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
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
20/05/2019 42.95p 40.60p 40.60p 40.60p 0
17/05/2019 42.95p 42.95p 40.60p 40.60p 6000
16/05/2019 38.25p 40.60p 40.50p 40.50p 0
15/05/2019 38.25p 40.60p 40.60p 40.60p 0
14/05/2019 38.25p 40.60p 40.60p 40.60p 0
13/05/2019 38.25p 40.60p 38.25p 40.60p 261
10/05/2019 41.00p 42.00p 42.00p 42.00p 0
09/05/2019 41.00p 42.00p 42.00p 42.00p 0
08/05/2019 41.00p 42.00p 42.00p 42.00p 0
07/05/2019 41.00p 42.00p 42.00p 42.00p 0
03/05/2019 41.00p 42.00p 42.00p 42.00p 0
02/05/2019 41.00p 42.00p 41.00p 42.00p 32800
01/05/2019 41.00p 41.50p 41.00p 41.50p 17200
30/04/2019 41.00p 41.50p 41.00p 41.50p 2200
29/04/2019 41.00p 41.99p 41.00p 41.50p 59669
26/04/2019 41.00p 39.50p 39.50p 39.50p 0
25/04/2019 41.00p 39.50p 39.50p 39.50p 0
24/04/2019 41.00p 39.50p 39.50p 39.50p 0
23/04/2019 41.00p 40.00p 39.50p 39.50p 0
18/04/2019 41.00p 40.00p 40.00p 40.00p 0
17/04/2019 41.00p 41.50p 40.00p 40.00p 0
16/04/2019 41.00p 41.50p 41.00p 41.50p 80368
15/04/2019 40.00p 40.50p 40.50p 40.50p 0
12/04/2019 40.00p 40.50p 40.00p 40.50p 525
11/04/2019 39.00p 40.00p 37.02p 40.00p 10850
10/04/2019 39.00p 39.00p 38.00p 38.00p 3650
09/04/2019 38.00p 38.50p 38.00p 38.50p 1477
08/04/2019 40.00p 38.50p 38.50p 38.50p 0
05/04/2019 40.00p 38.50p 38.50p 38.50p 0
04/04/2019 40.00p 39.50p 38.50p 38.50p 0
03/04/2019 40.00p 39.50p 39.50p 39.50p 0
02/04/2019 40.00p 40.00p 39.50p 39.50p 24000
01/04/2019 38.00p 37.50p 37.50p 37.50p 0
29/03/2019 38.00p 37.50p 37.50p 37.50p 0
28/03/2019 38.00p 38.03p 37.50p 37.50p 9500
27/03/2019 38.00p 39.50p 39.50p 39.50p 0
26/03/2019 38.00p 39.50p 39.20p 39.50p 0
25/03/2019 38.00p 39.30p 39.20p 39.20p 0
22/03/2019 38.00p 40.50p 39.30p 39.30p 0
21/03/2019 38.00p 40.50p 39.50p 40.50p 0
20/03/2019 38.00p 40.50p 39.50p 39.50p 0
19/03/2019 38.00p 40.50p 39.20p 40.50p 0
18/03/2019 38.00p 39.20p 39.20p 39.20p 0
15/03/2019 38.00p 39.20p 39.20p 39.20p 0
14/03/2019 38.00p 39.20p 38.00p 39.20p 600
13/03/2019 39.00p 39.40p 39.30p 39.30p 0
12/03/2019 39.00p 39.50p 39.40p 39.40p 0
11/03/2019 39.00p 39.50p 39.50p 39.50p 0
08/03/2019 39.00p 39.50p 39.00p 39.50p 18000
07/03/2019 37.96p 39.30p 38.50p 38.50p 0
06/03/2019 37.96p 39.30p 38.50p 39.30p 0
05/03/2019 37.96p 39.20p 38.50p 38.50p 0
04/03/2019 37.96p 40.50p 39.20p 39.20p 0
01/03/2019 37.96p 40.50p 40.50p 40.50p 0
28/02/2019 37.96p 40.50p 40.50p 40.50p 0
27/02/2019 37.96p 40.50p 40.50p 40.50p 0
26/02/2019 37.96p 40.50p 39.00p 40.50p 0
25/02/2019 37.96p 39.00p 39.00p 39.00p 0
22/02/2019 37.96p 39.00p 37.96p 39.00p 8000
21/02/2019 38.04p 40.50p 39.00p 39.00p 0
20/02/2019 38.04p 40.50p 39.00p 40.50p 0
19/02/2019 38.04p 39.00p 39.00p 39.00p 0
18/02/2019 38.04p 39.50p 39.00p 39.00p 0
15/02/2019 38.04p 39.50p 39.50p 39.50p 0
14/02/2019 38.04p 39.50p 39.50p 39.50p 0
13/02/2019 38.04p 39.50p 39.50p 39.50p 0
12/02/2019 38.04p 42.00p 39.50p 39.50p 0
11/02/2019 38.04p 42.00p 40.50p 42.00p 0
08/02/2019 38.04p 40.50p 40.50p 40.50p 0
07/02/2019 38.04p 40.50p 40.50p 40.50p 0
06/02/2019 38.04p 40.50p 40.50p 40.50p 0
05/02/2019 38.04p 40.50p 40.50p 40.50p 0
04/02/2019 38.04p 40.50p 40.50p 40.50p 0
01/02/2019 38.04p 40.50p 40.00p 40.50p 0
31/01/2019 38.04p 40.00p 38.04p 40.00p 350
30/01/2019 39.00p 40.00p 40.00p 40.00p 0
29/01/2019 39.00p 40.00p 40.00p 40.00p 0
28/01/2019 39.00p 40.00p 40.00p 40.00p 0
25/01/2019 39.00p 40.00p 40.00p 40.00p 0
24/01/2019 39.00p 40.00p 40.00p 40.00p 0
23/01/2019 39.00p 40.00p 40.00p 40.00p 0
22/01/2019 39.00p 40.00p 40.00p 40.00p 0
21/01/2019 39.00p 40.00p 40.00p 40.00p 0
18/01/2019 39.00p 40.60p 40.00p 40.00p 0
17/01/2019 39.00p 41.00p 40.60p 40.60p 0
16/01/2019 39.00p 41.00p 39.00p 41.00p 5700
15/01/2019 41.01p 41.00p 41.00p 41.00p 0
14/01/2019 41.01p 41.00p 41.00p 41.00p 0
11/01/2019 41.01p 41.00p 41.00p 41.00p 0
10/01/2019 41.01p 41.00p 41.00p 41.00p 0
09/01/2019 41.01p 41.01p 41.00p 41.00p 7700
08/01/2019 38.00p 39.50p 39.50p 39.50p 0
07/01/2019 38.00p 39.50p 39.50p 39.50p 0
04/01/2019 38.00p 39.50p 39.50p 39.50p 0
03/01/2019 38.00p 39.50p 39.50p 39.50p 0
02/01/2019 38.00p 39.50p 39.50p 39.50p 0
31/12/2018 38.00p 39.50p 39.50p 39.50p 0
28/12/2018 38.00p 39.50p 39.50p 39.50p 0
27/12/2018 38.00p 39.50p 39.50p 39.50p 0
24/12/2018 38.00p 39.50p 39.50p 39.50p 0
21/12/2018 38.00p 39.50p 38.00p 39.50p 42000
20/12/2018 37.20p 38.50p 38.50p 38.50p 0
19/12/2018 37.20p 38.50p 38.50p 38.50p 0
18/12/2018 37.20p 38.60p 38.50p 38.50p 0
17/12/2018 37.20p 38.60p 38.60p 38.60p 0
14/12/2018 37.20p 38.60p 38.60p 38.60p 0
13/12/2018 37.20p 38.60p 38.60p 38.60p 0
12/12/2018 37.20p 38.60p 38.60p 38.60p 0
11/12/2018 37.20p 38.60p 38.50p 38.60p 0
10/12/2018 37.20p 38.50p 38.50p 38.50p 0
07/12/2018 37.20p 38.50p 38.50p 38.50p 0
06/12/2018 37.20p 38.60p 38.50p 38.50p 0
05/12/2018 37.20p 38.60p 38.60p 38.60p 0
04/12/2018 37.20p 38.60p 37.20p 38.60p 1770
03/12/2018 37.20p 39.10p 39.10p 39.10p 0
30/11/2018 37.20p 39.10p 39.10p 39.10p 0
29/11/2018 37.20p 39.10p 39.10p 39.10p 0
28/11/2018 37.20p 39.10p 37.20p 39.10p 0

*Close Price adjusted for both dividends and splits