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
09/06/2020 38.00p 39.60p 39.60p 39.60p 0
08/06/2020 38.00p 39.60p 39.50p 39.60p 0
05/06/2020 38.00p 39.50p 38.00p 39.50p 0
04/06/2020 38.00p 38.00p 38.00p 38.00p 30000
03/06/2020 38.00p 38.00p 38.00p 38.00p 22500
02/06/2020 38.00p 37.50p 37.50p 37.50p 0
29/05/2020 38.00p 37.50p 37.50p 37.50p 0
28/05/2020 38.00p 37.50p 37.50p 37.50p 0
27/05/2020 38.00p 37.50p 37.50p 37.50p 0
26/05/2020 38.00p 37.50p 37.50p 37.50p 0
25/05/2020 38.00p 38.30p 37.50p 37.50p 0
22/05/2020 38.00p 38.30p 37.50p 37.50p 0
21/05/2020 38.00p 39.50p 38.30p 38.30p 0
20/05/2020 38.00p 39.60p 39.50p 39.50p 0
19/05/2020 38.00p 39.60p 37.68p 39.60p 2066
18/05/2020 38.00p 39.60p 39.60p 39.60p 0
15/05/2020 38.00p 39.60p 39.50p 39.60p 0
14/05/2020 38.00p 39.60p 39.50p 39.50p 0
13/05/2020 38.00p 39.60p 39.60p 39.60p 0
12/05/2020 38.00p 39.60p 37.68p 39.60p 340
11/05/2020 38.00p 39.60p 39.60p 39.60p 0
08/05/2020 38.00p 39.60p 39.60p 39.60p 0
07/05/2020 38.00p 39.60p 39.60p 39.60p 0
06/05/2020 38.00p 39.60p 39.50p 39.60p 0
05/05/2020 38.00p 39.50p 38.00p 39.50p 5100
01/05/2020 40.80p 39.00p 39.00p 39.00p 0
30/04/2020 40.80p 40.80p 36.48p 39.00p 12806
29/04/2020 39.00p 39.00p 39.00p 39.00p 0
28/04/2020 39.00p 39.00p 39.00p 39.00p 0
27/04/2020 39.00p 39.00p 38.50p 39.00p 0
24/04/2020 39.00p 39.50p 38.50p 38.50p 0
23/04/2020 39.00p 39.50p 39.50p 39.50p 0
22/04/2020 39.00p 39.50p 39.50p 39.50p 0
21/04/2020 39.00p 39.50p 39.50p 39.50p 0
20/04/2020 39.00p 39.50p 39.50p 39.50p 0
17/04/2020 39.00p 39.50p 39.50p 39.50p 0
16/04/2020 39.00p 40.00p 38.00p 39.50p 25000
15/04/2020 37.00p 36.00p 36.00p 36.00p 0
14/04/2020 37.00p 36.00p 36.00p 36.00p 0
09/04/2020 37.00p 37.00p 36.00p 36.00p 7500
08/04/2020 35.00p 34.70p 34.70p 34.70p 0
07/04/2020 35.00p 34.70p 34.70p 34.70p 0
06/04/2020 35.00p 34.70p 34.70p 34.70p 0
03/04/2020 35.00p 34.70p 34.70p 34.70p 0
02/04/2020 35.00p 34.70p 34.70p 34.70p 0
01/04/2020 35.00p 34.70p 34.70p 34.70p 0
31/03/2020 35.00p 34.70p 34.70p 34.70p 0
30/03/2020 35.00p 34.70p 34.70p 34.70p 0
27/03/2020 35.00p 34.70p 34.70p 34.70p 0
26/03/2020 35.00p 35.00p 34.70p 34.70p 1662
25/03/2020 33.00p 33.70p 33.70p 33.70p 0
24/03/2020 33.00p 33.70p 33.70p 33.70p 0
23/03/2020 33.00p 33.70p 32.40p 33.70p 10000
20/03/2020 35.00p 35.00p 34.50p 35.00p 0
19/03/2020 35.00p 36.00p 34.50p 34.50p 116
18/03/2020 35.00p 34.20p 33.20p 33.20p 0
17/03/2020 35.00p 34.20p 34.20p 34.20p 0
16/03/2020 35.00p 35.00p 34.00p 34.20p 8000
13/03/2020 39.00p 37.50p 37.00p 37.50p 0
12/03/2020 39.00p 39.00p 33.60p 37.00p 72103
11/03/2020 40.00p 41.00p 41.00p 41.00p 0
10/03/2020 40.00p 41.00p 39.50p 41.00p 0
09/03/2020 40.00p 42.00p 39.50p 39.50p 0
06/03/2020 40.00p 42.00p 42.00p 42.00p 0
05/03/2020 40.00p 42.00p 40.00p 42.00p 20000
04/03/2020 40.00p 41.00p 40.00p 41.00p 31843
03/03/2020 40.00p 42.00p 42.00p 42.00p 0
02/03/2020 40.00p 42.00p 42.00p 42.00p 0
28/02/2020 40.00p 42.00p 41.00p 42.00p 0
27/02/2020 40.00p 42.00p 41.00p 41.00p 0
26/02/2020 40.00p 42.00p 42.00p 42.00p 0
25/02/2020 40.00p 42.00p 42.00p 42.00p 0
24/02/2020 40.00p 42.00p 42.00p 42.00p 0
21/02/2020 40.00p 42.00p 42.00p 42.00p 0
20/02/2020 40.00p 42.00p 42.00p 42.00p 0
19/02/2020 40.00p 43.00p 40.00p 42.00p 34895
18/02/2020 40.00p 42.00p 42.00p 42.00p 0
17/02/2020 40.00p 42.00p 42.00p 42.00p 0
14/02/2020 40.00p 42.00p 42.00p 42.00p 0
13/02/2020 40.00p 43.00p 40.00p 42.00p 15353
12/02/2020 40.00p 41.50p 39.50p 39.50p 0
11/02/2020 40.00p 41.50p 40.00p 41.50p 13644
10/02/2020 41.00p 43.00p 40.00p 42.50p 1560
07/02/2020 41.00p 42.50p 41.00p 42.50p 8400
06/02/2020 43.00p 43.50p 43.50p 43.50p 0
05/02/2020 43.00p 43.50p 43.00p 43.50p 7500
04/02/2020 41.80p 40.50p 40.50p 40.50p 0
03/02/2020 41.80p 40.50p 40.50p 40.50p 0
31/01/2020 41.80p 41.80p 40.50p 40.50p 6500
30/01/2020 41.80p 40.50p 38.05p 40.50p 2550
29/01/2020 41.80p 43.00p 40.50p 40.50p 21500
28/01/2020 42.00p 44.50p 42.90p 42.90p 0
27/01/2020 42.00p 44.50p 42.00p 44.50p 7421
24/01/2020 46.00p 44.50p 42.40p 44.50p 0
23/01/2020 46.00p 46.00p 41.60p 42.40p 14921
22/01/2020 52.00p 52.00p 48.00p 50.00p 10500
21/01/2020 51.00p 49.00p 48.50p 49.00p 0
20/01/2020 51.00p 49.50p 48.50p 48.50p 0
17/01/2020 51.00p 52.50p 49.50p 49.50p 37456
16/01/2020 50.00p 51.00p 48.50p 48.50p 10882
15/01/2020 45.00p 47.00p 47.00p 47.00p 0
14/01/2020 45.00p 47.00p 47.00p 47.00p 0
13/01/2020 45.00p 47.50p 45.00p 47.00p 25432
10/01/2020 49.00p 48.20p 48.20p 48.20p 0
09/01/2020 49.00p 51.00p 48.20p 48.20p 3921
08/01/2020 49.00p 48.20p 48.20p 48.20p 0
07/01/2020 49.00p 48.20p 48.20p 48.20p 0
06/01/2020 49.00p 48.20p 48.20p 48.20p 0
03/01/2020 49.00p 48.20p 48.20p 48.20p 0
02/01/2020 49.00p 49.60p 48.20p 48.20p 15600
31/12/2019 41.60p 47.60p 47.60p 47.60p 0
30/12/2019 41.60p 47.60p 47.60p 47.60p 0
27/12/2019 41.60p 49.00p 47.60p 47.60p 4081
24/12/2019 41.60p 47.10p 47.10p 47.10p 0
23/12/2019 41.60p 47.10p 41.60p 47.10p 155682
20/12/2019 41.80p 42.00p 41.00p 41.50p 67581
19/12/2019 42.60p 42.60p 42.00p 42.00p 27932
18/12/2019 43.00p 43.80p 43.00p 43.80p 1500
17/12/2019 44.00p 44.90p 44.90p 44.90p 0
16/12/2019 44.00p 44.90p 44.00p 44.90p 40805
13/12/2019 44.00p 45.60p 45.50p 45.60p 0
12/12/2019 44.00p 45.50p 43.50p 45.50p 0
11/12/2019 44.00p 44.00p 43.50p 43.50p 57500
10/12/2019 42.40p 45.20p 45.20p 45.20p 0
09/12/2019 42.40p 45.20p 45.20p 45.20p 0
06/12/2019 42.40p 45.20p 45.20p 45.20p 0
05/12/2019 42.40p 45.20p 45.20p 45.20p 0
04/12/2019 42.40p 45.20p 45.20p 45.20p 0
03/12/2019 42.40p 45.20p 45.20p 45.20p 0
02/12/2019 42.40p 45.20p 44.20p 45.20p 0
29/11/2019 42.40p 44.20p 42.40p 44.20p 3200
28/11/2019 42.40p 44.20p 44.20p 44.20p 0
27/11/2019 42.40p 44.20p 44.20p 44.20p 0
26/11/2019 42.40p 44.20p 44.20p 44.20p 0
25/11/2019 42.40p 44.20p 44.20p 44.20p 0
22/11/2019 42.40p 44.20p 44.20p 44.20p 0
21/11/2019 42.40p 44.20p 44.20p 44.20p 0
20/11/2019 42.40p 44.20p 44.20p 44.20p 0
19/11/2019 42.40p 44.20p 44.20p 44.20p 0
18/11/2019 42.40p 44.20p 44.20p 44.20p 0
15/11/2019 42.40p 44.20p 42.40p 44.20p 1000
14/11/2019 45.00p 44.20p 44.20p 44.20p 0
13/11/2019 45.00p 44.20p 44.20p 44.20p 0
12/11/2019 45.00p 44.20p 44.20p 44.20p 0
11/11/2019 45.00p 44.20p 44.20p 44.20p 0
08/11/2019 45.00p 44.20p 44.20p 44.20p 0
07/11/2019 45.00p 44.20p 44.20p 44.20p 0
06/11/2019 45.00p 44.20p 44.20p 44.20p 0
05/11/2019 45.00p 44.20p 44.20p 44.20p 0
04/11/2019 45.00p 44.20p 44.20p 44.20p 0
01/11/2019 45.00p 44.20p 44.20p 44.20p 0
31/10/2019 45.00p 44.20p 44.20p 44.20p 0
30/10/2019 45.00p 44.20p 44.20p 44.20p 0
29/10/2019 45.00p 44.20p 44.20p 44.20p 0
28/10/2019 45.00p 44.20p 44.20p 44.20p 0
25/10/2019 45.00p 44.20p 44.20p 44.20p 0
24/10/2019 45.00p 44.20p 44.20p 44.20p 0
23/10/2019 45.00p 44.20p 43.50p 44.20p 0
22/10/2019 45.00p 46.50p 43.50p 43.50p 27804
21/10/2019 45.00p 46.50p 46.50p 46.50p 0
18/10/2019 45.00p 46.50p 46.50p 46.50p 0
17/10/2019 45.00p 46.50p 45.00p 46.50p 551598
16/10/2019 45.00p 47.50p 47.50p 47.50p 0
15/10/2019 45.00p 47.50p 47.50p 47.50p 0
14/10/2019 45.00p 47.50p 47.50p 47.50p 0
11/10/2019 45.00p 47.60p 47.50p 47.50p 0
10/10/2019 45.00p 47.60p 47.60p 47.60p 0
09/10/2019 45.00p 47.60p 47.60p 47.60p 0
08/10/2019 45.00p 47.60p 47.60p 47.60p 0
07/10/2019 45.00p 47.60p 47.10p 47.60p 0
04/10/2019 45.00p 47.10p 47.10p 47.10p 0
03/10/2019 45.00p 47.10p 47.10p 47.10p 0
02/10/2019 45.00p 47.10p 47.10p 47.10p 0
01/10/2019 45.00p 47.10p 45.50p 47.10p 0
30/09/2019 45.00p 45.50p 45.50p 45.50p 0
27/09/2019 45.00p 45.50p 45.50p 45.50p 0
26/09/2019 45.00p 45.50p 45.50p 45.50p 0
25/09/2019 45.00p 45.50p 45.00p 45.50p 221941
24/09/2019 45.00p 45.50p 45.50p 45.50p 0
23/09/2019 45.00p 45.50p 45.50p 45.50p 0
20/09/2019 45.00p 45.50p 45.50p 45.50p 0
19/09/2019 45.00p 45.50p 45.00p 45.50p 2222
18/09/2019 45.00p 45.50p 45.00p 45.50p 42692
17/09/2019 45.00p 44.50p 44.50p 44.50p 0
16/09/2019 45.00p 44.50p 44.50p 44.50p 0
13/09/2019 45.00p 44.50p 44.50p 44.50p 0
12/09/2019 45.00p 44.50p 44.50p 44.50p 0
11/09/2019 45.00p 45.00p 44.50p 44.50p 2444
10/09/2019 45.00p 44.50p 44.50p 44.50p 0
09/09/2019 45.00p 44.50p 44.50p 44.50p 0
06/09/2019 45.00p 45.00p 44.50p 44.50p 13288
05/09/2019 44.20p 45.00p 44.50p 44.50p 0
04/09/2019 44.20p 45.00p 45.00p 45.00p 0
03/09/2019 44.20p 45.00p 45.00p 45.00p 0
02/09/2019 44.20p 45.00p 45.00p 45.00p 0
30/08/2019 44.20p 45.00p 45.00p 45.00p 0
29/08/2019 44.20p 45.00p 45.00p 45.00p 0
28/08/2019 44.20p 45.00p 45.00p 45.00p 0
27/08/2019 44.20p 45.00p 45.00p 45.00p 0
23/08/2019 44.20p 45.00p 45.00p 45.00p 0

*Close Price adjusted for both dividends and splits