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
02/03/2020 40.00p 42.00p 42.00p 42.00p 0
28/02/2020 40.00p 42.00p 41.00p 42.00p 0
27/02/2020 40.00p 42.00p 41.00p 41.00p 0
26/02/2020 40.00p 42.00p 42.00p 42.00p 0
25/02/2020 40.00p 42.00p 42.00p 42.00p 0
24/02/2020 40.00p 42.00p 42.00p 42.00p 0
21/02/2020 40.00p 42.00p 42.00p 42.00p 0
20/02/2020 40.00p 42.00p 42.00p 42.00p 0
19/02/2020 40.00p 43.00p 40.00p 42.00p 34895
18/02/2020 40.00p 42.00p 42.00p 42.00p 0
17/02/2020 40.00p 42.00p 42.00p 42.00p 0
14/02/2020 40.00p 42.00p 42.00p 42.00p 0
13/02/2020 40.00p 43.00p 40.00p 42.00p 15353
12/02/2020 40.00p 41.50p 39.50p 39.50p 0
11/02/2020 40.00p 41.50p 40.00p 41.50p 13644
10/02/2020 41.00p 43.00p 40.00p 42.50p 1560
07/02/2020 41.00p 42.50p 41.00p 42.50p 8400
06/02/2020 43.00p 43.50p 43.50p 43.50p 0
05/02/2020 43.00p 43.50p 43.00p 43.50p 7500
04/02/2020 41.80p 40.50p 40.50p 40.50p 0
03/02/2020 41.80p 40.50p 40.50p 40.50p 0
31/01/2020 41.80p 41.80p 40.50p 40.50p 6500
30/01/2020 41.80p 40.50p 38.05p 40.50p 2550
29/01/2020 41.80p 43.00p 40.50p 40.50p 21500
28/01/2020 42.00p 44.50p 42.90p 42.90p 0
27/01/2020 42.00p 44.50p 42.00p 44.50p 7421
24/01/2020 46.00p 44.50p 42.40p 44.50p 0
23/01/2020 46.00p 46.00p 41.60p 42.40p 14921
22/01/2020 52.00p 52.00p 48.00p 50.00p 10500
21/01/2020 51.00p 49.00p 48.50p 49.00p 0
20/01/2020 51.00p 49.50p 48.50p 48.50p 0
17/01/2020 51.00p 52.50p 49.50p 49.50p 37456
16/01/2020 50.00p 51.00p 48.50p 48.50p 10882
15/01/2020 45.00p 47.00p 47.00p 47.00p 0
14/01/2020 45.00p 47.00p 47.00p 47.00p 0
13/01/2020 45.00p 47.50p 45.00p 47.00p 25432
10/01/2020 49.00p 48.20p 48.20p 48.20p 0
09/01/2020 49.00p 51.00p 48.20p 48.20p 3921
08/01/2020 49.00p 48.20p 48.20p 48.20p 0
07/01/2020 49.00p 48.20p 48.20p 48.20p 0
06/01/2020 49.00p 48.20p 48.20p 48.20p 0
03/01/2020 49.00p 48.20p 48.20p 48.20p 0
02/01/2020 49.00p 49.60p 48.20p 48.20p 15600
31/12/2019 41.60p 47.60p 47.60p 47.60p 0
30/12/2019 41.60p 47.60p 47.60p 47.60p 0
27/12/2019 41.60p 49.00p 47.60p 47.60p 4081
24/12/2019 41.60p 47.10p 47.10p 47.10p 0
23/12/2019 41.60p 47.10p 41.60p 47.10p 155682
20/12/2019 41.80p 42.00p 41.00p 41.50p 67581
19/12/2019 42.60p 42.60p 42.00p 42.00p 27932
18/12/2019 43.00p 43.80p 43.00p 43.80p 1500
17/12/2019 44.00p 44.90p 44.90p 44.90p 0
16/12/2019 44.00p 44.90p 44.00p 44.90p 40805
13/12/2019 44.00p 45.60p 45.50p 45.60p 0
12/12/2019 44.00p 45.50p 43.50p 45.50p 0
11/12/2019 44.00p 44.00p 43.50p 43.50p 57500
10/12/2019 42.40p 45.20p 45.20p 45.20p 0
09/12/2019 42.40p 45.20p 45.20p 45.20p 0
06/12/2019 42.40p 45.20p 45.20p 45.20p 0
05/12/2019 42.40p 45.20p 45.20p 45.20p 0
04/12/2019 42.40p 45.20p 45.20p 45.20p 0
03/12/2019 42.40p 45.20p 45.20p 45.20p 0
02/12/2019 42.40p 45.20p 44.20p 45.20p 0
29/11/2019 42.40p 44.20p 42.40p 44.20p 3200
28/11/2019 42.40p 44.20p 44.20p 44.20p 0
27/11/2019 42.40p 44.20p 44.20p 44.20p 0
26/11/2019 42.40p 44.20p 44.20p 44.20p 0
25/11/2019 42.40p 44.20p 44.20p 44.20p 0
22/11/2019 42.40p 44.20p 44.20p 44.20p 0
21/11/2019 42.40p 44.20p 44.20p 44.20p 0
20/11/2019 42.40p 44.20p 44.20p 44.20p 0
19/11/2019 42.40p 44.20p 44.20p 44.20p 0
18/11/2019 42.40p 44.20p 44.20p 44.20p 0
15/11/2019 42.40p 44.20p 42.40p 44.20p 1000
14/11/2019 45.00p 44.20p 44.20p 44.20p 0
13/11/2019 45.00p 44.20p 44.20p 44.20p 0
12/11/2019 45.00p 44.20p 44.20p 44.20p 0
11/11/2019 45.00p 44.20p 44.20p 44.20p 0
08/11/2019 45.00p 44.20p 44.20p 44.20p 0
07/11/2019 45.00p 44.20p 44.20p 44.20p 0
06/11/2019 45.00p 44.20p 44.20p 44.20p 0
05/11/2019 45.00p 44.20p 44.20p 44.20p 0
04/11/2019 45.00p 44.20p 44.20p 44.20p 0
01/11/2019 45.00p 44.20p 44.20p 44.20p 0
31/10/2019 45.00p 44.20p 44.20p 44.20p 0
30/10/2019 45.00p 44.20p 44.20p 44.20p 0
29/10/2019 45.00p 44.20p 44.20p 44.20p 0
28/10/2019 45.00p 44.20p 44.20p 44.20p 0
25/10/2019 45.00p 44.20p 44.20p 44.20p 0
24/10/2019 45.00p 44.20p 44.20p 44.20p 0
23/10/2019 45.00p 44.20p 43.50p 44.20p 0
22/10/2019 45.00p 46.50p 43.50p 43.50p 27804
21/10/2019 45.00p 46.50p 46.50p 46.50p 0
18/10/2019 45.00p 46.50p 46.50p 46.50p 0
17/10/2019 45.00p 46.50p 45.00p 46.50p 551598
16/10/2019 45.00p 47.50p 47.50p 47.50p 0
15/10/2019 45.00p 47.50p 47.50p 47.50p 0
14/10/2019 45.00p 47.50p 47.50p 47.50p 0
11/10/2019 45.00p 47.60p 47.50p 47.50p 0
10/10/2019 45.00p 47.60p 47.60p 47.60p 0
09/10/2019 45.00p 47.60p 47.60p 47.60p 0
08/10/2019 45.00p 47.60p 47.60p 47.60p 0
07/10/2019 45.00p 47.60p 47.10p 47.60p 0
04/10/2019 45.00p 47.10p 47.10p 47.10p 0
03/10/2019 45.00p 47.10p 47.10p 47.10p 0
02/10/2019 45.00p 47.10p 47.10p 47.10p 0
01/10/2019 45.00p 47.10p 45.50p 47.10p 0
30/09/2019 45.00p 45.50p 45.50p 45.50p 0
27/09/2019 45.00p 45.50p 45.50p 45.50p 0
26/09/2019 45.00p 45.50p 45.50p 45.50p 0
25/09/2019 45.00p 45.50p 45.00p 45.50p 221941
24/09/2019 45.00p 45.50p 45.50p 45.50p 0
23/09/2019 45.00p 45.50p 45.50p 45.50p 0
20/09/2019 45.00p 45.50p 45.50p 45.50p 0
19/09/2019 45.00p 45.50p 45.00p 45.50p 2222
18/09/2019 45.00p 45.50p 45.00p 45.50p 42692
17/09/2019 45.00p 44.50p 44.50p 44.50p 0
16/09/2019 45.00p 44.50p 44.50p 44.50p 0
13/09/2019 45.00p 44.50p 44.50p 44.50p 0
12/09/2019 45.00p 44.50p 44.50p 44.50p 0
11/09/2019 45.00p 45.00p 44.50p 44.50p 2444
10/09/2019 45.00p 44.50p 44.50p 44.50p 0
09/09/2019 45.00p 44.50p 44.50p 44.50p 0
06/09/2019 45.00p 45.00p 44.50p 44.50p 13288
05/09/2019 44.20p 45.00p 44.50p 44.50p 0
04/09/2019 44.20p 45.00p 45.00p 45.00p 0
03/09/2019 44.20p 45.00p 45.00p 45.00p 0
02/09/2019 44.20p 45.00p 45.00p 45.00p 0
30/08/2019 44.20p 45.00p 45.00p 45.00p 0
29/08/2019 44.20p 45.00p 45.00p 45.00p 0
28/08/2019 44.20p 45.00p 45.00p 45.00p 0
27/08/2019 44.20p 45.00p 45.00p 45.00p 0
23/08/2019 44.20p 45.00p 45.00p 45.00p 0
22/08/2019 44.20p 45.60p 45.00p 45.00p 0
21/08/2019 44.20p 45.60p 44.20p 45.60p 581
20/08/2019 44.04p 45.50p 45.00p 45.00p 0
19/08/2019 44.04p 45.50p 45.50p 45.50p 0
16/08/2019 44.04p 46.00p 45.50p 45.50p 0
15/08/2019 44.04p 47.00p 46.00p 46.00p 0
14/08/2019 44.04p 47.00p 46.00p 47.00p 0
13/08/2019 44.04p 46.00p 46.00p 46.00p 0
12/08/2019 44.04p 46.00p 44.04p 46.00p 2400
09/08/2019 44.00p 46.00p 44.00p 46.00p 3846
08/08/2019 44.04p 46.00p 44.04p 46.00p 2369
07/08/2019 47.97p 46.50p 46.00p 46.00p 0
06/08/2019 47.97p 46.50p 46.50p 46.50p 0
05/08/2019 47.97p 46.50p 46.50p 46.50p 0
02/08/2019 47.97p 47.97p 46.50p 46.50p 52
01/08/2019 45.00p 46.50p 46.00p 46.50p 0
31/07/2019 45.00p 47.00p 45.00p 46.00p 184027
30/07/2019 44.00p 44.50p 44.00p 44.50p 27500
29/07/2019 44.00p 43.50p 43.50p 43.50p 0
26/07/2019 44.00p 43.50p 43.50p 43.50p 0
25/07/2019 44.00p 44.00p 43.50p 43.50p 1221
24/07/2019 43.00p 43.50p 43.50p 43.50p 0
23/07/2019 43.00p 43.50p 43.50p 43.50p 0
22/07/2019 43.00p 43.50p 43.00p 43.50p 39000
19/07/2019 42.00p 43.00p 43.00p 43.00p 0
18/07/2019 42.00p 43.00p 43.00p 43.00p 0
17/07/2019 42.00p 43.00p 43.00p 43.00p 0
16/07/2019 42.00p 43.00p 43.00p 43.00p 0
15/07/2019 42.00p 43.00p 42.00p 43.00p 20000
12/07/2019 42.00p 43.00p 42.00p 43.00p 20000
11/07/2019 42.00p 44.00p 41.68p 43.00p 66211
10/07/2019 39.00p 40.20p 40.20p 40.20p 0
09/07/2019 39.00p 40.20p 40.20p 40.20p 0
08/07/2019 39.00p 40.20p 40.20p 40.20p 0
05/07/2019 39.00p 40.20p 40.20p 40.20p 0
04/07/2019 39.00p 40.20p 40.20p 40.20p 0
03/07/2019 39.00p 40.20p 39.70p 40.20p 0
02/07/2019 39.00p 39.70p 39.00p 39.70p 0
01/07/2019 39.00p 39.00p 39.00p 39.00p 4271
28/06/2019 39.00p 40.40p 39.00p 40.40p 42353
27/06/2019 37.40p 40.50p 40.40p 40.50p 0
26/06/2019 37.40p 40.40p 40.40p 40.40p 0
25/06/2019 37.40p 40.40p 40.40p 40.40p 0
24/06/2019 37.40p 40.40p 39.70p 40.40p 0
21/06/2019 37.40p 39.70p 39.70p 39.70p 0
20/06/2019 37.40p 39.70p 37.40p 39.70p 17689
19/06/2019 32.98p 35.10p 35.10p 35.10p 0
18/06/2019 32.98p 35.10p 32.98p 35.10p 1
17/06/2019 36.40p 35.00p 34.90p 35.00p 0
14/06/2019 36.40p 36.40p 32.45p 34.90p 17633
13/06/2019 37.00p 37.00p 34.90p 34.90p 35000
12/06/2019 38.00p 37.50p 37.50p 37.50p 0
11/06/2019 38.00p 37.50p 37.50p 37.50p 0
10/06/2019 38.00p 37.50p 37.50p 37.50p 0
07/06/2019 38.00p 37.50p 37.50p 37.50p 0
06/06/2019 38.00p 37.50p 37.50p 37.50p 0
05/06/2019 38.00p 37.60p 37.50p 37.50p 0
04/06/2019 38.00p 37.60p 37.60p 37.60p 0
03/06/2019 38.00p 37.60p 37.50p 37.60p 0
31/05/2019 38.00p 37.50p 37.50p 37.50p 0
30/05/2019 38.00p 37.50p 37.50p 37.50p 0
29/05/2019 38.00p 38.00p 37.50p 37.50p 9624
28/05/2019 40.00p 40.00p 39.60p 39.60p 4583
24/05/2019 42.95p 41.10p 41.10p 41.10p 0
23/05/2019 42.95p 41.10p 41.00p 41.10p 0
22/05/2019 42.95p 41.00p 40.60p 41.00p 0
21/05/2019 42.95p 40.60p 40.60p 40.60p 0

*Close Price adjusted for both dividends and splits