Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/05/2013 1.74p 2.22p 1.74p 1.89p 8573
16/05/2013 1.71p 1.77p 1.71p 1.74p 2325
15/05/2013 1.71p 1.81p 1.61p 1.71p 0
14/05/2013 1.62p 1.81p 1.61p 1.71p 6988
13/05/2013 1.77p 1.77p 1.57p 1.62p 1466
10/05/2013 1.62p 1.77p 1.56p 1.77p 5423
09/05/2013 1.62p 1.80p 1.44p 1.62p 0
08/05/2013 1.80p 1.80p 1.44p 1.62p 9607
07/05/2013 1.92p 1.92p 1.76p 1.80p 935
03/05/2013 2.04p 2.04p 1.80p 1.92p 1089
02/05/2013 2.04p 2.04p 1.93p 2.04p 438
01/05/2013 1.98p 2.04p 1.98p 2.04p 1312
30/04/2013 2.01p 2.01p 1.92p 1.98p 826
29/04/2013 2.01p 2.01p 1.92p 2.01p 854
26/04/2013 1.98p 2.01p 1.92p 2.01p 3648
25/04/2013 1.98p 2.10p 1.92p 1.98p 1086
24/04/2013 2.10p 2.11p 1.92p 1.98p 2167
23/04/2013 2.19p 2.19p 1.97p 2.10p 531
22/04/2013 2.19p 2.19p 2.04p 2.19p 0
19/04/2013 2.04p 2.19p 2.04p 2.19p 2501
18/04/2013 2.04p 2.04p 2.01p 2.04p 0
17/04/2013 2.01p 2.04p 2.01p 2.04p 625
16/04/2013 2.04p 2.04p 1.92p 2.01p 8850
15/04/2013 2.16p 2.16p 1.98p 2.04p 778
12/04/2013 2.16p 2.16p 2.04p 2.16p 457
11/04/2013 2.16p 2.16p 2.04p 2.16p 973
10/04/2013 2.13p 2.33p 2.10p 2.16p 13566
09/04/2013 2.19p 2.22p 2.10p 2.13p 0
08/04/2013 2.19p 2.19p 2.10p 2.19p 0
05/04/2013 2.10p 2.19p 2.10p 2.19p 5208
04/04/2013 2.16p 2.16p 2.03p 2.10p 4979
03/04/2013 2.28p 2.28p 2.10p 2.16p 6852
02/04/2013 2.28p 2.28p 2.22p 2.28p 208
28/03/2013 2.22p 2.28p 2.22p 2.28p 2598
27/03/2013 2.49p 2.49p 2.18p 2.22p 13301
26/03/2013 2.31p 2.49p 2.31p 2.49p 4961
25/03/2013 2.49p 2.52p 2.28p 2.31p 7830
22/03/2013 2.49p 2.64p 2.49p 2.49p 0
21/03/2013 2.49p 2.64p 2.49p 2.49p 0
20/03/2013 2.49p 2.64p 2.49p 2.49p 0
19/03/2013 2.64p 2.64p 2.49p 2.49p 2050
18/03/2013 2.61p 2.70p 2.52p 2.64p 3150
15/03/2013 2.37p 2.64p 2.31p 2.55p 2742
14/03/2013 2.61p 2.61p 2.29p 2.37p 2986
13/03/2013 2.61p 2.61p 2.50p 2.61p 417
12/03/2013 2.46p 2.62p 2.46p 2.61p 6312
11/03/2013 2.37p 2.46p 2.29p 2.46p 3320
08/03/2013 2.64p 2.64p 2.28p 2.37p 14958
07/03/2013 2.64p 2.64p 2.46p 2.64p 2436
06/03/2013 2.79p 2.79p 2.52p 2.64p 2938
05/03/2013 2.61p 2.70p 2.58p 2.70p 3646
04/03/2013 2.61p 2.61p 2.46p 2.61p 344
01/03/2013 2.82p 2.82p 2.46p 2.61p 4604
28/02/2013 2.52p 2.82p 2.52p 2.82p 5595
27/02/2013 2.52p 2.52p 2.46p 2.52p 521
26/02/2013 2.52p 2.52p 2.46p 2.52p 2396
25/02/2013 2.52p 2.52p 2.46p 2.52p 0
22/02/2013 2.52p 2.52p 2.46p 2.52p 88
21/02/2013 2.52p 2.59p 2.40p 2.52p 0
20/02/2013 2.52p 2.59p 2.40p 2.52p 5023
19/02/2013 2.40p 2.40p 2.36p 2.40p 0
18/02/2013 2.40p 2.40p 2.36p 2.40p 762
15/02/2013 2.55p 2.55p 2.34p 2.40p 7784
14/02/2013 2.34p 2.69p 2.34p 2.55p 9390
13/02/2013 2.58p 2.58p 2.34p 2.34p 5458
12/02/2013 2.46p 2.69p 2.46p 2.58p 6828
11/02/2013 2.76p 2.76p 2.43p 2.49p 5637
08/02/2013 2.76p 2.78p 2.64p 2.76p 2628
07/02/2013 2.76p 2.76p 2.64p 2.76p 83
06/02/2013 2.76p 2.76p 2.67p 2.76p 560
05/02/2013 2.85p 2.85p 2.71p 2.76p 1991
04/02/2013 2.64p 2.92p 2.58p 2.85p 9324
01/02/2013 2.64p 2.64p 2.59p 2.64p 833
31/01/2013 2.64p 2.64p 2.59p 2.64p 333
30/01/2013 2.64p 2.64p 2.60p 2.64p 747
29/01/2013 2.64p 2.70p 2.62p 2.64p 0
28/01/2013 2.67p 2.70p 2.62p 2.64p 312
25/01/2013 2.67p 2.74p 2.67p 2.67p 625
24/01/2013 3.00p 3.00p 2.64p 2.67p 8148
23/01/2013 3.03p 3.03p 2.80p 3.00p 6813
22/01/2013 2.79p 3.00p 2.79p 2.97p 7354
21/01/2013 2.82p 2.82p 2.79p 2.79p 538
18/01/2013 2.82p 2.94p 2.78p 2.82p 0
17/01/2013 2.82p 2.94p 2.78p 2.82p 8621
16/01/2013 2.88p 2.88p 2.82p 2.82p 625
15/01/2013 2.94p 3.05p 2.79p 2.88p 17180
14/01/2013 2.82p 3.12p 2.82p 3.00p 7824
11/01/2013 2.82p 2.88p 2.63p 2.82p 0
10/01/2013 2.88p 2.88p 2.63p 2.82p 8240
09/01/2013 2.88p 2.95p 2.88p 2.88p 5883
08/01/2013 2.88p 2.94p 2.88p 2.88p 17
07/01/2013 2.88p 3.02p 2.79p 2.88p 5296
04/01/2013 2.88p 2.88p 2.77p 2.88p 2449
03/01/2013 3.09p 3.09p 2.77p 2.88p 8717
02/01/2013 2.58p 3.11p 2.58p 3.09p 42072
31/12/2012 2.37p 2.51p 2.28p 2.49p 4564
28/12/2012 2.28p 2.37p 2.07p 2.37p 13530
27/12/2012 2.28p 2.28p 2.25p 2.28p 0
24/12/2012 2.25p 2.28p 2.25p 2.28p 2576
21/12/2012 2.25p 2.28p 2.25p 2.25p 1252
20/12/2012 2.25p 2.28p 2.25p 2.25p 536
19/12/2012 2.25p 2.32p 2.19p 2.25p 4137
18/12/2012 2.28p 2.42p 2.25p 2.25p 7042
17/12/2012 2.58p 2.58p 2.20p 2.28p 9471
14/12/2012 2.43p 2.58p 2.40p 2.58p 1788
13/12/2012 2.64p 2.64p 2.28p 2.43p 6500
12/12/2012 2.67p 2.74p 2.52p 2.64p 5584
11/12/2012 2.37p 2.73p 2.37p 2.67p 13321
10/12/2012 2.22p 2.40p 2.12p 2.37p 3902
07/12/2012 2.43p 2.43p 2.04p 2.22p 22077
06/12/2012 2.52p 2.52p 2.29p 2.43p 20153
05/12/2012 2.52p 2.52p 2.46p 2.52p 21
04/12/2012 2.58p 2.73p 2.52p 2.52p 0
03/12/2012 2.73p 2.73p 2.52p 2.58p 1458
30/11/2012 2.88p 2.88p 2.64p 2.73p 1875
29/11/2012 2.88p 2.94p 2.77p 2.88p 0
28/11/2012 2.94p 2.94p 2.77p 2.88p 2423
27/11/2012 2.88p 3.08p 2.50p 2.94p 23764
26/11/2012 2.94p 2.94p 2.80p 2.88p 155
23/11/2012 3.00p 3.00p 2.83p 2.94p 1567
22/11/2012 2.94p 3.00p 2.94p 3.00p 1250
21/11/2012 3.12p 3.12p 2.83p 2.94p 1828
20/11/2012 2.94p 3.12p 2.78p 3.12p 4323
19/11/2012 2.88p 3.12p 2.64p 2.94p 5096
16/11/2012 2.70p 2.88p 2.64p 2.88p 2435
15/11/2012 2.82p 2.87p 2.70p 2.70p 0
14/11/2012 2.82p 2.87p 2.82p 2.82p 633
13/11/2012 3.18p 3.18p 2.76p 2.82p 1893
12/11/2012 3.18p 3.18p 3.11p 3.18p 429
09/11/2012 2.88p 3.18p 2.88p 3.18p 2604
08/11/2012 3.21p 3.21p 2.88p 2.88p 3346
07/11/2012 3.15p 3.21p 3.00p 3.21p 1560
06/11/2012 3.12p 3.15p 3.02p 3.15p 747
05/11/2012 3.18p 3.18p 3.00p 3.12p 664
02/11/2012 3.18p 3.18p 3.00p 3.18p 247
01/11/2012 3.36p 3.36p 2.88p 3.18p 12583
31/10/2012 3.30p 3.36p 3.27p 3.36p 3279
30/10/2012 3.66p 3.69p 3.16p 3.30p 34285
29/10/2012 3.66p 3.66p 3.48p 3.66p 5500
26/10/2012 3.48p 3.77p 3.36p 3.66p 3439
25/10/2012 3.42p 3.65p 3.31p 3.48p 2904
24/10/2012 3.48p 3.60p 3.24p 3.42p 0
23/10/2012 3.24p 3.60p 3.24p 3.48p 6957
22/10/2012 3.24p 3.33p 3.24p 3.24p 3021
19/10/2012 3.12p 3.24p 3.06p 3.24p 9782
18/10/2012 3.12p 3.14p 3.04p 3.12p 798
17/10/2012 3.12p 3.15p 3.12p 3.12p 833
16/10/2012 3.30p 3.30p 3.00p 3.12p 4390
15/10/2012 3.60p 3.60p 3.00p 3.30p 14806
12/10/2012 3.60p 3.60p 3.37p 3.60p 0
11/10/2012 3.60p 3.60p 3.37p 3.60p 0
10/10/2012 3.60p 3.60p 3.37p 3.60p 967
09/10/2012 3.18p 3.63p 3.18p 3.60p 5026
08/10/2012 3.54p 3.54p 3.12p 3.18p 2418
05/10/2012 3.60p 3.60p 3.24p 3.54p 557
04/10/2012 3.60p 3.60p 3.59p 3.60p 208
03/10/2012 3.60p 3.60p 3.36p 3.60p 208
02/10/2012 3.30p 3.60p 3.30p 3.60p 2898
01/10/2012 3.66p 3.66p 3.24p 3.30p 3275
28/09/2012 3.66p 3.66p 3.48p 3.66p 833
27/09/2012 3.96p 3.96p 3.36p 3.66p 12618
26/09/2012 3.90p 3.90p 3.84p 3.90p 1926
25/09/2012 3.96p 4.03p 3.74p 3.90p 5632
24/09/2012 3.96p 4.06p 3.74p 3.96p 407
21/09/2012 3.84p 4.08p 3.71p 3.96p 5888
20/09/2012 3.84p 3.84p 3.60p 3.84p 885
19/09/2012 3.90p 3.94p 3.60p 3.84p 9657
18/09/2012 4.20p 4.20p 3.84p 3.90p 3980
17/09/2012 4.26p 4.26p 3.99p 4.20p 394
14/09/2012 3.84p 4.30p 3.84p 4.26p 3249
13/09/2012 4.14p 4.14p 3.54p 3.84p 12025
12/09/2012 4.32p 4.32p 4.08p 4.14p 4971
11/09/2012 4.68p 4.68p 4.20p 4.32p 4170
10/09/2012 4.68p 4.87p 4.35p 4.68p 8772
07/09/2012 3.96p 5.04p 3.96p 4.68p 5401
06/09/2012 4.26p 4.26p 3.96p 3.96p 5842
05/09/2012 3.90p 4.44p 3.90p 4.26p 6384
04/09/2012 3.78p 4.08p 3.61p 3.90p 3399
03/09/2012 3.72p 3.84p 3.27p 3.78p 7113
31/08/2012 3.72p 3.72p 3.42p 3.72p 292
30/08/2012 3.72p 3.96p 3.42p 3.72p 432
29/08/2012 3.36p 3.84p 3.36p 3.72p 3115
28/08/2012 3.30p 3.48p 3.30p 3.36p 829
24/08/2012 3.48p 3.48p 3.00p 3.30p 3759
23/08/2012 3.72p 3.72p 3.17p 3.48p 2710
22/08/2012 3.96p 3.96p 3.58p 3.72p 1042
21/08/2012 3.96p 4.29p 3.72p 3.96p 1553
20/08/2012 4.20p 4.20p 3.67p 3.96p 936
17/08/2012 3.72p 4.28p 3.62p 4.20p 12153
16/08/2012 3.72p 3.72p 3.45p 3.72p 1772
15/08/2012 3.72p 3.93p 3.60p 3.72p 3213
14/08/2012 3.72p 4.08p 3.42p 3.72p 248
13/08/2012 3.24p 3.84p 3.24p 3.72p 2002
10/08/2012 3.24p 3.53p 2.88p 3.24p 3196
09/08/2012 3.30p 3.42p 2.89p 3.24p 6356
08/08/2012 3.30p 3.30p 2.96p 3.30p 0
07/08/2012 3.30p 3.30p 2.96p 3.30p 8
06/08/2012 3.24p 3.48p 2.76p 3.30p 1382
03/08/2012 3.72p 3.72p 3.00p 3.24p 2018
02/08/2012 3.48p 3.84p 3.48p 3.72p 969

*Close Price adjusted for both dividends and splits