Live Company Group (LVCG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Live Company Group

Date Open High Low Close* Volume
05/04/2012 2.40p 2.70p 2.30p 2.40p 0
04/04/2012 2.70p 2.70p 2.30p 2.40p 1405
03/04/2012 2.70p 2.70p 2.28p 2.70p 1241
02/04/2012 2.70p 2.70p 2.40p 2.70p 354
30/03/2012 2.46p 2.71p 2.40p 2.70p 10685
29/03/2012 2.37p 2.56p 2.35p 2.46p 3714
28/03/2012 2.37p 2.52p 2.37p 2.37p 833
27/03/2012 2.40p 2.52p 2.35p 2.37p 8795
26/03/2012 2.76p 2.76p 2.22p 2.22p 8210
23/03/2012 3.00p 3.00p 2.68p 2.76p 3271
22/03/2012 3.00p 3.24p 2.88p 3.00p 0
21/03/2012 3.00p 3.24p 2.88p 3.00p 0
20/03/2012 3.12p 3.24p 2.88p 3.00p 0
19/03/2012 3.12p 3.12p 2.88p 3.12p 19
16/03/2012 3.12p 3.12p 2.88p 3.12p 3
15/03/2012 3.12p 3.19p 3.12p 3.12p 0
14/03/2012 3.12p 3.19p 3.12p 3.12p 0
13/03/2012 3.12p 3.19p 3.12p 3.12p 417
12/03/2012 3.12p 3.12p 3.12p 3.12p 0
09/03/2012 3.12p 3.12p 3.12p 3.12p 0
08/03/2012 3.12p 3.12p 3.12p 3.12p 208
07/03/2012 3.24p 3.24p 3.12p 3.12p 104
06/03/2012 3.48p 3.60p 3.06p 3.24p 4498
05/03/2012 3.48p 4.08p 3.28p 3.48p 0
02/03/2012 3.48p 4.08p 3.28p 3.48p 0
01/03/2012 3.96p 4.08p 3.28p 3.48p 2521
29/02/2012 4.08p 4.08p 3.60p 3.96p 443
28/02/2012 4.08p 4.08p 3.60p 4.08p 3333
27/02/2012 4.08p 4.08p 3.64p 4.08p 167
24/02/2012 4.08p 4.32p 4.08p 4.08p 208
23/02/2012 3.96p 4.08p 3.96p 4.08p 348
22/02/2012 3.84p 3.96p 3.64p 3.96p 530
21/02/2012 3.72p 3.84p 3.72p 3.84p 417
20/02/2012 3.72p 3.72p 3.36p 3.72p 208
17/02/2012 3.72p 3.72p 3.36p 3.72p 753
16/02/2012 3.72p 3.72p 3.36p 3.72p 0
15/02/2012 3.72p 3.72p 3.36p 3.72p 0
14/02/2012 3.72p 3.72p 3.36p 3.72p 164
13/02/2012 3.72p 3.72p 3.40p 3.72p 294
10/02/2012 3.72p 3.72p 3.47p 3.72p 568
09/02/2012 3.72p 3.72p 3.36p 3.72p 78
08/02/2012 3.48p 4.09p 3.48p 3.72p 1604
07/02/2012 3.36p 3.48p 2.85p 3.48p 412
06/02/2012 4.08p 4.08p 2.88p 3.60p 4619
03/02/2012 3.84p 5.40p 3.60p 4.08p 15628
02/02/2012 3.84p 4.20p 3.58p 3.84p 0
01/02/2012 3.84p 4.20p 3.58p 3.84p 0
31/01/2012 4.20p 4.20p 3.58p 3.84p 0
30/01/2012 3.72p 3.72p 3.58p 3.72p 138
27/01/2012 3.60p 3.84p 3.36p 3.72p 2430
26/01/2012 4.92p 4.92p 3.04p 3.24p 10910
25/01/2012 4.92p 4.92p 4.56p 4.92p 0
24/01/2012 4.92p 4.92p 4.56p 4.92p 0
23/01/2012 4.92p 4.92p 4.56p 4.92p 0
20/01/2012 4.92p 4.92p 4.56p 4.92p 0
19/01/2012 4.92p 4.92p 4.56p 4.92p 0
18/01/2012 4.92p 4.92p 4.56p 4.92p 0
17/01/2012 4.92p 4.92p 4.56p 4.92p 62
16/01/2012 4.92p 4.92p 4.56p 4.92p 0
13/01/2012 4.92p 4.92p 4.56p 4.92p 0
12/01/2012 4.92p 4.92p 4.56p 4.92p 0
11/01/2012 4.92p 4.92p 4.56p 4.92p 14
10/01/2012 4.92p 4.92p 4.56p 4.92p 0
09/01/2012 4.92p 4.92p 4.56p 4.92p 0
06/01/2012 4.92p 4.92p 4.56p 4.92p 0
05/01/2012 4.92p 4.92p 4.56p 4.92p 55
04/01/2012 4.92p 4.92p 4.56p 4.92p 0
03/01/2012 4.92p 4.92p 4.56p 4.92p 149
30/12/2011 4.92p 4.92p 4.08p 4.92p 0
29/12/2011 4.92p 4.92p 4.08p 4.92p 0
28/12/2011 4.92p 4.92p 4.08p 4.92p 0
23/12/2011 4.92p 4.92p 4.08p 4.92p 0
22/12/2011 4.92p 4.92p 4.08p 4.92p 0
21/12/2011 4.92p 4.92p 4.08p 4.92p 0
20/12/2011 4.92p 4.92p 4.08p 4.92p 0
19/12/2011 4.92p 4.92p 4.08p 4.92p 311
16/12/2011 4.92p 4.92p 4.56p 4.92p 66
15/12/2011 4.92p 4.92p 4.90p 4.92p 0
14/12/2011 4.92p 4.92p 4.90p 4.92p 0
13/12/2011 4.92p 4.92p 4.90p 4.92p 27
12/12/2011 4.92p 5.04p 4.80p 4.92p 0
09/12/2011 4.92p 5.04p 4.80p 4.92p 0
08/12/2011 5.04p 5.04p 4.80p 4.92p 42
07/12/2011 5.28p 5.28p 4.08p 5.04p 758
06/12/2011 5.28p 5.28p 4.80p 5.28p 0
05/12/2011 5.28p 5.28p 4.80p 5.28p 0
02/12/2011 5.28p 5.28p 4.80p 5.28p 0
01/12/2011 5.28p 5.28p 4.80p 5.28p 0
30/11/2011 5.28p 5.28p 4.80p 5.28p 0
29/11/2011 5.28p 5.28p 4.80p 5.28p 4
28/11/2011 5.28p 5.28p 4.80p 5.28p 0
25/11/2011 5.28p 5.28p 4.80p 5.28p 4
24/11/2011 5.28p 5.28p 4.80p 5.28p 8
23/11/2011 5.28p 5.28p 4.80p 5.28p 0
22/11/2011 5.28p 5.28p 4.80p 5.28p 14
21/11/2011 5.28p 5.28p 4.80p 5.28p 0
18/11/2011 5.28p 5.28p 4.80p 5.28p 0
17/11/2011 5.28p 5.28p 4.80p 5.28p 0
16/11/2011 5.28p 5.28p 4.80p 5.28p 5
15/11/2011 5.28p 5.28p 4.80p 5.28p 0
14/11/2011 5.28p 5.28p 4.80p 5.28p 8
11/11/2011 5.28p 5.28p 4.80p 5.28p 0
10/11/2011 5.28p 5.28p 4.80p 5.28p 9
09/11/2011 5.28p 5.52p 4.56p 5.28p 0
08/11/2011 5.28p 5.52p 4.56p 5.28p 0
07/11/2011 5.52p 5.52p 4.56p 5.28p 458
04/11/2011 5.52p 5.52p 5.04p 5.52p 40
03/11/2011 5.52p 5.52p 5.04p 5.52p 12
02/11/2011 5.52p 5.52p 5.04p 5.52p 24
01/11/2011 5.76p 5.76p 5.28p 5.52p 83
31/10/2011 5.76p 5.76p 5.76p 5.76p 0
28/10/2011 5.76p 5.76p 5.76p 5.76p 0
27/10/2011 5.76p 5.76p 5.76p 5.76p 0
26/10/2011 5.76p 5.76p 5.76p 5.76p 0
25/10/2011 5.76p 5.76p 5.76p 5.76p 0
24/10/2011 5.76p 5.76p 5.76p 5.76p 0
21/10/2011 5.76p 5.76p 5.76p 5.76p 0
20/10/2011 5.76p 5.76p 5.76p 5.76p 0
19/10/2011 5.76p 5.76p 5.76p 5.76p 29
18/10/2011 5.76p 5.76p 5.28p 5.76p 0
17/10/2011 5.76p 5.76p 5.28p 5.76p 0
14/10/2011 5.76p 5.76p 5.28p 5.76p 0
13/10/2011 5.76p 5.76p 5.28p 5.76p 21
12/10/2011 5.76p 6.12p 5.28p 5.76p 0
11/10/2011 5.76p 6.12p 5.28p 5.76p 0
10/10/2011 5.76p 6.12p 5.28p 5.76p 0
07/10/2011 5.76p 6.12p 5.28p 5.76p 0
06/10/2011 5.76p 6.12p 5.28p 5.76p 0
05/10/2011 5.76p 5.76p 5.28p 5.76p 0
04/10/2011 5.76p 5.76p 5.28p 5.76p 0
03/10/2011 5.76p 5.76p 5.28p 5.76p 0
30/09/2011 5.76p 5.76p 5.28p 5.76p 0
29/09/2011 5.76p 5.76p 5.28p 5.76p 0
28/09/2011 5.76p 5.76p 5.28p 5.76p 0
27/09/2011 5.76p 5.76p 5.28p 5.76p 0
26/09/2011 5.76p 5.76p 5.28p 5.76p 0
23/09/2011 5.76p 5.76p 5.28p 5.76p 56
22/09/2011 5.76p 5.76p 4.92p 5.76p 0
21/09/2011 5.76p 5.76p 4.92p 5.76p 0
20/09/2011 5.76p 5.76p 4.92p 5.76p 9736
19/09/2011 5.76p 5.76p 5.76p 5.76p 0
16/09/2011 5.76p 5.76p 5.76p 5.76p 0
15/09/2011 5.76p 5.76p 5.76p 5.76p 0
14/09/2011 5.76p 6.00p 5.52p 5.76p 208
13/09/2011 6.00p 6.00p 5.52p 5.76p 208
12/09/2011 6.00p 6.00p 5.52p 5.76p 208
09/09/2011 6.00p 6.84p 5.88p 6.00p 0
08/09/2011 5.88p 6.84p 5.88p 6.00p 0
07/09/2011 6.00p 6.84p 6.00p 6.00p 0
06/09/2011 6.60p 6.84p 6.00p 6.00p 0
05/09/2011 6.60p 6.84p 6.36p 6.60p 0
02/09/2011 6.60p 6.84p 6.36p 6.60p 0
01/09/2011 6.60p 6.84p 6.36p 6.60p 0
31/08/2011 6.60p 6.84p 6.36p 6.60p 0
30/08/2011 6.60p 6.84p 6.36p 6.60p 0
26/08/2011 6.60p 6.84p 6.36p 6.60p 0
25/08/2011 6.60p 6.84p 6.36p 6.60p 0
24/08/2011 6.60p 6.84p 6.36p 6.60p 0
23/08/2011 6.48p 6.84p 6.36p 6.72p 0
22/08/2011 6.36p 6.54p 6.36p 6.48p 417
19/08/2011 6.24p 6.36p 5.76p 6.24p 0
18/08/2011 6.24p 6.36p 5.76p 6.24p 0
17/08/2011 6.24p 6.36p 5.76p 6.24p 0
16/08/2011 6.24p 6.36p 5.76p 6.24p 0
15/08/2011 6.24p 6.36p 5.76p 6.24p 0
12/08/2011 6.36p 6.36p 5.76p 6.24p 38
11/08/2011 6.48p 6.48p 6.00p 6.36p 62
10/08/2011 6.72p 6.72p 6.00p 6.72p 120
09/08/2011 6.72p 6.72p 6.48p 6.72p 0
08/08/2011 6.72p 6.72p 6.48p 6.72p 5015
05/08/2011 6.72p 6.72p 6.48p 6.72p 0
04/08/2011 6.84p 6.84p 6.72p 6.72p 2917
03/08/2011 6.84p 6.84p 6.84p 6.84p 0
02/08/2011 6.84p 6.84p 6.84p 6.84p 0
01/08/2011 6.84p 6.84p 6.84p 6.84p 0
29/07/2011 7.08p 7.18p 6.84p 6.84p 402
28/07/2011 6.24p 7.66p 5.40p 7.08p 3388
27/07/2011 5.40p 5.40p 4.80p 5.40p 0
26/07/2011 5.40p 5.40p 4.80p 5.40p 0
25/07/2011 5.40p 5.40p 4.80p 5.40p 0
22/07/2011 5.40p 5.40p 4.80p 5.40p 0
21/07/2011 5.40p 5.40p 4.80p 5.40p 0
20/07/2011 5.40p 5.40p 4.80p 5.40p 104
19/07/2011 5.40p 5.40p 4.92p 5.40p 57
18/07/2011 5.40p 5.40p 5.40p 5.40p 0
15/07/2011 5.40p 5.40p 5.40p 5.40p 0
14/07/2011 5.40p 5.76p 4.92p 5.40p 0
13/07/2011 5.40p 5.76p 4.92p 5.40p 0
12/07/2011 5.40p 5.76p 4.92p 5.40p 17
11/07/2011 5.40p 5.40p 4.92p 5.40p 153
08/07/2011 4.92p 5.40p 4.92p 5.40p 43
07/07/2011 5.40p 5.40p 4.92p 4.92p 239
06/07/2011 6.00p 6.00p 5.28p 5.40p 833
05/07/2011 6.00p 6.00p 5.42p 6.00p 0
04/07/2011 6.00p 6.00p 5.42p 6.00p 54
01/07/2011 6.00p 6.00p 5.76p 6.00p 1042
30/06/2011 5.28p 6.24p 5.09p 6.00p 0
29/06/2011 5.28p 5.28p 5.09p 5.28p 0
28/06/2011 5.28p 5.28p 5.09p 5.28p 76
27/06/2011 5.28p 5.76p 5.28p 5.28p 135

*Close Price adjusted for both dividends and splits