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
02/08/2018 40.60p 41.00p 41.00p 41.00p 0
01/08/2018 40.60p 41.00p 41.00p 41.00p 0
31/07/2018 40.60p 41.00p 41.00p 41.00p 0
30/07/2018 40.60p 41.00p 41.00p 41.00p 0
27/07/2018 40.60p 41.00p 41.00p 41.00p 0
26/07/2018 40.60p 41.00p 41.00p 41.00p 0
25/07/2018 40.60p 41.00p 41.00p 41.00p 0
24/07/2018 40.60p 41.00p 40.60p 41.00p 5005
23/07/2018 42.80p 42.00p 42.00p 42.00p 0
20/07/2018 42.80p 42.00p 42.00p 42.00p 0
19/07/2018 42.80p 42.00p 41.00p 42.00p 0
18/07/2018 42.80p 42.00p 41.00p 41.00p 0
17/07/2018 42.80p 42.00p 42.00p 42.00p 0
16/07/2018 42.80p 43.00p 42.00p 42.00p 8443
13/07/2018 40.80p 40.40p 40.40p 40.40p 0
12/07/2018 40.80p 40.90p 40.40p 40.40p 0
11/07/2018 40.80p 40.90p 40.50p 40.90p 0
10/07/2018 40.80p 40.80p 39.84p 40.50p 8649
09/07/2018 38.09p 38.90p 38.09p 38.90p 5252
06/07/2018 38.00p 38.90p 38.90p 38.90p 0
05/07/2018 38.00p 38.90p 38.90p 38.90p 0
04/07/2018 38.00p 38.90p 38.90p 38.90p 0
03/07/2018 38.00p 38.90p 38.00p 38.90p 0
02/07/2018 38.00p 38.00p 38.00p 38.00p 35000
29/06/2018 39.84p 40.90p 40.90p 40.90p 0
28/06/2018 39.84p 40.90p 40.90p 40.90p 0
27/06/2018 39.84p 40.90p 39.84p 40.90p 998
26/06/2018 39.84p 40.90p 40.90p 40.90p 0
25/06/2018 39.84p 41.20p 40.90p 40.90p 0
22/06/2018 39.84p 41.20p 40.90p 41.20p 0
21/06/2018 39.84p 40.90p 39.84p 40.90p 2000
20/06/2018 39.00p 40.90p 40.90p 40.90p 0
19/06/2018 39.00p 40.90p 40.90p 40.90p 0
18/06/2018 39.00p 40.90p 40.90p 40.90p 0
15/06/2018 39.00p 40.90p 40.90p 40.90p 0
14/06/2018 39.00p 40.90p 40.90p 40.90p 0
13/06/2018 39.00p 40.90p 40.90p 40.90p 0
12/06/2018 39.00p 40.90p 40.90p 40.90p 0
11/06/2018 39.00p 40.90p 40.90p 40.90p 0
08/06/2018 39.00p 40.90p 40.90p 40.90p 0
07/06/2018 39.00p 41.40p 40.90p 40.90p 0
06/06/2018 39.00p 41.40p 41.10p 41.40p 23830
05/06/2018 39.00p 41.40p 41.10p 41.10p 0
04/06/2018 39.00p 41.40p 39.00p 41.40p 5259
01/06/2018 42.60p 40.90p 40.80p 40.90p 0
31/05/2018 42.60p 42.60p 40.80p 40.80p 6453
30/05/2018 39.00p 42.50p 40.90p 42.50p 0
29/05/2018 39.00p 41.74p 39.00p 40.90p 10153
25/05/2018 39.00p 40.40p 40.40p 40.40p 0
24/05/2018 39.00p 40.40p 39.00p 40.40p 35000
23/05/2018 42.80p 40.90p 40.90p 40.90p 0
22/05/2018 42.80p 42.80p 40.90p 40.90p 1000
21/05/2018 42.80p 42.80p 41.10p 41.10p 14030
18/05/2018 41.00p 41.50p 41.00p 41.50p 897
17/05/2018 39.00p 41.50p 41.40p 41.40p 0
16/05/2018 39.00p 41.50p 41.50p 41.50p 0
15/05/2018 39.00p 41.50p 41.50p 41.50p 0
14/05/2018 39.00p 41.50p 41.00p 41.50p 0
11/05/2018 39.00p 41.20p 41.00p 41.00p 0
10/05/2018 39.00p 41.20p 39.00p 41.20p 19200
09/05/2018 40.00p 41.50p 41.50p 41.50p 0
08/05/2018 40.00p 42.77p 40.00p 41.50p 41697
04/05/2018 41.00p 43.00p 41.00p 43.00p 5816
03/05/2018 41.00p 43.00p 43.00p 43.00p 0
02/05/2018 41.00p 43.00p 41.00p 43.00p 636
01/05/2018 41.20p 43.50p 43.50p 43.50p 0
30/04/2018 41.20p 43.50p 42.50p 43.50p 0
27/04/2018 41.20p 42.50p 42.50p 42.50p 0
26/04/2018 41.20p 42.50p 42.50p 42.50p 0
25/04/2018 41.20p 42.50p 42.50p 42.50p 0
24/04/2018 41.20p 42.50p 42.50p 42.50p 0
23/04/2018 41.20p 43.00p 42.50p 42.50p 0
20/04/2018 41.20p 43.00p 43.00p 43.00p 0
19/04/2018 41.20p 43.00p 41.20p 43.00p 9763
18/04/2018 41.20p 43.50p 43.50p 43.50p 0
17/04/2018 41.20p 43.50p 43.50p 43.50p 0
16/04/2018 41.20p 43.50p 41.20p 43.50p 13863
13/04/2018 41.00p 42.80p 42.80p 42.80p 0
12/04/2018 41.00p 43.50p 42.80p 42.80p 0
11/04/2018 41.00p 43.50p 43.50p 43.50p 0
10/04/2018 41.00p 43.50p 41.00p 43.50p 7800
09/04/2018 44.80p 44.80p 43.50p 43.50p 5631
06/04/2018 42.40p 43.60p 43.50p 43.50p 0
05/04/2018 42.40p 44.20p 43.60p 43.60p 0
04/04/2018 42.40p 44.20p 44.20p 44.20p 0
03/04/2018 42.40p 44.20p 42.40p 44.20p 4000
29/03/2018 42.40p 43.70p 43.70p 43.70p 0
28/03/2018 42.40p 43.70p 42.40p 43.70p 1250
27/03/2018 42.20p 44.20p 43.50p 44.20p 0
26/03/2018 42.20p 43.50p 43.00p 43.50p 0
23/03/2018 42.20p 43.70p 43.00p 43.00p 0
22/03/2018 42.20p 43.70p 43.50p 43.70p 0
21/03/2018 42.20p 44.00p 43.50p 43.50p 0
20/03/2018 42.20p 44.00p 42.20p 44.00p 6108
19/03/2018 45.96p 44.00p 44.00p 44.00p 0
16/03/2018 45.96p 44.00p 44.00p 44.00p 0
15/03/2018 45.96p 45.96p 44.00p 44.00p 200
14/03/2018 45.63p 44.00p 44.00p 44.00p 0
13/03/2018 45.63p 45.63p 44.00p 44.00p 2501
12/03/2018 45.00p 44.00p 44.00p 44.00p 0
09/03/2018 45.00p 44.00p 44.00p 44.00p 0
08/03/2018 45.00p 45.00p 43.23p 44.00p 21267
07/03/2018 41.24p 43.00p 41.24p 43.00p 1000
06/03/2018 42.23p 43.50p 42.23p 43.50p 2045
05/03/2018 44.77p 44.77p 43.00p 43.00p 2000
02/03/2018 44.50p 43.00p 43.00p 43.00p 0
01/03/2018 44.50p 44.50p 43.00p 43.00p 68
28/02/2018 42.88p 44.50p 42.50p 43.00p 3023
27/02/2018 41.00p 42.00p 41.00p 42.00p 7770
26/02/2018 40.00p 40.00p 40.00p 40.00p 0
23/02/2018 40.00p 40.00p 40.00p 40.00p 15000
22/02/2018 39.00p 40.00p 39.80p 39.80p 0
21/02/2018 39.00p 40.00p 35.00p 40.00p 70345
20/02/2018 40.40p 42.20p 40.40p 42.20p 716
19/02/2018 40.40p 42.20p 40.40p 42.20p 1900
16/02/2018 42.00p 42.50p 42.20p 42.20p 0
15/02/2018 42.00p 42.50p 42.20p 42.50p 0
14/02/2018 42.00p 42.20p 42.20p 42.20p 0
13/02/2018 42.00p 42.20p 42.00p 42.20p 17500
12/02/2018 43.80p 43.50p 43.50p 43.50p 0
09/02/2018 43.80p 43.50p 42.90p 43.50p 0
08/02/2018 43.80p 43.80p 42.90p 42.90p 6219
07/02/2018 43.00p 42.50p 42.50p 42.50p 0
06/02/2018 43.00p 43.00p 41.40p 42.50p 18972
05/02/2018 43.00p 44.00p 44.00p 44.00p 0
02/02/2018 43.00p 44.00p 44.00p 44.00p 0
01/02/2018 43.00p 44.00p 44.00p 44.00p 0
31/01/2018 43.00p 44.00p 44.00p 44.00p 0
30/01/2018 43.00p 44.00p 43.00p 44.00p 6958
29/01/2018 44.20p 44.20p 42.00p 43.50p 62787
26/01/2018 44.20p 46.20p 44.20p 46.20p 2500
25/01/2018 46.00p 46.00p 44.20p 44.20p 21264
24/01/2018 49.80p 49.80p 47.90p 47.90p 1044
23/01/2018 51.50p 51.50p 45.80p 47.50p 24582
22/01/2018 52.00p 52.00p 50.00p 50.00p 20064
19/01/2018 52.00p 52.50p 50.25p 50.25p 14969
18/01/2018 50.00p 52.45p 49.98p 50.25p 19456
17/01/2018 48.00p 49.00p 49.00p 49.00p 20087
16/01/2018 48.00p 49.00p 49.00p 49.00p 0
15/01/2018 48.00p 49.00p 49.00p 49.00p 0
12/01/2018 48.00p 49.00p 49.00p 49.00p 0
11/01/2018 48.00p 49.00p 48.90p 49.00p 0
10/01/2018 48.00p 49.00p 48.90p 48.90p 0
09/01/2018 48.00p 49.00p 48.00p 49.00p 213
08/01/2018 49.60p 48.90p 48.30p 48.90p 0
05/01/2018 49.60p 48.50p 48.30p 48.30p 0
04/01/2018 49.60p 50.00p 47.00p 48.50p 19830
03/01/2018 49.00p 49.60p 48.30p 48.30p 5962
02/01/2018 47.00p 48.70p 47.00p 48.00p 19238
29/12/2017 46.50p 47.75p 47.75p 47.75p 0
28/12/2017 46.50p 47.75p 47.50p 47.75p 0
27/12/2017 46.50p 47.50p 45.00p 47.50p 34603
22/12/2017 51.00p 48.50p 47.25p 48.50p 0
21/12/2017 51.00p 51.00p 46.50p 47.25p 62500
20/12/2017 53.00p 55.50p 51.08p 53.25p 45858
19/12/2017 48.50p 50.75p 50.00p 50.00p 0
18/12/2017 48.50p 52.46p 48.50p 50.75p 8000
15/12/2017 49.50p 50.00p 50.00p 50.00p 0
14/12/2017 49.50p 50.00p 50.00p 50.00p 0
13/12/2017 49.50p 50.00p 49.50p 50.00p 1568
12/12/2017 52.45p 50.25p 49.75p 49.75p 0
11/12/2017 52.45p 52.45p 50.25p 50.25p 3775
08/12/2017 52.21p 50.50p 49.75p 49.75p 0
07/12/2017 52.21p 50.50p 50.25p 50.50p 0
06/12/2017 52.21p 50.25p 49.75p 50.25p 0
05/12/2017 52.21p 49.75p 49.75p 49.75p 0
04/12/2017 52.21p 49.75p 49.75p 49.75p 0
01/12/2017 52.21p 49.88p 49.75p 49.75p 0
30/11/2017 52.21p 49.88p 49.75p 49.88p 0
29/11/2017 52.21p 50.25p 49.75p 49.75p 0
28/11/2017 52.21p 52.21p 48.00p 50.25p 31901
27/11/2017 51.95p 51.95p 50.75p 50.75p 800
24/11/2017 47.00p 49.50p 47.00p 49.50p 5881
23/11/2017 50.22p 50.22p 48.75p 48.75p 2000
22/11/2017 48.73p 48.75p 48.75p 48.75p 0
21/11/2017 48.73p 48.75p 48.00p 48.75p 0
20/11/2017 48.73p 48.73p 48.00p 48.00p 2500
17/11/2017 51.00p 49.00p 49.00p 49.00p 0
16/11/2017 51.00p 50.24p 49.00p 49.00p 3956
15/11/2017 51.00p 49.25p 49.25p 49.25p 0
14/11/2017 51.00p 51.00p 49.25p 49.25p 25000
13/11/2017 53.00p 53.50p 52.25p 52.25p 25000
10/11/2017 48.00p 50.00p 50.00p 50.00p 0
09/11/2017 48.00p 50.00p 50.00p 50.00p 0
08/11/2017 48.00p 50.00p 50.00p 50.00p 0
07/11/2017 48.00p 50.00p 50.00p 50.00p 0
06/11/2017 48.00p 50.25p 50.00p 50.00p 0
03/11/2017 48.00p 50.25p 50.00p 50.25p 0
02/11/2017 48.00p 50.00p 47.86p 50.00p 16969
01/11/2017 48.00p 50.25p 50.00p 50.00p 0
31/10/2017 48.00p 50.25p 50.00p 50.25p 0
30/10/2017 48.00p 50.00p 48.00p 50.00p 5228
27/10/2017 48.00p 50.50p 50.50p 50.50p 0
26/10/2017 48.00p 52.75p 48.00p 50.50p 750
25/10/2017 48.00p 51.70p 47.00p 50.00p 40597
24/10/2017 50.00p 50.00p 50.00p 50.00p 0
23/10/2017 50.00p 50.00p 50.00p 50.00p 0
20/10/2017 50.00p 51.00p 50.00p 50.00p 0
19/10/2017 50.00p 51.00p 50.00p 51.00p 31300
18/10/2017 52.75p 52.75p 51.50p 51.50p 14378

*Close Price adjusted for both dividends and splits