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
24/03/2017 43.34p 44.13p 44.13p 44.13p 0
23/03/2017 43.34p 44.13p 44.13p 44.13p 0
22/03/2017 43.34p 44.13p 44.13p 44.13p 0
21/03/2017 43.34p 44.13p 44.13p 44.13p 0
20/03/2017 43.34p 44.13p 44.13p 44.13p 0
17/03/2017 43.34p 44.13p 44.13p 44.13p 0
16/03/2017 43.34p 44.13p 44.13p 44.13p 0
15/03/2017 43.34p 44.13p 44.13p 44.13p 0
14/03/2017 43.34p 44.13p 43.34p 44.13p 3431
13/03/2017 43.25p 44.13p 44.13p 44.13p 0
10/03/2017 43.25p 44.13p 43.25p 44.13p 1270
09/03/2017 43.25p 44.13p 44.13p 44.13p 0
08/03/2017 43.25p 44.13p 43.25p 44.13p 1262
07/03/2017 43.25p 44.13p 43.25p 44.13p 20000
06/03/2017 45.00p 44.13p 44.13p 44.13p 0
03/03/2017 45.00p 44.13p 44.13p 44.13p 0
02/03/2017 45.00p 44.13p 44.13p 44.13p 0
01/03/2017 45.00p 45.00p 44.13p 44.13p 344
28/02/2017 43.94p 46.13p 44.13p 44.13p 0
27/02/2017 43.94p 46.13p 44.62p 46.13p 0
24/02/2017 43.94p 44.62p 44.62p 44.62p 0
23/02/2017 43.94p 44.62p 43.94p 44.62p 1000
22/02/2017 43.25p 44.62p 43.25p 44.62p 8036
21/02/2017 43.50p 44.62p 43.50p 44.62p 8399
20/02/2017 43.47p 44.62p 43.47p 44.62p 4000
17/02/2017 45.38p 44.62p 44.62p 44.62p 0
16/02/2017 45.38p 44.62p 44.62p 44.62p 0
15/02/2017 45.38p 44.62p 44.62p 44.62p 0
14/02/2017 45.38p 44.62p 44.62p 44.62p 0
13/02/2017 45.38p 45.38p 44.62p 44.62p 3134
10/02/2017 46.00p 44.62p 44.62p 44.62p 0
09/02/2017 46.00p 44.62p 44.62p 44.62p 0
08/02/2017 46.00p 46.00p 43.50p 44.62p 14880
07/02/2017 43.25p 44.62p 43.25p 44.62p 14993
06/02/2017 43.50p 45.38p 43.25p 44.62p 18553
03/02/2017 44.13p 44.62p 44.13p 44.62p 10000
02/02/2017 42.88p 43.50p 42.88p 43.50p 2000
01/02/2017 43.00p 44.62p 44.62p 44.62p 0
31/01/2017 43.00p 44.62p 42.25p 44.62p 6655
30/01/2017 45.06p 45.06p 44.50p 44.50p 345
27/01/2017 43.00p 44.50p 44.50p 44.50p 0
26/01/2017 43.00p 45.06p 43.00p 44.50p 4259
25/01/2017 44.50p 46.00p 44.50p 44.50p 0
24/01/2017 44.50p 46.00p 46.00p 46.00p 0
23/01/2017 44.50p 46.00p 46.00p 46.00p 0
20/01/2017 44.50p 46.63p 46.00p 46.00p 0
19/01/2017 44.50p 46.63p 44.50p 46.63p 4000
18/01/2017 44.25p 46.50p 46.00p 46.00p 0
17/01/2017 44.25p 46.50p 43.25p 46.50p 8190
16/01/2017 42.32p 45.50p 42.32p 45.50p 4976
13/01/2017 42.50p 45.88p 45.50p 45.88p 0
12/01/2017 42.50p 45.50p 42.50p 45.50p 5000
11/01/2017 42.25p 45.63p 45.50p 45.63p 0
10/01/2017 42.25p 45.50p 44.75p 45.50p 0
09/01/2017 42.25p 44.75p 42.00p 44.75p 11121
06/01/2017 42.38p 42.75p 42.38p 42.75p 21118
05/01/2017 47.56p 50.00p 45.00p 45.88p 47366
04/01/2017 50.00p 55.51p 49.94p 50.88p 139138
03/01/2017 49.00p 49.00p 44.83p 47.00p 55838
30/12/2016 50.06p 50.06p 48.00p 48.00p 998
29/12/2016 49.06p 48.00p 48.00p 48.00p 0
28/12/2016 49.06p 50.92p 48.00p 48.00p 5116
23/12/2016 46.50p 46.50p 45.25p 45.25p 0
22/12/2016 46.50p 49.50p 46.50p 46.50p 33538
21/12/2016 44.75p 48.00p 41.25p 46.25p 76543
20/12/2016 44.75p 44.75p 43.50p 43.50p 18541
19/12/2016 44.75p 43.25p 42.75p 42.75p 0
16/12/2016 44.75p 44.75p 42.31p 43.25p 12437
15/12/2016 41.50p 43.50p 41.50p 43.50p 153300
14/12/2016 41.50p 42.50p 40.75p 40.75p 7000
13/12/2016 42.50p 42.50p 41.25p 41.25p 7000
12/12/2016 43.00p 42.25p 41.50p 41.50p 0
09/12/2016 43.00p 42.25p 41.50p 42.25p 0
08/12/2016 43.00p 43.00p 41.50p 41.50p 15918
07/12/2016 43.00p 43.44p 41.50p 41.50p 10000
06/12/2016 43.00p 43.00p 42.25p 42.25p 7000
05/12/2016 43.00p 43.00p 41.50p 41.50p 9091
02/12/2016 43.00p 41.50p 41.50p 41.50p 0
01/12/2016 43.00p 43.00p 41.50p 41.50p 17000
30/11/2016 43.00p 43.00p 41.50p 41.50p 7000
29/11/2016 41.50p 43.00p 41.50p 42.00p 36040
28/11/2016 41.50p 40.75p 40.75p 40.75p 0
25/11/2016 41.50p 40.75p 40.75p 40.75p 0
24/11/2016 41.50p 41.50p 40.75p 40.75p 4000
23/11/2016 42.00p 42.00p 41.50p 41.50p 4660
22/11/2016 42.00p 42.00p 41.00p 41.00p 6000
21/11/2016 40.00p 41.50p 41.00p 41.50p 0
18/11/2016 40.00p 41.00p 40.00p 41.00p 8091
17/11/2016 42.00p 42.00p 41.00p 41.00p 4000
16/11/2016 40.00p 41.00p 40.00p 41.00p 38732
15/11/2016 41.00p 41.00p 41.00p 41.00p 0
14/11/2016 41.00p 41.00p 41.00p 41.00p 0
11/11/2016 41.00p 41.00p 41.00p 41.00p 0
10/11/2016 41.00p 41.25p 40.75p 41.00p 51490
09/11/2016 40.00p 40.63p 40.63p 40.63p 0
08/11/2016 40.00p 40.63p 40.00p 40.63p 4399
07/11/2016 40.25p 40.63p 40.63p 40.63p 0
04/11/2016 40.25p 40.63p 40.00p 40.63p 26000
03/11/2016 40.27p 40.63p 40.27p 40.63p 10000
02/11/2016 41.25p 41.25p 40.63p 40.63p 9806
01/11/2016 44.00p 42.00p 41.50p 41.50p 0
31/10/2016 44.00p 44.00p 41.81p 42.00p 14910
28/10/2016 38.75p 41.25p 37.81p 41.25p 90733
27/10/2016 39.75p 38.00p 38.00p 38.00p 0
26/10/2016 39.75p 38.00p 38.00p 38.00p 0
25/10/2016 39.75p 39.75p 38.00p 38.00p 421
24/10/2016 36.25p 37.88p 37.75p 37.88p 0
21/10/2016 36.25p 37.75p 36.25p 37.75p 18771
20/10/2016 40.00p 38.00p 38.00p 38.00p 0
19/10/2016 40.00p 38.00p 38.00p 38.00p 0
18/10/2016 40.00p 40.00p 38.00p 38.00p 7000
17/10/2016 40.00p 40.00p 38.00p 38.00p 800
14/10/2016 36.30p 39.25p 37.88p 39.25p 0
13/10/2016 36.30p 39.00p 37.88p 37.88p 0
12/10/2016 36.30p 39.00p 38.12p 39.00p 0
11/10/2016 36.30p 38.12p 38.12p 38.12p 0
10/10/2016 36.30p 39.06p 36.30p 38.12p 2895
07/10/2016 38.12p 38.12p 38.12p 38.12p 0
06/10/2016 38.12p 38.12p 37.38p 38.12p 0
05/10/2016 38.12p 38.12p 37.38p 37.38p 3000
04/10/2016 36.67p 37.63p 36.67p 37.63p 5000
03/10/2016 37.13p 37.88p 37.13p 37.88p 2000
30/09/2016 40.00p 37.75p 37.63p 37.63p 0
29/09/2016 40.00p 38.75p 37.75p 37.75p 0
28/09/2016 40.00p 40.00p 36.80p 38.75p 47068
27/09/2016 36.50p 37.50p 32.90p 35.00p 33400
26/09/2016 34.00p 35.00p 34.25p 34.25p 0
23/09/2016 34.00p 36.00p 31.94p 35.00p 48139
22/09/2016 34.00p 32.50p 32.50p 32.50p 0
21/09/2016 34.00p 34.00p 32.50p 32.50p 25000
20/09/2016 32.00p 32.50p 32.00p 32.50p 10000
19/09/2016 31.33p 30.50p 30.50p 30.50p 0
16/09/2016 31.33p 31.33p 30.50p 30.50p 10000
15/09/2016 32.00p 30.50p 30.50p 30.50p 0
14/09/2016 32.00p 30.50p 30.50p 30.50p 0
13/09/2016 32.00p 30.50p 30.50p 30.50p 0
12/09/2016 32.00p 30.50p 30.50p 30.50p 0
09/09/2016 32.00p 30.50p 30.50p 30.50p 0
08/09/2016 32.00p 32.00p 30.50p 30.50p 1750
07/09/2016 28.25p 28.25p 28.25p 28.25p 4442
06/09/2016 28.00p 31.75p 28.00p 29.88p 8250
05/09/2016 30.00p 30.00p 30.00p 30.00p 10000
02/09/2016 28.00p 28.63p 28.00p 28.63p 15547
01/09/2016 28.10p 28.10p 27.00p 27.00p 12000
31/08/2016 27.00p 27.00p 27.00p 27.00p 0
30/08/2016 27.00p 27.00p 27.00p 27.00p 0
26/08/2016 27.00p 27.00p 27.00p 27.00p 0
25/08/2016 27.00p 27.00p 27.00p 27.00p 10000
24/08/2016 26.50p 27.50p 27.50p 27.50p 0
23/08/2016 26.50p 27.50p 27.50p 27.50p 0
22/08/2016 26.50p 27.50p 27.00p 27.50p 0
19/08/2016 26.50p 27.00p 26.88p 27.00p 0
18/08/2016 26.50p 27.00p 26.88p 26.88p 0
17/08/2016 26.50p 27.00p 27.00p 27.00p 0
16/08/2016 26.50p 27.00p 27.00p 27.00p 0
15/08/2016 26.50p 27.00p 26.50p 27.00p 3487
12/08/2016 28.00p 27.00p 27.00p 27.00p 0
11/08/2016 28.00p 27.00p 27.00p 27.00p 0
10/08/2016 28.00p 27.00p 27.00p 27.00p 0
09/08/2016 28.00p 27.00p 27.00p 27.00p 0
08/08/2016 28.00p 28.00p 27.00p 27.00p 5453
05/08/2016 26.75p 27.00p 27.00p 27.00p 0
04/08/2016 26.75p 27.00p 27.00p 27.00p 0
03/08/2016 26.75p 27.00p 27.00p 27.00p 0
02/08/2016 26.75p 27.00p 27.00p 27.00p 0
01/08/2016 26.75p 27.00p 26.50p 27.00p 0
29/07/2016 26.75p 26.75p 26.50p 26.50p 10000
28/07/2016 26.69p 27.00p 26.69p 27.00p 7526
27/07/2016 26.00p 27.00p 26.75p 26.75p 0
26/07/2016 26.00p 27.00p 27.00p 27.00p 0
25/07/2016 26.00p 27.50p 27.00p 27.00p 0
22/07/2016 26.00p 27.50p 27.50p 27.50p 0
21/07/2016 26.00p 27.50p 27.50p 27.50p 0
20/07/2016 26.00p 27.50p 26.75p 27.50p 0
19/07/2016 26.00p 26.75p 26.75p 26.75p 0
18/07/2016 26.00p 26.75p 26.75p 26.75p 0
15/07/2016 26.00p 26.75p 26.00p 26.75p 400
14/07/2016 27.25p 27.25p 26.75p 26.75p 4393
13/07/2016 28.75p 26.75p 26.75p 26.75p 0
12/07/2016 28.75p 26.75p 26.75p 26.75p 0
11/07/2016 28.75p 26.75p 26.75p 26.75p 0
08/07/2016 28.75p 27.50p 26.75p 26.75p 0
07/07/2016 28.75p 27.50p 26.75p 27.50p 0
06/07/2016 28.75p 26.75p 26.75p 26.75p 0
05/07/2016 28.75p 27.50p 26.75p 26.75p 0
04/07/2016 28.75p 27.50p 27.50p 27.50p 0
01/07/2016 28.75p 27.50p 27.50p 27.50p 0
30/06/2016 28.75p 28.75p 27.50p 27.50p 34
29/06/2016 27.00p 27.50p 27.50p 27.50p 0
28/06/2016 27.00p 27.50p 27.00p 27.50p 0
27/06/2016 27.00p 27.00p 27.00p 27.00p 10000
24/06/2016 28.31p 27.50p 27.50p 27.50p 0
23/06/2016 28.31p 28.00p 27.50p 27.50p 0
22/06/2016 28.31p 28.00p 28.00p 28.00p 0
21/06/2016 28.31p 28.31p 28.00p 28.00p 3487
20/06/2016 25.75p 28.50p 24.69p 28.00p 76800
17/06/2016 26.75p 26.75p 25.00p 25.00p 40000
16/06/2016 29.00p 28.13p 27.63p 28.13p 0
15/06/2016 29.00p 27.63p 27.63p 27.63p 0
14/06/2016 29.00p 27.63p 27.50p 27.63p 0

*Close Price adjusted for both dividends and splits