0
10/11/2020 35.00p 36.50p 36.50p 36.50p 0
09/11/2020 35.00p 36.50p 36.50p 36.50p 0
06/11/2020 35.00p 36.50p 36.50p 36.50p 0
05/11/2020 35.00p 36.50p 35.00p 36.50p 28783
04/11/2020 34.80p 34.50p 34.50p 34.50p 0
03/11/2020 34.80p 34.50p 34.50p 34.50p 0
02/11/2020 34.80p 34.50p 34.50p 34.50p 0
30/10/2020 34.80p 34.50p 34.50p 34.50p 0
29/10/2020 34.80p 34.50p 34.50p 34.50p 0
28/10/2020 34.80p 34.50p 34.50p 34.50p 0
27/10/2020 34.80p 34.50p 34.50p 34.50p 0
26/10/2020 34.80p 34.50p 34.50p 34.50p 0
23/10/2020 34.80p 34.50p 34.50p 34.50p 0
22/10/2020 34.80p 34.50p 34.50p 34.50p 0
21/10/2020 34.80p 34.50p 34.50p 34.50p 0
20/10/2020 34.80p 34.50p 34.50p 34.50p 0
19/10/2020 34.80p 34.50p 34.50p 34.50p 0
16/10/2020 34.80p 34.50p 34.50p 34.50p 0
15/10/2020 34.80p 34.50p 34.50p 34.50p 0
14/10/2020 34.80p 34.50p 34.50p 34.50p 0
13/10/2020 34.80p 34.50p 34.50p 34.50p 0
12/10/2020 34.80p 34.50p 34.50p 34.50p 0
09/10/2020 34.80p 34.50p 34.50p 34.50p 0
08/10/2020 34.80p 34.50p 34.50p 34.50p 0
07/10/2020 34.80p 34.50p 34.50p 34.50p 0
06/10/2020 34.80p 34.80p 34.50p 34.50p 13725
05/10/2020 35.20p 34.00p 34.00p 34.00p 0
02/10/2020 35.20p 35.20p 34.00p 34.00p 198725
01/10/2020 32.00p 36.50p 36.50p 36.50p 0
30/09/2020 32.00p 36.50p 36.00p 36.50p 0
29/09/2020 32.00p 36.00p 35.50p 36.00p 0
28/09/2020 32.00p 35.50p 34.50p 35.50p 0
25/09/2020 32.00p 34.50p 32.00p 34.50p 2
24/09/2020 34.80p 34.70p 34.50p 34.50p 0
23/09/2020 34.80p 35.00p 34.70p 34.70p 280000
22/09/2020 38.00p 34.50p 34.50p 34.50p 0
21/09/2020 38.00p 35.00p 34.50p 34.50p 0
18/09/2020 38.00p 38.00p 33.00p 35.00p 115900
17/09/2020 38.00p 39.00p 39.00p 39.00p 0
16/09/2020 38.00p 39.00p 39.00p 39.00p 0
15/09/2020 38.00p 39.00p 39.00p 39.00p 0
14/09/2020 38.00p 39.00p 39.00p 39.00p 0
11/09/2020 38.00p 39.00p 39.00p 39.00p 0
10/09/2020 38.00p 39.00p 39.00p 39.00p 0
09/09/2020 38.00p 39.00p 39.00p 39.00p 0
08/09/2020 38.00p 39.00p 39.00p 39.00p 0
07/09/2020 38.00p 39.00p 39.00p 39.00p 0
04/09/2020 38.00p 39.00p 39.00p 39.00p 0
03/09/2020 38.00p 39.00p 39.00p 39.00p 0
02/09/2020 38.00p 39.00p 39.00p 39.00p 0
01/09/2020 38.00p 39.00p 39.00p 39.00p 0
31/08/2020 38.00p 39.00p 39.00p 39.00p 0
28/08/2020 38.00p 39.00p 39.00p 39.00p 0
27/08/2020 38.00p 39.00p 39.00p 39.00p 0
26/08/2020 38.00p 39.00p 39.00p 39.00p 0
25/08/2020 38.00p 39.00p 39.00p 39.00p 0
24/08/2020 38.00p 39.00p 39.00p 39.00p 0
21/08/2020 38.00p 39.00p 39.00p 39.00p 0
20/08/2020 38.00p 39.00p 38.00p 39.00p 0
19/08/2020 38.00p 38.00p 38.00p 38.00p 64037
17/08/2020 38.80p 37.70p 37.70p 37.70p 0
14/08/2020 38.80p 37.70p 37.70p 37.70p 0
13/08/2020 38.80p 37.70p 37.70p 37.70p 0
12/08/2020 38.80p 37.70p 37.70p 37.70p 0
11/08/2020 38.80p 38.00p 37.70p 37.70p 0
10/08/2020 38.80p 38.10p 38.00p 38.00p 0
07/08/2020 38.80p 38.30p 38.10p 38.10p 0
06/08/2020 38.80p 38.30p 38.30p 38.30p 0
05/08/2020 38.80p 38.80p 38.30p 38.30p 3235
04/08/2020 37.00p 39.86p 38.60p 38.60p 2437
03/08/2020 37.00p 37.80p 37.50p 37.50p 0
31/07/2020 37.00p 37.80p 37.50p 37.80p 0
30/07/2020 37.00p 37.50p 37.50p 37.50p 0
29/07/2020 37.00p 37.50p 37.50p 37.50p 0
28/07/2020 37.00p 38.10p 37.50p 37.50p 5217
27/07/2020 37.00p 37.50p 37.50p 37.50p 0
24/07/2020 37.00p 37.50p 37.50p 37.50p 0
23/07/2020 37.00p 37.50p 37.00p 37.50p 44000
22/07/2020 37.00p 37.10p 37.10p 37.10p 0
21/07/2020 37.00p 37.10p 37.00p 37.10p 0
20/07/2020 38.00p 37.00p 37.00p 37.00p 0
17/07/2020 38.00p 37.00p 37.00p 37.00p 0
16/07/2020 38.00p 37.00p 37.00p 37.00p 0
15/07/2020 38.00p 37.00p 37.00p 37.00p 0
14/07/2020 38.00p 37.00p 37.00p 37.00p 0
13/07/2020 38.00p 37.00p 37.00p 37.00p 0
10/07/2020 38.00p 37.00p 37.00p 37.00p 0
09/07/2020 38.00p 37.00p 37.00p 37.00p 0
08/07/2020 38.00p 37.00p 37.00p 37.00p 0
07/07/2020 38.00p 38.00p 37.00p 37.00p 0
06/07/2020 38.00p 38.00p 38.00p 38.00p 7500
03/07/2020 35.00p 37.60p 37.00p 37.60p 0
02/07/2020 35.00p 37.00p 37.00p 37.00p 0
01/07/2020 35.00p 37.00p 36.70p 37.00p 0
30/06/2020 35.00p 36.70p 36.70p 36.70p 0
25/06/2020 35.00p 36.70p 35.77p 36.70p 116
24/06/2020 35.00p 36.70p 36.70p 36.70p 0
23/06/2020 35.00p 36.80p 36.70p 36.70p 0
22/06/2020 35.00p 37.80p 34.60p 36.80p 46479
19/06/2020 39.80p 37.40p 36.10p 36.10p 0
18/06/2020 39.80p 37.40p 37.30p 37.40p 0
17/06/2020 39.80p 39.80p 37.30p 37.30p 325
16/06/2020 37.20p 38.46p 37.00p 37.20p 33169
15/06/2020 38.00p 39.60p 39.60p 39.60p 0
12/06/2020 38.00p 39.60p 39.50p 39.60p 0
11/06/2020 38.00p 39.60p 39.50p 39.50p 0
10/06/2020 38.00p 39.60p 39.60p 39.60p 0
09/06/2020 38.00p 39.60p 39.60p 39.60p 0
08/06/2020 38.00p 39.60p 39.50p 39.60p 0
05/06/2020 38.00p 39.50p 38.00p 39.50p 0
04/06/2020 38.00p 38.00p 38.00p 38.00p 30000
03/06/2020 38.00p 38.00p 38.00p 38.00p 22500
02/06/2020 38.00p 37.50p 37.50p 37.50p 0
29/05/2020 38.00p 37.50p 37.50p 37.50p 0
28/05/2020 38.00p 37.50p 37.50p 37.50p 0
27/05/2020 38.00p 37.50p 37.50p 37.50p 0
26/05/2020 38.00p 37.50p 37.50p 37.50p 0
25/05/2020 38.00p 38.30p 37.50p 37.50p 0
22/05/2020 38.00p 38.30p 37.50p 37.50p 0
21/05/2020 38.00p 39.50p 38.30p 38.30p 0
20/05/2020 38.00p 39.60p 39.50p 39.50p 0
19/05/2020 38.00p 39.60p 37.68p 39.60p 2066
18/05/2020 38.00p 39.60p 39.60p 39.60p 0
15/05/2020 38.00p 39.60p 39.50p 39.60p 0
14/05/2020 38.00p 39.60p 39.50p 39.50p 0
13/05/2020 38.00p 39.60p 39.60p 39.60p 0
12/05/2020 38.00p 39.60p 37.68p 39.60p 340
11/05/2020 38.00p 39.60p 39.60p 39.60p 0
08/05/2020 38.00p 39.60p 39.60p 39.60p 0
07/05/2020 38.00p 39.60p 39.60p 39.60p 0
06/05/2020 38.00p 39.60p 39.50p 39.60p 0
05/05/2020 38.00p 39.50p 38.00p 39.50p 5100
01/05/2020 40.80p 39.00p 39.00p 39.00p 0
30/04/2020 40.80p 40.80p 36.48p 39.00p 12806
29/04/2020 39.00p 39.00p 39.00p 39.00p 0
28/04/2020 39.00p 39.00p 39.00p 39.00p 0
27/04/2020 39.00p 39.00p 38.50p 39.00p 0
24/04/2020 39.00p 39.50p 38.50p 38.50p 0
23/04/2020 39.00p 39.50p 39.50p 39.50p 0
22/04/2020 39.00p 39.50p 39.50p 39.50p 0
21/04/2020 39.00p 39.50p 39.50p 39.50p 0
20/04/2020 39.00p 39.50p 39.50p 39.50p 0
17/04/2020 39.00p 39.50p 39.50p 39.50p 0
16/04/2020 39.00p 40.00p 38.00p 39.50p 25000
15/04/2020 37.00p 36.00p 36.00p 36.00p 0
14/04/2020 37.00p 36.00p 36.00p 36.00p 0
09/04/2020 37.00p 37.00p 36.00p 36.00p 7500
08/04/2020 35.00p 34.70p 34.70p 34.70p 0
07/04/2020 35.00p 34.70p 34.70p 34.70p 0
06/04/2020 35.00p 34.70p 34.70p 34.70p 0
03/04/2020 35.00p 34.70p 34.70p 34.70p 0
02/04/2020 35.00p 34.70p 34.70p 34.70p 0
01/04/2020 35.00p 34.70p 34.70p 34.70p 0
31/03/2020 35.00p 34.70p 34.70p 34.70p 0
30/03/2020 35.00p 34.70p 34.70p 34.70p 0
27/03/2020 35.00p 34.70p 34.70p 34.70p 0
26/03/2020 35.00p 35.00p 34.70p 34.70p 1662
25/03/2020 33.00p 33.70p 33.70p 33.70p 0
24/03/2020 33.00p 33.70p 33.70p 33.70p 0
23/03/2020 33.00p 33.70p 32.40p 33.70p 10000
20/03/2020 35.00p 35.00p 34.50p 35.00p 0
19/03/2020 35.00p 36.00p 34.50p 34.50p 116
18/03/2020 35.00p 34.20p 33.20p 33.20p 0
17/03/2020 35.00p 34.20p 34.20p 34.20p 0
16/03/2020 35.00p 35.00p 34.00p 34.20p 8000
13/03/2020 39.00p 37.50p 37.00p 37.50p 0
12/03/2020 39.00p 39.00p 33.60p 37.00p 72103
11/03/2020 40.00p 41.00p 41.00p 41.00p 0
10/03/2020 40.00p 41.00p 39.50p 41.00p 0
09/03/2020 40.00p 42.00p 39.50p 39.50p 0
06/03/2020 40.00p 42.00p 42.00p 42.00p 0
05/03/2020 40.00p 42.00p 40.00p 42.00p 20000
04/03/2020 40.00p 41.00p 40.00p 41.00p 31843
03/03/2020 40.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits