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
14/11/2014 35.50p 36.50p 36.25p 36.50p 0
13/11/2014 35.50p 36.25p 35.50p 36.25p 6245
12/11/2014 36.50p 36.50p 35.87p 35.87p 0
11/11/2014 36.50p 36.50p 36.00p 36.50p 0
10/11/2014 36.50p 36.50p 36.00p 36.00p 80000
07/11/2014 35.50p 36.50p 35.50p 36.50p 2000
06/11/2014 35.50p 36.50p 35.50p 36.50p 347
05/11/2014 35.50p 36.25p 36.25p 36.25p 0
04/11/2014 35.50p 36.25p 36.25p 36.25p 0
03/11/2014 35.50p 36.25p 35.75p 36.25p 0
31/10/2014 35.50p 35.75p 35.75p 35.75p 0
30/10/2014 35.50p 36.00p 35.75p 35.75p 0
29/10/2014 35.50p 36.00p 35.50p 36.00p 75811
28/10/2014 36.50p 36.50p 35.50p 35.50p 3000
27/10/2014 36.50p 36.50p 35.00p 35.00p 3750
24/10/2014 34.00p 34.25p 34.25p 34.25p 0
23/10/2014 34.00p 34.25p 34.25p 34.25p 0
22/10/2014 34.00p 34.25p 34.25p 34.25p 0
21/10/2014 34.00p 34.50p 34.25p 34.25p 0
20/10/2014 34.00p 34.50p 34.25p 34.50p 0
17/10/2014 34.00p 34.25p 34.00p 34.25p 10000
16/10/2014 35.50p 35.50p 34.50p 34.50p 9234
15/10/2014 35.00p 34.75p 34.75p 34.75p 0
14/10/2014 35.00p 35.00p 34.75p 34.75p 8000
13/10/2014 31.00p 35.50p 34.75p 34.75p 0
10/10/2014 31.00p 35.50p 31.00p 35.50p 41049
09/10/2014 31.00p 32.00p 32.00p 32.00p 0
08/10/2014 31.00p 32.00p 32.00p 32.00p 0
07/10/2014 31.00p 32.00p 32.00p 32.00p 0
06/10/2014 31.00p 32.50p 32.00p 32.00p 0
03/10/2014 31.00p 32.50p 32.00p 32.50p 0
02/10/2014 31.00p 32.00p 31.00p 32.00p 32000
01/10/2014 31.00p 32.00p 32.00p 32.00p 0
30/09/2014 31.00p 32.00p 32.00p 32.00p 0
29/09/2014 31.00p 32.00p 32.00p 32.00p 0
26/09/2014 31.00p 32.00p 32.00p 32.00p 0
25/09/2014 31.00p 32.00p 32.00p 32.00p 0
24/09/2014 31.00p 32.50p 32.00p 32.00p 0
23/09/2014 31.00p 32.50p 31.00p 32.50p 14994
22/09/2014 30.00p 31.75p 31.75p 31.75p 0
19/09/2014 30.00p 31.75p 31.75p 31.75p 0
18/09/2014 30.00p 32.00p 31.75p 31.75p 0
17/09/2014 30.00p 32.00p 30.00p 32.00p 22000
16/09/2014 32.00p 32.00p 30.25p 30.75p 60000
15/09/2014 33.00p 34.50p 33.00p 33.00p 0
12/09/2014 33.00p 34.50p 34.50p 34.50p 0
11/09/2014 33.00p 34.50p 34.50p 34.50p 0
10/09/2014 33.00p 34.50p 34.50p 34.50p 0
09/09/2014 33.00p 34.50p 34.50p 34.50p 0
08/09/2014 33.00p 34.50p 34.50p 34.50p 0
05/09/2014 33.00p 34.50p 34.50p 34.50p 0
04/09/2014 33.00p 34.50p 34.50p 34.50p 0
03/09/2014 33.00p 34.50p 34.50p 34.50p 0
02/09/2014 33.00p 34.50p 34.13p 34.50p 0
01/09/2014 33.00p 34.13p 33.00p 34.13p 3000
29/08/2014 34.00p 35.50p 34.00p 35.50p 9569
28/08/2014 33.25p 33.63p 33.25p 33.63p 4000
27/08/2014 33.25p 35.12p 35.12p 35.12p 0
26/08/2014 33.25p 35.12p 33.50p 35.12p 0
22/08/2014 33.25p 33.50p 33.25p 33.50p 30000
21/08/2014 35.00p 33.63p 33.50p 33.63p 0
20/08/2014 35.00p 33.50p 33.50p 33.50p 0
19/08/2014 35.00p 33.75p 33.50p 33.50p 0
18/08/2014 35.00p 33.75p 33.50p 33.75p 0
15/08/2014 35.00p 33.50p 33.50p 33.50p 0
14/08/2014 35.00p 33.50p 33.50p 33.50p 0
13/08/2014 35.00p 33.50p 33.50p 33.50p 0
12/08/2014 35.00p 33.50p 33.50p 33.50p 0
11/08/2014 35.00p 34.00p 33.50p 33.50p 0
08/08/2014 35.00p 34.00p 34.00p 34.00p 0
07/08/2014 35.00p 34.00p 34.00p 34.00p 0
06/08/2014 35.00p 35.00p 34.00p 34.00p 0
05/08/2014 35.00p 35.00p 34.00p 34.00p 0
04/08/2014 35.00p 35.00p 34.00p 34.00p 3063
01/08/2014 35.00p 35.00p 34.00p 34.00p 0
31/07/2014 35.00p 35.00p 34.00p 34.00p 0
30/07/2014 35.00p 35.00p 34.00p 34.00p 0
29/07/2014 35.00p 35.00p 34.00p 34.00p 0
28/07/2014 35.00p 35.00p 34.00p 34.00p 20000
25/07/2014 35.50p 35.50p 34.25p 34.25p 0
24/07/2014 35.50p 35.50p 34.25p 34.25p 3800
23/07/2014 35.00p 35.12p 34.25p 34.25p 8500
22/07/2014 35.25p 35.25p 35.12p 35.12p 10000
21/07/2014 35.25p 36.63p 35.25p 36.13p 3000
18/07/2014 34.00p 36.63p 34.00p 36.63p 40000
17/07/2014 34.00p 34.00p 31.75p 32.37p 0
16/07/2014 34.00p 34.00p 31.75p 32.37p 0
15/07/2014 34.00p 34.00p 31.75p 32.25p 4791
14/07/2014 33.00p 33.00p 31.75p 31.75p 0
11/07/2014 33.00p 33.00p 31.75p 31.75p 4000
10/07/2014 31.00p 32.00p 31.00p 31.75p 0
09/07/2014 31.00p 32.00p 31.00p 31.75p 0
08/07/2014 31.00p 32.00p 31.00p 32.00p 8000
07/07/2014 34.00p 34.00p 31.75p 32.00p 0
04/07/2014 34.00p 34.00p 31.75p 31.75p 15355
03/07/2014 33.00p 33.25p 33.00p 33.25p 20000
02/07/2014 34.00p 35.50p 34.00p 34.00p 6969
01/07/2014 34.00p 35.50p 34.00p 35.50p 5000
30/06/2014 34.02p 36.00p 34.02p 36.00p 685
27/06/2014 36.00p 36.00p 36.00p 36.00p 0
26/06/2014 36.00p 36.00p 36.00p 36.00p 0
25/06/2014 36.00p 36.00p 36.00p 36.00p 0
24/06/2014 36.00p 36.00p 36.00p 36.00p 0
23/06/2014 36.00p 36.00p 36.00p 36.00p 14000
20/06/2014 36.00p 37.00p 36.00p 37.00p 0
19/06/2014 36.00p 37.00p 36.00p 37.00p 2000
18/06/2014 36.00p 37.00p 36.00p 37.00p 0
17/06/2014 36.00p 37.00p 36.00p 37.00p 0
16/06/2014 36.00p 37.00p 36.00p 36.50p 10000
13/06/2014 37.50p 37.50p 35.50p 37.00p 0
12/06/2014 37.50p 37.50p 35.50p 37.00p 0
11/06/2014 37.50p 37.50p 35.50p 36.00p 0
10/06/2014 37.50p 37.50p 35.50p 35.50p 0
09/06/2014 37.50p 37.50p 35.75p 36.00p 0
06/06/2014 37.50p 37.50p 35.75p 35.75p 7000
05/06/2014 36.25p 36.75p 36.25p 36.75p 0
04/06/2014 36.25p 36.25p 36.25p 36.25p 0
03/06/2014 0.00p 36.25p 36.25p 36.25p 0
02/06/2014 35.00p 36.25p 35.00p 36.25p 0
30/05/2014 35.00p 36.25p 35.00p 36.25p 0
29/05/2014 35.00p 36.25p 35.00p 36.25p 3000
28/05/2014 35.00p 36.25p 34.50p 36.25p 31000
27/05/2014 32.00p 34.50p 32.00p 34.50p 834269
23/05/2014 32.25p 34.00p 32.25p 34.00p 0
22/05/2014 32.25p 34.00p 32.25p 34.00p 0
21/05/2014 32.25p 34.00p 32.25p 34.00p 0
20/05/2014 32.25p 34.00p 32.25p 34.00p 0
19/05/2014 32.25p 33.75p 32.25p 33.63p 0
16/05/2014 32.25p 33.75p 32.25p 33.63p 0
15/05/2014 32.25p 33.75p 32.25p 33.63p 2000
14/05/2014 34.00p 34.25p 33.75p 33.75p 0
13/05/2014 34.00p 34.25p 33.75p 33.75p 0
12/05/2014 34.00p 34.25p 34.00p 34.00p 0
09/05/2014 34.00p 34.25p 34.00p 34.00p 0
08/05/2014 34.00p 34.25p 34.00p 34.25p 25000
07/05/2014 33.00p 34.00p 33.00p 34.00p 45000
06/05/2014 33.00p 34.00p 33.00p 34.00p 2234
02/05/2014 33.00p 34.00p 33.00p 34.00p 7457
01/05/2014 34.00p 34.50p 34.00p 34.50p 0
30/04/2014 34.00p 34.50p 34.00p 34.50p 0
29/04/2014 34.00p 34.00p 34.00p 34.00p 10000
28/04/2014 34.25p 35.50p 34.25p 35.50p 0
25/04/2014 34.25p 35.50p 34.25p 35.50p 0
24/04/2014 34.25p 35.50p 34.25p 35.50p 0
23/04/2014 34.25p 35.50p 34.25p 35.50p 0
22/04/2014 34.25p 35.50p 34.25p 35.50p 0
17/04/2014 34.25p 35.50p 34.25p 35.50p 0
16/04/2014 34.25p 35.50p 34.25p 35.50p 0
15/04/2014 34.25p 35.50p 34.25p 35.50p 0
14/04/2014 34.25p 35.50p 34.25p 35.50p 0
11/04/2014 34.25p 35.50p 34.25p 35.50p 0
10/04/2014 34.25p 35.50p 34.25p 35.50p 0
09/04/2014 34.25p 35.00p 34.25p 35.00p 42870
08/04/2014 38.00p 38.50p 34.63p 35.12p 0
07/04/2014 38.00p 38.50p 34.63p 35.00p 0
04/04/2014 38.00p 38.50p 34.63p 34.75p 0
03/04/2014 38.00p 38.50p 34.63p 34.63p 0
02/04/2014 38.00p 38.50p 34.63p 36.00p 0
01/04/2014 38.00p 38.50p 34.63p 36.00p 0
31/03/2014 38.00p 38.50p 34.63p 34.63p 60000
28/03/2014 39.00p 39.00p 38.50p 38.50p 0
27/03/2014 39.00p 39.00p 38.50p 38.50p 0
26/03/2014 39.00p 39.00p 38.50p 38.50p 0
25/03/2014 39.00p 39.00p 38.50p 38.50p 11180
24/03/2014 38.06p 39.38p 38.00p 39.00p 0
21/03/2014 38.06p 39.38p 38.00p 39.00p 0
20/03/2014 38.06p 39.38p 38.00p 39.00p 0
19/03/2014 38.06p 39.38p 38.00p 39.00p 0
18/03/2014 38.06p 39.38p 38.00p 39.38p 0
17/03/2014 38.06p 39.38p 38.00p 39.00p 0
14/03/2014 38.06p 39.38p 38.00p 39.38p 0
13/03/2014 38.06p 39.38p 38.00p 39.00p 0
12/03/2014 38.06p 39.38p 38.00p 39.00p 2778
11/03/2014 40.40p 40.40p 39.00p 39.38p 0
10/03/2014 40.40p 40.40p 39.00p 39.00p 685
07/03/2014 40.00p 40.00p 39.00p 39.00p 0
06/03/2014 40.00p 40.00p 39.00p 39.00p 73
05/03/2014 38.00p 39.50p 38.00p 39.00p 0
04/03/2014 38.00p 39.50p 38.00p 39.50p 20000
03/03/2014 40.25p 40.25p 38.00p 39.00p 0
28/02/2014 40.25p 40.25p 38.00p 39.25p 1479
27/02/2014 38.50p 39.75p 38.50p 39.50p 0
26/02/2014 38.50p 39.75p 38.50p 39.75p 5000
25/02/2014 38.75p 39.75p 38.50p 39.75p 0
24/02/2014 38.75p 39.75p 38.50p 39.75p 8701
21/02/2014 39.00p 40.00p 39.00p 39.75p 0
20/02/2014 39.00p 40.00p 39.00p 39.75p 0
19/02/2014 39.00p 40.00p 39.00p 39.50p 0
18/02/2014 39.00p 40.00p 39.00p 39.50p 0
17/02/2014 39.00p 40.00p 39.00p 39.50p 6332
14/02/2014 42.75p 42.75p 39.50p 40.00p 0
13/02/2014 42.75p 42.75p 39.50p 39.75p 0
12/02/2014 42.75p 42.75p 39.50p 39.50p 0
11/02/2014 42.75p 42.75p 40.50p 40.50p 0
10/02/2014 42.75p 42.75p 40.50p 40.50p 1431
07/02/2014 40.00p 41.37p 40.00p 41.37p 20000
06/02/2014 42.00p 42.50p 41.37p 41.37p 0
05/02/2014 42.00p 42.50p 41.87p 41.87p 19500
04/02/2014 42.00p 42.50p 42.00p 42.50p 0
03/02/2014 42.00p 42.50p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits