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
15/04/2021 48.80p 47.30p 47.30p 47.30p 0
14/04/2021 48.80p 47.30p 47.30p 47.30p 0
13/04/2021 48.80p 47.30p 47.20p 47.30p 0
12/04/2021 48.80p 47.20p 46.40p 47.20p 0
09/04/2021 48.80p 49.00p 46.40p 46.40p 30418
08/04/2021 48.80p 48.80p 46.50p 46.50p 2
07/04/2021 48.80p 46.50p 46.50p 46.50p 0
06/04/2021 48.80p 46.50p 45.60p 46.50p 0
02/04/2021 48.80p 48.80p 45.60p 45.60p 635
01/04/2021 48.80p 48.80p 45.60p 45.60p 635
31/03/2021 48.80p 47.00p 46.50p 46.50p 0
30/03/2021 48.80p 47.00p 46.50p 47.00p 0
29/03/2021 48.80p 48.80p 46.50p 46.50p 10080
26/03/2021 48.40p 46.50p 45.70p 46.50p 0
25/03/2021 48.40p 47.36p 45.70p 45.70p 9495
24/03/2021 48.40p 47.00p 45.40p 45.40p 0
23/03/2021 48.40p 48.40p 47.00p 47.00p 11500
22/03/2021 45.20p 47.00p 47.00p 47.00p 0
19/03/2021 45.20p 47.00p 45.20p 47.00p 4620
18/03/2021 46.80p 48.80p 46.03p 47.00p 26165
17/03/2021 48.20p 49.00p 47.80p 47.80p 1701
16/03/2021 47.00p 48.19p 47.00p 47.60p 40053
15/03/2021 48.00p 48.20p 46.60p 46.60p 5008
12/03/2021 48.00p 48.00p 46.50p 46.50p 2733
11/03/2021 48.00p 48.00p 46.50p 46.50p 4686
10/03/2021 46.80p 48.00p 46.50p 46.50p 4862
09/03/2021 46.80p 46.80p 45.00p 46.00p 9999
08/03/2021 45.00p 46.00p 46.00p 46.00p 0
05/03/2021 45.00p 46.00p 45.00p 46.00p 310
04/03/2021 45.00p 46.00p 46.00p 46.00p 0
03/03/2021 45.00p 46.00p 46.00p 46.00p 0
02/03/2021 45.00p 46.00p 45.00p 46.00p 20300
01/03/2021 44.40p 46.00p 44.40p 46.00p 25000
26/02/2021 44.40p 45.70p 45.70p 45.70p 0
25/02/2021 44.40p 45.70p 45.70p 45.70p 0
24/02/2021 44.40p 45.70p 45.70p 45.70p 0
23/02/2021 44.40p 45.70p 45.70p 45.70p 0
22/02/2021 44.40p 46.78p 44.40p 45.70p 3161
19/02/2021 44.40p 46.78p 45.70p 45.70p 1061
18/02/2021 44.40p 45.70p 44.40p 45.70p 6000
17/02/2021 44.40p 46.11p 45.60p 45.60p 21777154
16/02/2021 44.40p 45.70p 45.70p 45.70p 0
15/02/2021 44.40p 45.70p 45.70p 45.70p 0
12/02/2021 44.40p 45.70p 44.40p 45.70p 8556
11/02/2021 45.00p 45.70p 44.40p 45.70p 52500
10/02/2021 43.00p 47.00p 43.00p 47.00p 43454
09/02/2021 44.00p 44.00p 43.50p 43.50p 2717
08/02/2021 43.00p 43.50p 43.50p 43.50p 0
05/02/2021 43.00p 43.50p 43.50p 43.50p 0
04/02/2021 43.00p 43.50p 43.50p 43.50p 0
03/02/2021 43.00p 43.50p 43.50p 43.50p 0
02/02/2021 43.00p 43.50p 42.97p 43.50p 94398
01/02/2021 40.00p 43.00p 40.00p 41.50p 157369
29/01/2021 42.00p 40.00p 40.00p 40.00p 0
28/01/2021 42.00p 40.00p 38.25p 40.00p 12000
27/01/2021 42.00p 42.00p 39.97p 40.50p 14027
26/01/2021 37.00p 38.50p 38.50p 38.50p 0
25/01/2021 37.00p 38.50p 38.50p 38.50p 0
22/01/2021 37.00p 38.50p 38.50p 38.50p 0
21/01/2021 37.00p 38.50p 38.50p 38.50p 0
20/01/2021 37.00p 38.50p 37.00p 38.50p 21052
19/01/2021 37.00p 38.50p 38.50p 38.50p 0
18/01/2021 37.00p 38.50p 37.00p 38.50p 3400
15/01/2021 37.00p 38.50p 38.50p 38.50p 0
14/01/2021 37.00p 38.50p 38.50p 38.50p 0
13/01/2021 37.00p 38.50p 38.50p 38.50p 0
12/01/2021 37.00p 38.50p 38.50p 38.50p 0
11/01/2021 37.00p 38.50p 38.50p 38.50p 0
08/01/2021 37.00p 38.50p 37.00p 38.50p 12234
07/01/2021 37.00p 38.50p 37.00p 38.50p 14000
06/01/2021 38.00p 40.00p 37.99p 39.50p 22500
05/01/2021 36.00p 37.00p 36.00p 37.00p 14911
04/01/2021 38.00p 37.00p 37.00p 37.00p 0
31/12/2020 38.00p 37.00p 37.00p 37.00p 0
30/12/2020 38.00p 37.00p 37.00p 37.00p 0
29/12/2020 38.00p 37.00p 37.00p 37.00p 0
28/12/2020 38.00p 37.00p 37.00p 37.00p 0
24/12/2020 38.00p 37.00p 37.00p 37.00p 0
23/12/2020 38.00p 37.00p 37.00p 37.00p 0
22/12/2020 38.00p 37.00p 36.00p 37.00p 911
21/12/2020 38.00p 37.00p 37.00p 37.00p 0
18/12/2020 38.00p 37.00p 37.00p 37.00p 0
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

*Close Price adjusted for both dividends and splits