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
23/09/2022 52.00p 52.50p 52.50p 52.50p 0
22/09/2022 52.00p 52.50p 52.50p 52.50p 0
21/09/2022 52.00p 56.00p 52.00p 52.50p 5985
20/09/2022 54.00p 56.00p 54.00p 54.00p 5
19/09/2022 54.00p 56.00p 52.60p 54.00p 7888
16/09/2022 54.00p 56.00p 52.60p 54.00p 7888
15/09/2022 54.00p 54.00p 52.60p 54.00p 1804
14/09/2022 54.00p 54.00p 54.00p 54.00p 0
13/09/2022 54.00p 54.00p 54.00p 54.00p 0
12/09/2022 54.00p 56.00p 54.00p 54.00p 18
09/09/2022 54.00p 55.50p 53.75p 53.75p 17
08/09/2022 54.00p 54.70p 53.50p 53.50p 1828
07/09/2022 54.00p 53.50p 53.50p 53.50p 0
06/09/2022 54.00p 55.00p 53.50p 53.50p 43
05/09/2022 54.00p 53.50p 52.00p 53.50p 2
02/09/2022 54.00p 54.60p 53.50p 53.50p 3663
01/09/2022 54.00p 53.50p 53.00p 53.00p 0
31/08/2022 54.00p 53.50p 52.60p 53.50p 3000
30/08/2022 54.00p 54.00p 54.00p 54.00p 0
29/08/2022 54.00p 54.00p 53.20p 54.00p 2500
26/08/2022 54.00p 54.00p 53.20p 54.00p 2500
25/08/2022 54.00p 54.50p 54.50p 54.50p 0
24/08/2022 54.00p 55.55p 54.50p 54.50p 1350
23/08/2022 54.00p 54.50p 54.50p 54.50p 0
22/08/2022 54.00p 54.50p 54.50p 54.50p 0
19/08/2022 54.00p 54.50p 54.50p 54.50p 0
18/08/2022 54.00p 54.50p 53.00p 54.50p 8648
17/08/2022 56.00p 56.00p 55.25p 55.25p 2821
16/08/2022 53.00p 55.55p 54.50p 54.50p 1106
15/08/2022 53.00p 55.55p 53.00p 54.50p 329
12/08/2022 55.00p 54.50p 54.25p 54.50p 0
11/08/2022 55.00p 54.25p 54.25p 54.25p 0
10/08/2022 55.00p 54.25p 53.75p 54.25p 0
09/08/2022 55.00p 55.50p 51.50p 53.75p 45030
08/08/2022 55.00p 55.00p 55.00p 55.00p 7506
05/08/2022 52.00p 54.50p 53.25p 53.25p 0
04/08/2022 52.00p 54.50p 53.25p 54.50p 0
03/08/2022 52.00p 53.25p 52.00p 53.25p 2909
02/08/2022 54.00p 53.50p 53.50p 53.50p 0
01/08/2022 54.00p 53.50p 53.50p 53.50p 0
29/07/2022 54.00p 53.50p 53.50p 53.50p 0
28/07/2022 54.00p 53.50p 53.50p 53.50p 0
27/07/2022 54.00p 54.00p 53.50p 53.50p 24802
26/07/2022 52.00p 52.00p 52.00p 52.00p 0
25/07/2022 52.00p 52.25p 52.00p 52.00p 0
22/07/2022 52.00p 52.25p 52.25p 52.25p 0
21/07/2022 52.00p 54.00p 50.50p 52.25p 4993
20/07/2022 51.00p 52.25p 52.25p 52.25p 0
19/07/2022 51.00p 52.25p 52.25p 52.25p 0
18/07/2022 51.00p 52.25p 51.75p 52.25p 0
15/07/2022 51.00p 51.75p 51.75p 51.75p 0
14/07/2022 51.00p 51.75p 51.75p 51.75p 0
13/07/2022 51.00p 51.75p 51.20p 51.75p 208
12/07/2022 51.00p 51.00p 51.00p 51.00p 0
11/07/2022 51.00p 51.00p 51.00p 51.00p 0
08/07/2022 51.00p 51.00p 51.00p 51.00p 0
07/07/2022 51.00p 51.00p 51.00p 51.00p 0
06/07/2022 51.00p 53.00p 49.00p 51.00p 29
05/07/2022 51.00p 51.00p 51.00p 51.00p 0
04/07/2022 51.00p 51.00p 51.00p 51.00p 0
01/07/2022 51.00p 51.00p 51.00p 51.00p 0
30/06/2022 51.00p 51.00p 49.00p 51.00p 183
29/06/2022 51.00p 51.00p 51.00p 51.00p 0
28/06/2022 50.00p 51.00p 51.00p 51.00p 0
27/06/2022 50.00p 51.00p 50.00p 51.00p 543
24/06/2022 53.00p 51.50p 51.50p 51.50p 0
23/06/2022 53.00p 51.50p 51.50p 51.50p 0
22/06/2022 53.00p 51.50p 51.50p 51.50p 0
21/06/2022 53.00p 53.00p 51.50p 51.50p 200
20/06/2022 51.50p 51.50p 51.50p 51.50p 0
17/06/2022 51.50p 52.83p 51.20p 51.50p 16089
16/06/2022 51.50p 52.66p 51.20p 51.20p 2500
15/06/2022 51.50p 53.00p 49.60p 51.20p 10
14/06/2022 51.50p 51.20p 49.60p 51.20p 40
13/06/2022 51.50p 52.66p 51.20p 51.20p 1898
10/06/2022 51.50p 53.00p 50.50p 51.75p 3053
09/06/2022 51.50p 51.75p 51.00p 51.00p 0
08/06/2022 51.50p 53.00p 51.75p 51.75p 18
07/06/2022 51.50p 52.50p 49.93p 52.00p 17421
06/06/2022 51.50p 52.50p 49.43p 50.75p 1746
03/06/2022 51.50p 52.50p 49.25p 50.75p 14202
02/06/2022 51.50p 52.50p 49.25p 50.75p 14202
01/06/2022 51.50p 52.50p 49.25p 50.75p 14202
31/05/2022 51.00p 49.50p 49.40p 49.40p 0
30/05/2022 51.00p 49.50p 48.02p 49.50p 3500
27/05/2022 51.00p 50.90p 47.40p 49.20p 1729
26/05/2022 51.00p 49.20p 49.20p 49.20p 0
25/05/2022 51.00p 49.20p 49.20p 49.20p 0
24/05/2022 51.00p 51.00p 48.40p 49.20p 13918
23/05/2022 51.00p 51.00p 49.40p 49.40p 1112
20/05/2022 50.00p 50.50p 49.00p 50.50p 1433358
19/05/2022 48.00p 48.50p 48.00p 48.50p 8316
18/05/2022 51.50p 49.00p 48.90p 48.90p 0
17/05/2022 51.50p 49.00p 49.00p 49.00p 0
16/05/2022 51.50p 49.00p 49.00p 49.00p 0
13/05/2022 51.50p 49.00p 49.00p 49.00p 0
12/05/2022 51.50p 49.00p 49.00p 49.00p 0
11/05/2022 51.50p 51.50p 49.00p 49.00p 136969
10/05/2022 53.00p 53.00p 52.25p 52.25p 13151
09/05/2022 50.00p 51.00p 50.00p 50.50p 38876
06/05/2022 51.00p 51.00p 51.00p 51.00p 3
05/05/2022 51.00p 51.00p 50.50p 50.50p 1960
04/05/2022 51.00p 51.00p 50.00p 50.50p 5374
03/05/2022 50.00p 51.50p 50.75p 50.75p 2
02/05/2022 50.00p 50.20p 50.20p 50.20p 0
29/04/2022 50.00p 50.20p 50.20p 50.20p 0
28/04/2022 50.00p 52.00p 48.40p 50.20p 29
27/04/2022 50.00p 51.50p 48.40p 50.20p 114
26/04/2022 50.00p 49.75p 48.20p 49.75p 4
25/04/2022 50.00p 51.00p 47.80p 50.75p 2002
22/04/2022 50.00p 51.00p 50.00p 50.50p 15002
21/04/2022 49.80p 51.00p 49.80p 50.50p 67272
20/04/2022 49.80p 48.70p 48.70p 48.70p 0
19/04/2022 49.80p 49.50p 48.70p 48.70p 190
18/04/2022 49.80p 48.70p 48.70p 48.70p 0
15/04/2022 49.80p 48.70p 48.70p 48.70p 0
14/04/2022 49.80p 48.70p 48.70p 48.70p 0
13/04/2022 49.80p 48.70p 47.40p 48.70p 100
12/04/2022 49.80p 48.70p 47.40p 48.70p 200
11/04/2022 49.80p 49.00p 48.70p 48.70p 0
08/04/2022 49.80p 50.00p 49.00p 49.00p 10173
07/04/2022 49.80p 49.80p 47.40p 48.70p 12
06/04/2022 49.00p 48.70p 48.70p 48.70p 0
05/04/2022 49.00p 48.70p 48.70p 48.70p 0
04/04/2022 49.00p 49.80p 48.70p 48.70p 15
01/04/2022 49.00p 49.00p 48.70p 48.70p 1836
31/03/2022 49.00p 48.70p 48.70p 48.70p 0
30/03/2022 49.00p 49.80p 47.60p 48.70p 221
29/03/2022 49.00p 50.00p 48.70p 48.70p 17407
28/03/2022 51.00p 48.70p 48.70p 48.70p 0
25/03/2022 51.00p 50.00p 48.70p 48.70p 25
24/03/2022 51.00p 50.00p 48.50p 48.50p 9
23/03/2022 51.00p 49.00p 48.50p 49.00p 0
22/03/2022 51.00p 51.00p 48.50p 48.50p 6
21/03/2022 51.00p 51.00p 47.31p 49.00p 20577
18/03/2022 50.00p 49.00p 48.60p 49.00p 0
17/03/2022 50.00p 50.00p 48.60p 48.60p 2034
16/03/2022 50.00p 48.50p 48.50p 48.50p 0
15/03/2022 50.00p 48.50p 48.50p 48.50p 0
14/03/2022 50.00p 50.00p 48.50p 48.50p 4
11/03/2022 50.00p 48.60p 48.50p 48.50p 0
10/03/2022 50.00p 48.60p 47.20p 48.60p 1
09/03/2022 50.00p 50.00p 48.50p 48.50p 6572
08/03/2022 48.00p 48.50p 48.50p 48.50p 0
07/03/2022 48.00p 50.00p 47.20p 48.50p 2002
04/03/2022 48.00p 47.50p 47.50p 47.50p 0
03/03/2022 48.00p 50.00p 47.00p 47.50p 1558
02/03/2022 48.00p 48.50p 48.50p 48.50p 0
01/03/2022 48.00p 48.50p 47.20p 48.50p 1
28/02/2022 48.00p 50.00p 48.00p 48.60p 23601
25/02/2022 47.80p 48.00p 46.70p 46.70p 10
24/02/2022 47.80p 48.00p 47.00p 47.00p 20000
23/02/2022 46.20p 47.00p 46.20p 47.00p 786
22/02/2022 46.00p 46.30p 46.00p 46.30p 12500
21/02/2022 46.00p 47.00p 47.00p 47.00p 0
18/02/2022 46.00p 47.00p 46.00p 47.00p 6000
17/02/2022 48.80p 48.80p 46.20p 47.00p 5430
16/02/2022 46.00p 48.60p 46.20p 47.50p 15000
15/02/2022 46.00p 48.43p 46.00p 47.50p 16327
14/02/2022 46.20p 49.00p 46.00p 47.50p 5936
11/02/2022 46.00p 48.51p 45.88p 46.60p 40273
10/02/2022 47.00p 49.00p 46.00p 47.50p 81
09/02/2022 47.00p 49.00p 46.00p 47.50p 52726
08/02/2022 48.40p 48.00p 48.00p 48.00p 0
07/02/2022 48.40p 48.60p 47.00p 48.00p 3753
04/02/2022 48.40p 48.40p 47.40p 47.70p 6020
03/02/2022 48.40p 48.70p 48.70p 48.70p 0
02/02/2022 48.40p 49.00p 48.40p 48.70p 1003
01/02/2022 49.00p 49.00p 48.41p 48.70p 14002
31/01/2022 48.00p 48.70p 47.20p 48.00p 7490
28/01/2022 48.00p 48.70p 48.00p 48.00p 12830
27/01/2022 51.00p 47.50p 46.03p 47.50p 90
26/01/2022 51.00p 52.13p 47.50p 47.50p 73346
25/01/2022 52.00p 52.00p 50.93p 51.75p 33649
24/01/2022 54.00p 54.50p 51.00p 54.00p 4183
21/01/2022 51.00p 53.00p 51.00p 53.00p 2000
20/01/2022 53.50p 54.75p 53.50p 54.75p 21195
19/01/2022 52.50p 53.50p 52.43p 53.50p 22292
18/01/2022 56.50p 54.00p 52.92p 54.00p 3780
17/01/2022 56.50p 56.00p 52.50p 54.00p 8030
14/01/2022 56.50p 54.00p 52.00p 54.00p 6002
13/01/2022 56.50p 57.00p 52.00p 54.00p 123948
12/01/2022 61.50p 65.75p 61.33p 62.00p 201648
10/01/2022 60.50p 62.00p 59.00p 59.00p 101991
07/01/2022 55.50p 61.00p 52.51p 59.00p 162205
06/01/2022 56.00p 56.00p 53.00p 54.50p 89710
05/01/2022 50.50p 56.00p 50.50p 54.50p 57088
04/01/2022 48.20p 49.00p 49.00p 49.00p 0
03/01/2022 48.20p 49.00p 49.00p 49.00p 0
31/12/2021 48.20p 49.00p 49.00p 49.00p 0
30/12/2021 48.20p 49.00p 48.20p 49.00p 550
29/12/2021 49.20p 49.00p 49.00p 49.00p 0
28/12/2021 49.20p 49.00p 49.00p 49.00p 0
27/12/2021 49.20p 49.00p 49.00p 49.00p 0
24/12/2021 49.20p 49.00p 49.00p 49.00p 0
23/12/2021 49.20p 49.00p 49.00p 49.00p 0
22/12/2021 49.20p 49.00p 48.90p 49.00p 0
21/12/2021 49.20p 49.40p 48.90p 48.90p 16452
20/12/2021 48.00p 48.70p 48.70p 48.70p 0
17/12/2021 48.00p 48.70p 48.70p 48.70p 0

*Close Price adjusted for both dividends and splits