Live Company Group (LVCG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Live Company Group

Date Open High Low Close* Volume
12/12/2014 0.34p 0.34p 0.32p 0.32p 1404
11/12/2014 0.34p 0.34p 0.34p 0.34p 0
10/12/2014 0.34p 0.34p 0.34p 0.34p 0
09/12/2014 0.34p 0.34p 0.34p 0.34p 0
08/12/2014 0.34p 0.34p 0.32p 0.34p 0
05/12/2014 0.34p 0.34p 0.34p 0.34p 0
04/12/2014 0.34p 0.34p 0.32p 0.34p 127
03/12/2014 0.34p 0.34p 0.32p 0.34p 3219
02/12/2014 0.41p 0.41p 0.32p 0.34p 7179
01/12/2014 0.41p 0.41p 0.41p 0.41p 0
28/11/2014 0.41p 0.41p 0.41p 0.41p 0
27/11/2014 0.41p 0.41p 0.41p 0.41p 0
26/11/2014 0.41p 0.41p 0.41p 0.41p 0
25/11/2014 0.41p 0.41p 0.41p 0.41p 0
24/11/2014 0.41p 0.41p 0.41p 0.41p 0
21/11/2014 0.41p 0.41p 0.41p 0.41p 0
20/11/2014 0.41p 0.41p 0.38p 0.41p 575
19/11/2014 0.41p 0.41p 0.41p 0.41p 0
18/11/2014 0.41p 0.41p 0.38p 0.41p 1000
17/11/2014 0.41p 0.41p 0.41p 0.41p 0
14/11/2014 0.41p 0.41p 0.41p 0.41p 0
13/11/2014 0.41p 0.41p 0.41p 0.41p 0
12/11/2014 0.41p 0.41p 0.41p 0.41p 0
11/11/2014 0.41p 0.41p 0.41p 0.41p 0
10/11/2014 0.41p 0.41p 0.38p 0.41p 68
07/11/2014 0.41p 0.41p 0.38p 0.41p 28
06/11/2014 0.41p 0.41p 0.41p 0.41p 0
05/11/2014 0.41p 0.41p 0.41p 0.41p 0
04/11/2014 0.41p 0.41p 0.41p 0.41p 0
03/11/2014 0.41p 0.41p 0.41p 0.41p 0
31/10/2014 0.41p 0.41p 0.41p 0.41p 0
30/10/2014 0.41p 0.41p 0.41p 0.41p 0
29/10/2014 0.41p 0.41p 0.41p 0.41p 0
28/10/2014 0.43p 0.43p 0.40p 0.41p 963
27/10/2014 0.43p 0.43p 0.43p 0.43p 0
24/10/2014 0.43p 0.43p 0.43p 0.43p 0
23/10/2014 0.43p 0.43p 0.43p 0.43p 0
22/10/2014 0.43p 0.43p 0.40p 0.43p 1000
21/10/2014 0.43p 0.43p 0.43p 0.43p 0
20/10/2014 0.43p 0.43p 0.43p 0.43p 0
17/10/2014 0.43p 0.43p 0.40p 0.43p 1164
16/10/2014 0.43p 0.43p 0.43p 0.43p 0
15/10/2014 0.43p 0.43p 0.41p 0.43p 1000
14/10/2014 0.43p 0.43p 0.43p 0.43p 0
13/10/2014 0.43p 0.43p 0.43p 0.43p 0
10/10/2014 0.43p 0.43p 0.43p 0.43p 0
09/10/2014 0.43p 0.43p 0.41p 0.43p 28
08/10/2014 0.43p 0.43p 0.43p 0.43p 0
07/10/2014 0.43p 0.43p 0.43p 0.43p 0
06/10/2014 0.43p 0.44p 0.43p 0.43p 0
03/10/2014 0.47p 0.47p 0.42p 0.43p 5166
02/10/2014 0.49p 0.49p 0.45p 0.47p 3000
01/10/2014 0.52p 0.52p 0.45p 0.49p 10508
30/09/2014 0.55p 0.70p 0.50p 0.52p 31984
29/09/2014 0.55p 0.55p 0.54p 0.55p 0
26/09/2014 0.55p 0.55p 0.55p 0.55p 0
25/09/2014 0.55p 0.55p 0.55p 0.55p 0
24/09/2014 0.55p 0.55p 0.55p 0.55p 0
23/09/2014 0.55p 0.55p 0.55p 0.55p 0
22/09/2014 0.55p 0.55p 0.55p 0.55p 0
19/09/2014 0.55p 0.55p 0.52p 0.55p 54
18/09/2014 0.55p 0.55p 0.55p 0.55p 0
17/09/2014 0.55p 0.55p 0.55p 0.55p 0
16/09/2014 0.55p 0.55p 0.55p 0.55p 0
15/09/2014 0.55p 0.55p 0.55p 0.55p 0
12/09/2014 0.55p 0.55p 0.55p 0.55p 0
11/09/2014 0.55p 0.55p 0.54p 0.55p 4573
10/09/2014 0.55p 0.55p 0.55p 0.55p 0
09/09/2014 0.55p 0.55p 0.55p 0.55p 0
08/09/2014 0.55p 0.55p 0.55p 0.55p 0
05/09/2014 0.55p 0.55p 0.55p 0.55p 0
04/09/2014 0.55p 0.55p 0.55p 0.55p 0
03/09/2014 0.55p 0.55p 0.52p 0.55p 18
02/09/2014 0.55p 0.55p 0.55p 0.55p 0
01/09/2014 0.55p 0.55p 0.52p 0.55p 3
29/08/2014 0.55p 0.55p 0.52p 0.55p 99
28/08/2014 0.55p 0.55p 0.55p 0.55p 0
27/08/2014 0.55p 0.55p 0.55p 0.55p 0
26/08/2014 0.55p 0.55p 0.52p 0.55p 6
22/08/2014 0.55p 0.55p 0.52p 0.55p 231
21/08/2014 0.55p 0.55p 0.55p 0.55p 0
20/08/2014 0.55p 0.55p 0.55p 0.55p 0
19/08/2014 0.55p 0.55p 0.55p 0.55p 0
18/08/2014 0.55p 0.55p 0.55p 0.55p 0
15/08/2014 0.55p 0.55p 0.55p 0.55p 0
14/08/2014 0.55p 0.55p 0.55p 0.55p 0
13/08/2014 0.55p 0.55p 0.55p 0.55p 0
12/08/2014 0.55p 0.55p 0.55p 0.55p 0
11/08/2014 0.55p 0.55p 0.55p 0.55p 1000
08/08/2014 0.55p 0.55p 0.55p 0.55p 0
07/08/2014 0.55p 0.55p 0.55p 0.55p 0
06/08/2014 0.55p 0.55p 0.52p 0.55p 298
05/08/2014 0.55p 0.60p 0.55p 0.55p 0
04/08/2014 0.55p 0.60p 0.55p 0.55p 0
01/08/2014 0.55p 0.60p 0.55p 0.55p 0
31/07/2014 0.57p 0.60p 0.55p 0.55p 0
30/07/2014 0.57p 0.60p 0.56p 0.57p 0
29/07/2014 0.58p 0.60p 0.56p 0.57p 0
28/07/2014 0.58p 0.60p 0.56p 0.58p 0
25/07/2014 0.58p 0.60p 0.56p 0.58p 0
24/07/2014 0.58p 0.60p 0.56p 0.58p 0
23/07/2014 0.58p 0.60p 0.56p 0.58p 0
22/07/2014 0.58p 0.60p 0.56p 0.58p 0
21/07/2014 0.58p 0.60p 0.56p 0.58p 0
18/07/2014 0.58p 0.60p 0.56p 0.58p 0
17/07/2014 0.58p 0.60p 0.56p 0.58p 0
16/07/2014 0.58p 0.60p 0.56p 0.58p 1378
15/07/2014 0.58p 0.58p 0.56p 0.58p 9
14/07/2014 0.58p 0.58p 0.56p 0.58p 0
11/07/2014 0.58p 0.58p 0.56p 0.58p 0
10/07/2014 0.58p 0.58p 0.56p 0.58p 625
09/07/2014 0.59p 0.59p 0.56p 0.58p 500
08/07/2014 0.59p 0.59p 0.51p 0.59p 0
07/07/2014 0.59p 0.59p 0.51p 0.59p 833
04/07/2014 0.59p 0.61p 0.57p 0.59p 0
03/07/2014 0.59p 0.61p 0.57p 0.59p 0
02/07/2014 0.59p 0.61p 0.57p 0.59p 0
01/07/2014 0.59p 0.61p 0.57p 0.59p 0
30/06/2014 0.59p 0.61p 0.57p 0.59p 0
27/06/2014 0.59p 0.61p 0.57p 0.59p 0
26/06/2014 0.59p 0.61p 0.57p 0.59p 0
25/06/2014 0.59p 0.61p 0.57p 0.59p 0
24/06/2014 0.59p 0.61p 0.57p 0.59p 0
23/06/2014 0.61p 0.61p 0.57p 0.59p 3000
20/06/2014 0.63p 0.63p 0.58p 0.61p 457
19/06/2014 0.63p 0.66p 0.63p 0.63p 397
18/06/2014 0.63p 0.63p 0.60p 0.63p 0
17/06/2014 0.63p 0.63p 0.60p 0.63p 35
16/06/2014 0.63p 0.63p 0.60p 0.63p 0
13/06/2014 0.63p 0.63p 0.60p 0.63p 0
12/06/2014 0.63p 0.63p 0.60p 0.63p 17
11/06/2014 0.63p 0.63p 0.63p 0.63p 0
10/06/2014 0.63p 0.63p 0.63p 0.63p 0
09/06/2014 0.63p 0.63p 0.63p 0.63p 549
06/06/2014 0.72p 0.72p 0.60p 0.63p 32231
05/06/2014 0.72p 0.72p 0.67p 0.72p 4
04/06/2014 0.74p 0.74p 0.70p 0.72p 0
03/06/2014 0.74p 0.74p 0.70p 0.74p 0
02/06/2014 0.74p 0.74p 0.70p 0.74p 73
30/05/2014 0.74p 0.74p 0.70p 0.74p 15
29/05/2014 0.74p 0.74p 0.74p 0.74p 180
28/05/2014 0.74p 0.75p 0.70p 0.74p 47
27/05/2014 0.74p 0.79p 0.74p 0.74p 0
23/05/2014 0.79p 0.79p 0.74p 0.74p 900
22/05/2014 0.79p 0.81p 0.78p 0.79p 0
21/05/2014 0.79p 0.81p 0.78p 0.79p 0
20/05/2014 0.79p 0.81p 0.78p 0.79p 0
19/05/2014 0.79p 0.81p 0.78p 0.79p 0
16/05/2014 0.81p 0.81p 0.78p 0.79p 2487
15/05/2014 0.92p 0.92p 0.84p 0.84p 0
14/05/2014 0.92p 0.92p 0.86p 0.92p 0
13/05/2014 0.92p 0.92p 0.86p 0.92p 0
12/05/2014 0.92p 0.92p 0.86p 0.90p 3278
09/05/2014 0.92p 0.93p 0.92p 0.93p 80
08/05/2014 0.92p 0.93p 0.92p 0.92p 373
07/05/2014 0.92p 0.93p 0.92p 0.92p 56
06/05/2014 0.92p 0.92p 0.88p 0.92p 64
02/05/2014 0.92p 0.93p 0.88p 0.92p 356
01/05/2014 1.04p 1.04p 0.90p 0.92p 10065
30/04/2014 1.04p 1.06p 1.03p 1.04p 0
29/04/2014 1.04p 1.06p 1.04p 1.04p 110
28/04/2014 1.04p 1.04p 1.00p 1.04p 518
25/04/2014 1.04p 1.10p 1.01p 1.04p 0
24/04/2014 1.10p 1.10p 1.01p 1.04p 5000
23/04/2014 1.10p 1.10p 1.05p 1.10p 62
22/04/2014 1.10p 1.14p 1.05p 1.10p 4835
17/04/2014 1.10p 1.14p 1.06p 1.10p 288
16/04/2014 1.10p 1.14p 1.10p 1.10p 220
15/04/2014 1.07p 1.15p 1.05p 1.10p 17333
14/04/2014 1.07p 1.12p 1.02p 1.07p 483
11/04/2014 1.07p 1.07p 1.02p 1.07p 28
10/04/2014 1.07p 1.12p 1.07p 1.07p 560
09/04/2014 1.07p 1.12p 1.02p 1.07p 286
08/04/2014 1.07p 1.12p 1.02p 1.07p 375
07/04/2014 1.07p 1.07p 1.02p 1.07p 300
04/04/2014 1.07p 1.10p 1.07p 1.07p 420
03/04/2014 1.16p 1.16p 1.05p 1.07p 2568
02/04/2014 1.16p 1.16p 1.12p 1.16p 480
01/04/2014 1.16p 1.17p 1.16p 1.16p 0
31/03/2014 1.16p 1.17p 1.16p 1.16p 0
28/03/2014 1.16p 1.17p 1.16p 1.17p 0
27/03/2014 1.16p 1.16p 1.16p 1.16p 170
26/03/2014 1.16p 1.16p 1.16p 1.16p 140
25/03/2014 1.16p 1.16p 1.16p 1.16p 0
24/03/2014 1.16p 1.16p 1.16p 1.16p 0
21/03/2014 1.16p 1.16p 1.16p 1.16p 186
20/03/2014 1.16p 1.16p 1.16p 1.16p 324
19/03/2014 1.16p 1.17p 1.16p 1.16p 110
18/03/2014 1.16p 1.17p 1.15p 1.16p 0
17/03/2014 1.16p 1.17p 1.16p 1.17p 290
14/03/2014 1.17p 1.18p 1.16p 1.16p 80
13/03/2014 1.17p 1.18p 1.17p 1.17p 80
12/03/2014 1.17p 1.18p 1.14p 1.17p 913
11/03/2014 1.16p 1.18p 1.16p 1.17p 3508
10/03/2014 1.21p 1.21p 1.15p 1.16p 2500
07/03/2014 1.21p 1.22p 1.17p 1.21p 1216
06/03/2014 1.21p 1.21p 1.17p 1.21p 0
05/03/2014 1.21p 1.21p 1.17p 1.21p 0
04/03/2014 1.21p 1.21p 1.17p 1.21p 0
03/03/2014 1.21p 1.21p 1.17p 1.21p 5

*Close Price adjusted for both dividends and splits