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
16/09/2011 13.25p 13.50p 12.75p 13.50p 100821
15/09/2011 14.00p 14.00p 12.75p 12.75p 0
14/09/2011 14.00p 14.00p 12.75p 12.75p 10000
13/09/2011 14.25p 14.25p 13.50p 13.50p 0
12/09/2011 14.25p 14.25p 13.50p 13.50p 0
09/09/2011 14.25p 14.25p 13.50p 13.50p 0
08/09/2011 14.25p 14.25p 13.50p 13.50p 2705
07/09/2011 13.00p 13.50p 12.50p 13.50p 0
06/09/2011 13.00p 13.50p 12.50p 12.50p 25000
05/09/2011 15.00p 15.00p 12.25p 13.50p 0
02/09/2011 15.00p 15.00p 12.25p 13.50p 0
01/09/2011 15.00p 15.00p 12.25p 14.00p 0
31/08/2011 15.00p 15.00p 12.25p 13.50p 10768
30/08/2011 15.00p 15.00p 14.50p 14.50p 15000
26/08/2011 12.50p 13.75p 12.50p 13.75p 0
25/08/2011 12.50p 13.75p 12.50p 13.75p 7500
24/08/2011 12.50p 13.75p 12.50p 13.75p 0
23/08/2011 12.50p 13.75p 12.50p 13.75p 0
22/08/2011 12.50p 13.25p 12.50p 13.25p 0
19/08/2011 12.50p 13.25p 12.50p 13.25p 52966
18/08/2011 12.50p 13.25p 12.50p 13.25p 9100
17/08/2011 12.00p 13.25p 12.00p 13.25p 0
16/08/2011 12.00p 13.00p 12.00p 13.00p 0
15/08/2011 12.00p 12.63p 12.00p 12.63p 30900
12/08/2011 12.25p 12.25p 12.00p 12.25p 0
11/08/2011 0.00p 12.25p 12.00p 12.25p 0
10/08/2011 10.00p 12.50p 10.00p 12.00p 0
09/08/2011 10.00p 12.50p 10.00p 12.25p 0
08/08/2011 10.00p 13.50p 10.00p 12.50p 12115
05/08/2011 10.75p 13.50p 10.75p 13.50p 258784
04/08/2011 13.75p 13.88p 13.75p 13.88p 0
03/08/2011 0.00p 13.75p 13.75p 13.75p 0
02/08/2011 14.38p 14.38p 14.38p 14.38p 0
01/08/2011 14.38p 14.38p 14.38p 14.38p 0
29/07/2011 14.50p 14.50p 14.38p 14.38p 0
28/07/2011 14.50p 14.50p 14.38p 14.38p 20000
27/07/2011 13.50p 14.00p 12.88p 14.00p 0
26/07/2011 13.50p 14.00p 12.88p 14.00p 0
25/07/2011 13.50p 14.00p 12.88p 14.00p 0
22/07/2011 13.50p 14.00p 12.88p 14.00p 0
21/07/2011 13.50p 14.00p 12.88p 14.00p 0
20/07/2011 13.50p 14.00p 12.88p 14.00p 0
19/07/2011 13.50p 14.00p 12.88p 14.00p 320619
18/07/2011 12.25p 14.13p 12.25p 12.88p 0
15/07/2011 12.25p 14.13p 12.25p 13.25p 0
14/07/2011 12.25p 13.25p 12.25p 13.25p 40191
13/07/2011 13.25p 13.25p 12.88p 13.12p 0
12/07/2011 13.25p 13.25p 12.88p 13.12p 0
11/07/2011 13.25p 13.25p 12.88p 13.25p 0
08/07/2011 13.25p 13.25p 12.88p 13.25p 0
07/07/2011 13.50p 13.50p 13.25p 13.25p 0
06/07/2011 13.50p 13.50p 13.25p 13.25p 0
05/07/2011 13.50p 13.50p 13.25p 13.25p 0
04/07/2011 13.50p 13.50p 13.38p 13.38p 0
01/07/2011 13.50p 13.50p 13.38p 13.38p 0
30/06/2011 13.50p 13.50p 13.38p 13.38p 10000
29/06/2011 13.50p 13.50p 13.38p 13.38p 0
28/06/2011 13.50p 13.50p 13.38p 13.38p 0
27/06/2011 13.50p 13.50p 13.38p 13.38p 80000
24/06/2011 12.50p 13.25p 12.50p 13.25p 2984
23/06/2011 13.50p 13.50p 12.55p 13.00p 0
22/06/2011 13.50p 13.50p 12.55p 13.25p 0
21/06/2011 13.50p 13.50p 12.55p 13.50p 19000
20/06/2011 13.50p 14.00p 13.50p 13.50p 60000
17/06/2011 13.50p 13.50p 12.75p 13.25p 0
16/06/2011 13.50p 13.50p 12.75p 13.25p 0
15/06/2011 13.50p 13.50p 13.38p 13.38p 39215
14/06/2011 13.00p 13.50p 12.75p 12.75p 43846
13/06/2011 13.63p 13.63p 13.00p 13.50p 0
10/06/2011 12.05p 13.75p 12.05p 13.63p 0
09/06/2011 12.05p 13.75p 12.05p 13.75p 0
08/06/2011 12.05p 13.25p 12.05p 13.25p 16000
07/06/2011 12.50p 13.63p 12.50p 13.63p 10000
06/06/2011 13.50p 13.50p 12.00p 13.25p 60000
03/06/2011 13.75p 13.75p 13.75p 13.75p 0
02/06/2011 14.00p 14.00p 13.75p 13.75p 0
01/06/2011 14.00p 14.00p 13.75p 13.75p 0
31/05/2011 14.00p 14.00p 13.75p 13.75p 100000
27/05/2011 14.00p 14.00p 13.63p 13.75p 0
26/05/2011 14.00p 14.00p 13.63p 13.63p 0
25/05/2011 14.00p 14.00p 13.63p 13.63p 0
24/05/2011 14.00p 14.00p 13.75p 13.75p 350000
23/05/2011 14.85p 14.85p 13.63p 13.63p 0
20/05/2011 14.85p 14.85p 13.63p 13.63p 50000
19/05/2011 14.00p 14.38p 14.00p 14.38p 15000
18/05/2011 13.50p 14.50p 13.50p 14.50p 0
17/05/2011 13.50p 14.50p 13.50p 13.50p 0
16/05/2011 13.50p 14.50p 13.50p 14.50p 0
13/05/2011 13.50p 14.50p 13.50p 14.50p 0
12/05/2011 15.00p 15.00p 13.50p 13.50p 0
11/05/2011 15.00p 15.00p 14.50p 14.50p 305000
10/05/2011 14.00p 15.00p 13.00p 14.50p 13500
09/05/2011 12.05p 14.62p 12.05p 13.00p 1370
06/05/2011 15.00p 15.00p 13.75p 14.62p 0
05/05/2011 15.00p 15.00p 13.75p 14.38p 401370
04/05/2011 14.50p 14.50p 13.25p 14.38p 0
03/05/2011 14.50p 14.50p 13.25p 14.38p 0
28/04/2011 14.50p 14.50p 13.25p 14.38p 0
27/04/2011 14.50p 14.50p 13.25p 13.50p 0
26/04/2011 14.50p 14.50p 13.25p 13.50p 0
21/04/2011 14.50p 14.50p 13.25p 13.50p 0
20/04/2011 14.50p 14.50p 13.25p 14.38p 0
19/04/2011 14.50p 14.50p 13.25p 14.50p 12000
18/04/2011 12.75p 14.70p 12.75p 13.25p 0
15/04/2011 12.75p 14.70p 12.75p 14.25p 0
14/04/2011 12.75p 14.70p 12.75p 13.75p 0
13/04/2011 12.75p 14.70p 12.75p 14.25p 0
12/04/2011 12.75p 14.70p 12.75p 14.25p 0
11/04/2011 12.75p 14.70p 12.75p 14.25p 0
08/04/2011 12.75p 14.70p 12.75p 13.50p 0
07/04/2011 12.75p 14.70p 12.75p 14.00p 21764
06/04/2011 14.00p 15.00p 13.88p 13.88p 48066
05/04/2011 12.25p 14.50p 12.25p 14.38p 0
04/04/2011 12.25p 14.50p 12.25p 14.50p 5000
01/04/2011 16.00p 16.00p 13.00p 15.00p 0
31/03/2011 16.00p 16.00p 13.00p 14.75p 770369
30/03/2011 14.50p 15.13p 14.50p 14.50p 0
29/03/2011 14.50p 15.13p 14.50p 15.13p 0
28/03/2011 14.50p 14.50p 14.50p 14.50p 0
25/03/2011 14.50p 14.50p 14.50p 14.50p 7250
24/03/2011 14.50p 15.63p 14.25p 14.50p 0
23/03/2011 14.50p 15.63p 14.25p 14.62p 0
22/03/2011 14.50p 15.63p 14.25p 15.38p 0
21/03/2011 14.50p 15.63p 14.25p 14.25p 0
18/03/2011 14.50p 15.63p 14.50p 15.63p 0
17/03/2011 14.50p 14.50p 14.50p 14.50p 30000
16/03/2011 15.13p 15.13p 14.50p 14.50p 0
15/03/2011 15.50p 15.50p 14.00p 15.13p 0
14/03/2011 15.50p 15.50p 14.00p 15.13p 325000
11/03/2011 14.00p 14.88p 13.00p 14.88p 252188
10/03/2011 16.00p 16.00p 14.50p 14.50p 0
09/03/2011 16.00p 16.00p 14.50p 15.38p 0
08/03/2011 16.00p 16.00p 14.50p 15.38p 0
07/03/2011 16.00p 16.00p 14.50p 15.38p 0
04/03/2011 16.00p 16.00p 14.50p 15.38p 0
03/03/2011 16.00p 16.00p 14.50p 14.50p 0
02/03/2011 16.00p 16.00p 15.13p 15.13p 0
01/03/2011 16.00p 16.00p 15.13p 15.13p 0
28/02/2011 16.00p 16.00p 15.75p 15.75p 17500
25/02/2011 13.00p 15.63p 13.00p 15.63p 1669
24/02/2011 16.00p 16.00p 15.00p 15.00p 7500
23/02/2011 14.00p 15.38p 14.00p 15.38p 0
22/02/2011 14.00p 15.13p 14.00p 15.13p 0
21/02/2011 14.00p 14.88p 14.00p 14.88p 6000
18/02/2011 15.00p 15.13p 15.00p 15.13p 35000
17/02/2011 15.00p 15.00p 15.00p 15.00p 20000
16/02/2011 15.00p 15.00p 15.00p 15.00p 0
15/02/2011 15.00p 15.00p 15.00p 15.00p 260000
14/02/2011 15.00p 15.75p 13.75p 15.75p 0
11/02/2011 15.00p 15.75p 13.75p 15.75p 51000
10/02/2011 15.00p 15.75p 15.00p 15.75p 0
09/02/2011 15.00p 15.75p 15.00p 15.75p 0
08/02/2011 15.00p 15.75p 15.00p 15.75p 1400
07/02/2011 16.00p 16.00p 15.75p 15.75p 0
04/02/2011 16.00p 16.00p 15.75p 15.75p 0
03/02/2011 16.00p 16.00p 15.75p 15.75p 0
02/02/2011 16.00p 16.00p 15.75p 15.75p 28048
01/02/2011 16.00p 16.00p 15.75p 15.75p 140000
31/01/2011 16.00p 16.00p 15.75p 15.75p 70279
28/01/2011 15.50p 16.00p 15.50p 15.75p 50721
27/01/2011 15.50p 15.50p 15.25p 15.25p 125000
26/01/2011 15.00p 15.00p 15.00p 15.00p 42789
25/01/2011 14.50p 15.25p 14.50p 15.25p 135050
24/01/2011 15.50p 15.50p 15.00p 15.00p 0
21/01/2011 15.25p 15.50p 15.25p 15.50p 0
20/01/2011 15.25p 15.25p 15.25p 15.25p 0
19/01/2011 15.50p 15.50p 15.25p 15.25p 25405
18/01/2011 15.50p 15.97p 15.50p 15.50p 18611
17/01/2011 15.95p 15.95p 15.50p 15.50p 768
14/01/2011 13.00p 15.50p 13.00p 15.50p 0
13/01/2011 13.00p 15.50p 13.00p 15.50p 415
12/01/2011 15.00p 15.50p 15.00p 15.50p 0
11/01/2011 15.00p 15.50p 15.00p 15.50p 0
10/01/2011 15.00p 15.50p 15.00p 15.50p 0
07/01/2011 15.50p 15.50p 15.00p 15.00p 0
06/01/2011 15.50p 15.50p 15.50p 15.50p 0
05/01/2011 15.50p 15.50p 14.40p 15.50p 1658560
04/01/2011 16.50p 16.50p 15.50p 15.50p 0
31/12/2010 16.00p 16.50p 16.00p 16.50p 829280
30/12/2010 15.00p 16.00p 15.00p 16.00p 451197
29/12/2010 16.00p 16.00p 15.00p 15.00p 10000
24/12/2010 15.00p 15.00p 14.50p 14.50p 0
23/12/2010 15.50p 15.50p 15.00p 15.00p 0
22/12/2010 15.50p 15.50p 15.50p 15.50p 0
21/12/2010 15.75p 15.75p 15.50p 15.50p 0
20/12/2010 15.75p 15.75p 15.75p 15.75p 0
17/12/2010 15.50p 15.75p 15.50p 15.75p 0
16/12/2010 16.00p 16.00p 15.50p 15.50p 10000
15/12/2010 15.75p 15.75p 13.00p 15.50p 6000
14/12/2010 15.75p 15.75p 13.00p 15.75p 120
13/12/2010 15.50p 15.75p 13.50p 15.75p 120
10/12/2010 15.50p 15.50p 15.50p 15.50p 0
09/12/2010 15.50p 15.50p 15.50p 15.50p 0
08/12/2010 15.50p 15.50p 13.00p 15.50p 977
07/12/2010 15.50p 15.50p 15.50p 15.50p 0
06/12/2010 15.50p 15.50p 15.50p 15.50p 0
03/12/2010 15.50p 15.50p 15.50p 15.50p 0
02/12/2010 15.50p 15.50p 13.00p 15.50p 1077
01/12/2010 15.50p 15.50p 15.50p 15.50p 0
30/11/2010 16.00p 16.00p 15.50p 15.50p 20000

*Close Price adjusted for both dividends and splits