Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/02/2014 1.21p 1.24p 1.17p 1.21p 0
27/02/2014 1.21p 1.24p 1.17p 1.21p 0
26/02/2014 1.21p 1.24p 1.17p 1.21p 0
25/02/2014 1.21p 1.24p 1.17p 1.21p 0
24/02/2014 1.21p 1.24p 1.17p 1.21p 15400
21/02/2014 1.22p 1.22p 1.17p 1.21p 1741
20/02/2014 1.22p 1.22p 1.17p 1.22p 120
19/02/2014 1.22p 1.22p 1.17p 1.22p 15833
18/02/2014 1.22p 1.22p 1.17p 1.22p 0
17/02/2014 1.22p 1.22p 1.17p 1.22p 1055
14/02/2014 1.22p 1.25p 1.22p 1.22p 392
13/02/2014 1.22p 1.22p 1.17p 1.22p 0
12/02/2014 1.22p 1.22p 1.17p 1.22p 31
11/02/2014 1.22p 1.22p 1.17p 1.22p 833
10/02/2014 1.22p 1.25p 1.22p 1.22p 300
07/02/2014 1.22p 1.22p 1.17p 1.22p 0
06/02/2014 1.22p 1.22p 1.17p 1.22p 0
05/02/2014 1.22p 1.22p 1.17p 1.22p 3166
04/02/2014 1.20p 1.22p 1.20p 1.22p 5825
03/02/2014 1.22p 1.22p 1.18p 1.20p 1308
31/01/2014 1.22p 1.22p 1.18p 1.22p 0
30/01/2014 1.22p 1.22p 1.18p 1.22p 2
29/01/2014 1.24p 1.24p 1.18p 1.22p 2200
28/01/2014 1.26p 1.26p 1.22p 1.24p 1040
27/01/2014 1.26p 1.26p 1.22p 1.26p 2
24/01/2014 1.26p 1.26p 1.22p 1.26p 0
23/01/2014 1.26p 1.26p 1.22p 1.26p 55
22/01/2014 1.30p 1.30p 1.25p 1.26p 2966
21/01/2014 1.30p 1.30p 1.25p 1.30p 0
20/01/2014 1.30p 1.30p 1.25p 1.30p 0
17/01/2014 1.30p 1.30p 1.25p 1.30p 0
16/01/2014 1.30p 1.30p 1.25p 1.30p 203
15/01/2014 1.30p 1.36p 1.26p 1.30p 0
14/01/2014 1.33p 1.36p 1.26p 1.30p 6327
13/01/2014 1.33p 1.36p 1.33p 1.33p 5500
10/01/2014 1.33p 1.33p 1.28p 1.33p 23
09/01/2014 1.34p 1.34p 1.28p 1.33p 17
08/01/2014 1.38p 1.38p 1.30p 1.34p 1559
07/01/2014 1.38p 1.38p 1.35p 1.38p 10
06/01/2014 1.38p 1.38p 1.35p 1.38p 356
03/01/2014 1.40p 1.44p 1.35p 1.38p 0
02/01/2014 1.44p 1.44p 1.35p 1.40p 1605
31/12/2013 1.50p 1.50p 1.43p 1.43p 2104
30/12/2013 1.50p 1.50p 0.05p 1.50p 0
27/12/2013 1.29p 1.30p 1.20p 1.29p 2886
24/12/2013 1.23p 1.29p 1.23p 1.23p 0
23/12/2013 1.23p 1.29p 1.23p 1.23p 284
20/12/2013 1.23p 1.23p 1.16p 1.23p 167
19/12/2013 1.26p 1.29p 1.15p 1.23p 1606
18/12/2013 1.35p 1.35p 1.20p 1.29p 2198
17/12/2013 1.35p 1.38p 1.30p 1.38p 0
16/12/2013 1.35p 1.35p 1.30p 1.35p 0
13/12/2013 1.35p 1.35p 1.30p 1.35p 1786
12/12/2013 1.35p 1.43p 1.30p 1.35p 0
11/12/2013 1.38p 1.43p 1.30p 1.38p 1362
10/12/2013 1.38p 1.38p 1.30p 1.38p 250
09/12/2013 1.38p 1.50p 1.38p 1.38p 33
06/12/2013 1.38p 1.38p 1.30p 1.38p 1342
05/12/2013 1.53p 1.53p 1.32p 1.38p 37256
04/12/2013 1.47p 1.53p 1.42p 1.53p 13228
03/12/2013 1.44p 1.49p 1.35p 1.47p 5056
02/12/2013 1.35p 1.35p 1.29p 1.35p 0
29/11/2013 1.35p 1.35p 1.29p 1.35p 600
28/11/2013 1.32p 1.35p 1.32p 1.35p 133
27/11/2013 1.38p 1.53p 1.23p 1.32p 10052
26/11/2013 1.32p 1.38p 1.32p 1.38p 2073
25/11/2013 1.29p 1.38p 1.29p 1.32p 4167
22/11/2013 1.38p 1.40p 1.26p 1.29p 7273
21/11/2013 1.50p 1.56p 1.32p 1.38p 5816
20/11/2013 1.50p 1.50p 1.45p 1.50p 1486
19/11/2013 1.53p 1.55p 1.44p 1.50p 5971
18/11/2013 1.35p 1.55p 1.35p 1.53p 30353
15/11/2013 1.35p 1.38p 1.28p 1.35p 4188
14/11/2013 1.35p 1.35p 1.27p 1.35p 2067
13/11/2013 1.35p 1.35p 1.27p 1.35p 6304
12/11/2013 1.35p 1.41p 1.35p 1.35p 33
11/11/2013 1.35p 1.35p 1.27p 1.35p 3986
08/11/2013 1.35p 1.35p 1.27p 1.35p 339
07/11/2013 1.35p 1.40p 1.27p 1.35p 0
06/11/2013 1.35p 1.40p 1.27p 1.35p 3750
05/11/2013 1.35p 1.35p 1.26p 1.35p 1183
04/11/2013 1.35p 1.36p 1.35p 1.35p 833
01/11/2013 1.35p 1.35p 1.27p 1.35p 833
31/10/2013 1.35p 1.35p 1.28p 1.35p 1241
30/10/2013 1.35p 1.37p 1.28p 1.35p 0
29/10/2013 1.35p 1.37p 1.28p 1.35p 0
28/10/2013 1.35p 1.37p 1.28p 1.35p 0
25/10/2013 1.35p 1.37p 1.28p 1.35p 678
24/10/2013 1.35p 1.35p 1.28p 1.35p 1042
23/10/2013 1.35p 1.40p 1.35p 1.35p 0
22/10/2013 1.35p 1.40p 1.35p 1.35p 74
21/10/2013 1.35p 1.40p 1.27p 1.35p 244
18/10/2013 1.32p 1.44p 1.28p 1.35p 6710
17/10/2013 1.32p 1.40p 1.32p 1.32p 1482
16/10/2013 1.29p 1.36p 1.27p 1.32p 1754
15/10/2013 1.29p 1.44p 1.25p 1.29p 0
14/10/2013 1.26p 1.44p 1.25p 1.29p 14129
11/10/2013 1.23p 1.26p 1.21p 1.26p 5417
10/10/2013 1.23p 1.26p 1.14p 1.23p 875
09/10/2013 1.23p 1.26p 1.22p 1.26p 208
08/10/2013 1.26p 1.26p 1.14p 1.23p 4736
07/10/2013 1.26p 1.28p 1.26p 1.26p 2391
04/10/2013 1.26p 1.26p 1.14p 1.26p 866
03/10/2013 1.32p 1.32p 1.20p 1.26p 7221
02/10/2013 1.32p 1.32p 1.21p 1.32p 250
01/10/2013 1.47p 1.47p 1.28p 1.32p 7748
30/09/2013 1.35p 1.70p 1.35p 1.47p 26063
27/09/2013 1.32p 1.32p 1.32p 1.32p 327
26/09/2013 1.32p 1.32p 1.32p 1.32p 0
25/09/2013 1.32p 1.32p 1.32p 1.32p 2481
24/09/2013 1.32p 1.32p 1.23p 1.32p 0
23/09/2013 1.23p 1.32p 1.23p 1.32p 1630
20/09/2013 1.23p 1.25p 1.23p 1.23p 0
19/09/2013 1.23p 1.25p 1.23p 1.23p 0
18/09/2013 1.23p 1.25p 1.23p 1.23p 1903
17/09/2013 1.26p 1.26p 1.14p 1.23p 1634
16/09/2013 1.35p 1.35p 1.20p 1.26p 3333
13/09/2013 1.35p 1.44p 1.29p 1.35p 0
12/09/2013 1.35p 1.44p 1.29p 1.35p 2715
11/09/2013 1.14p 1.46p 1.14p 1.35p 14159
10/09/2013 1.17p 1.17p 1.08p 1.14p 600
09/09/2013 1.23p 1.23p 1.08p 1.17p 3656
06/09/2013 1.23p 1.23p 1.14p 1.23p 3950
05/09/2013 1.23p 1.25p 1.23p 1.23p 142
04/09/2013 1.23p 1.23p 1.15p 1.23p 208
03/09/2013 1.35p 1.35p 1.14p 1.23p 4175
02/09/2013 1.35p 1.38p 1.35p 1.35p 0
30/08/2013 1.35p 1.38p 1.35p 1.35p 727
29/08/2013 1.29p 1.38p 1.20p 1.35p 8091
28/08/2013 1.32p 1.37p 1.25p 1.29p 2833
27/08/2013 1.29p 1.44p 1.28p 1.32p 8096
23/08/2013 1.20p 1.29p 1.20p 1.29p 13243
22/08/2013 1.20p 1.28p 1.14p 1.20p 24383
21/08/2013 1.20p 1.20p 1.14p 1.20p 5592
20/08/2013 1.17p 1.18p 1.17p 1.17p 0
19/08/2013 1.17p 1.18p 1.17p 1.17p 324
16/08/2013 1.14p 1.17p 1.14p 1.17p 539
15/08/2013 1.17p 1.17p 1.08p 1.14p 4148
14/08/2013 1.26p 1.27p 1.14p 1.17p 7123
13/08/2013 1.26p 1.27p 1.20p 1.26p 2895
12/08/2013 1.17p 1.28p 1.17p 1.26p 10515
09/08/2013 1.20p 1.20p 1.14p 1.17p 2439
08/08/2013 1.17p 1.20p 1.07p 1.20p 4382
07/08/2013 1.17p 1.26p 1.17p 1.26p 840
06/08/2013 1.26p 1.26p 1.08p 1.17p 3725
05/08/2013 1.26p 1.26p 1.23p 1.26p 315
02/08/2013 1.26p 1.26p 1.20p 1.26p 0
01/08/2013 1.26p 1.26p 1.20p 1.26p 554
31/07/2013 1.26p 1.26p 1.24p 1.26p 83
30/07/2013 1.26p 1.26p 1.14p 1.26p 1380
29/07/2013 1.20p 1.26p 1.14p 1.26p 7440
26/07/2013 1.38p 1.38p 1.14p 1.20p 3446
25/07/2013 1.38p 1.38p 1.38p 1.38p 46
24/07/2013 1.38p 1.50p 1.33p 1.38p 2552
23/07/2013 1.44p 1.44p 1.32p 1.38p 7673
22/07/2013 1.44p 1.47p 1.44p 1.44p 47
19/07/2013 1.50p 1.50p 1.44p 1.44p 453
18/07/2013 1.56p 1.56p 1.44p 1.50p 1917
17/07/2013 1.38p 1.56p 1.38p 1.56p 7118
16/07/2013 1.38p 1.44p 1.38p 1.38p 108
15/07/2013 1.44p 1.44p 1.34p 1.38p 6778
12/07/2013 1.44p 1.45p 1.38p 1.44p 269
11/07/2013 1.44p 1.48p 1.39p 1.44p 737
10/07/2013 1.50p 1.50p 1.41p 1.44p 1250
09/07/2013 1.56p 1.56p 1.45p 1.50p 4108
08/07/2013 1.62p 1.62p 1.50p 1.56p 3720
05/07/2013 1.56p 1.78p 1.56p 1.62p 15787
04/07/2013 1.59p 1.72p 1.51p 1.56p 2692
03/07/2013 1.59p 1.72p 1.51p 1.59p 6442
02/07/2013 1.68p 1.68p 1.57p 1.59p 1467
01/07/2013 1.62p 1.68p 1.57p 1.68p 2801
28/06/2013 1.62p 1.68p 1.50p 1.50p 4343
27/06/2013 1.59p 1.63p 1.59p 1.62p 542
26/06/2013 1.68p 1.74p 1.51p 1.59p 4803
25/06/2013 1.86p 1.86p 1.71p 1.74p 2559
24/06/2013 1.98p 2.02p 1.68p 1.86p 39
21/06/2013 1.86p 2.11p 1.82p 1.98p 7478
20/06/2013 1.95p 1.95p 1.80p 1.86p 1583
19/06/2013 2.07p 2.07p 1.86p 1.95p 3371
18/06/2013 2.04p 2.22p 1.72p 2.07p 10345
17/06/2013 1.86p 2.13p 1.86p 2.04p 2342
14/06/2013 1.83p 2.07p 1.83p 1.86p 9135
13/06/2013 1.89p 1.90p 1.76p 1.83p 2274
12/06/2013 2.07p 2.09p 1.89p 1.89p 1692
11/06/2013 1.92p 2.10p 1.92p 2.07p 2155
10/06/2013 1.77p 2.04p 1.77p 1.92p 4214
07/06/2013 1.74p 1.85p 1.74p 1.77p 417
06/06/2013 1.86p 1.86p 1.69p 1.74p 2762
05/06/2013 1.65p 1.98p 1.65p 1.86p 5590
04/06/2013 1.56p 1.68p 1.56p 1.65p 1033
03/06/2013 1.56p 1.68p 1.44p 1.56p 0
31/05/2013 1.68p 1.68p 1.44p 1.56p 4547
30/05/2013 1.68p 1.80p 1.58p 1.68p 0
29/05/2013 1.68p 1.80p 1.58p 1.68p 0
28/05/2013 1.68p 1.80p 1.58p 1.68p 0
24/05/2013 1.80p 1.80p 1.58p 1.68p 1619
23/05/2013 1.92p 1.92p 1.80p 1.80p 417
22/05/2013 1.92p 1.92p 1.71p 1.92p 3801
21/05/2013 1.92p 1.92p 1.89p 1.92p 0
20/05/2013 1.89p 1.92p 1.89p 1.92p 521

*Close Price adjusted for both dividends and splits