Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/07/2023 2.00p 2.05p 2.05p 2.05p 0
17/07/2023 2.00p 2.05p 2.05p 2.05p 0
14/07/2023 2.00p 2.05p 2.05p 2.05p 0
13/07/2023 2.00p 2.05p 2.05p 2.05p 0
12/07/2023 2.00p 2.05p 2.05p 2.05p 0
11/07/2023 2.00p 2.05p 2.05p 2.05p 0
10/07/2023 2.00p 2.05p 2.05p 2.05p 0
07/07/2023 2.00p 2.05p 2.05p 2.05p 0
06/07/2023 2.00p 2.05p 2.05p 2.05p 0
05/07/2023 2.00p 2.05p 2.05p 2.05p 0
04/07/2023 2.00p 2.05p 2.05p 2.05p 0
03/07/2023 2.00p 2.05p 2.05p 2.05p 0
30/06/2023 2.00p 2.10p 1.90p 2.05p 2628440
29/06/2023 2.00p 2.00p 1.93p 2.00p 505
28/06/2023 1.95p 2.00p 1.93p 2.00p 268050
27/06/2023 2.05p 2.17p 1.93p 1.95p 1895303
26/06/2023 1.70p 2.20p 1.70p 2.05p 2354254
23/06/2023 1.60p 1.89p 1.60p 1.75p 663857
22/06/2023 1.55p 1.70p 1.45p 1.60p 1377464
21/06/2023 1.60p 1.70p 1.30p 1.55p 6304533
20/06/2023 1.95p 1.98p 1.81p 1.90p 1746817
19/06/2023 2.00p 2.00p 1.93p 1.95p 217864
16/06/2023 2.05p 2.05p 1.93p 2.00p 421890
15/06/2023 2.05p 2.05p 2.00p 2.05p 51420
14/06/2023 2.05p 2.06p 2.00p 2.05p 1304069
13/06/2023 2.05p 2.10p 2.00p 2.05p 2594646
12/06/2023 2.15p 2.15p 2.05p 2.10p 225000
09/06/2023 2.15p 2.17p 2.10p 2.15p 2280971
08/06/2023 2.20p 2.28p 2.10p 2.15p 238495
07/06/2023 2.20p 2.28p 2.16p 2.20p 84668
06/06/2023 2.25p 2.30p 2.01p 2.20p 1666474
05/06/2023 2.40p 2.40p 2.20p 2.25p 1503955
02/06/2023 2.45p 2.45p 2.22p 2.40p 805895
01/06/2023 2.65p 2.87p 2.41p 2.45p 3004062
31/05/2023 2.20p 3.30p 2.11p 2.80p 10744958
30/05/2023 2.20p 2.20p 2.08p 2.20p 574925
26/05/2023 2.10p 2.30p 2.07p 2.20p 804356
25/05/2023 2.10p 2.17p 2.07p 2.10p 198137
24/05/2023 2.15p 2.27p 2.06p 2.10p 502125
23/05/2023 2.20p 2.27p 2.14p 2.15p 85000
22/05/2023 2.10p 2.29p 2.03p 2.20p 1060095
19/05/2023 2.05p 2.20p 2.00p 2.10p 1361448
18/05/2023 1.90p 2.08p 1.88p 2.00p 1514866
17/05/2023 1.80p 1.99p 1.80p 1.90p 914481
16/05/2023 1.90p 1.90p 1.80p 1.80p 54354
15/05/2023 1.75p 1.98p 1.75p 1.90p 441329
12/05/2023 1.75p 1.86p 1.64p 1.75p 596440
11/05/2023 1.85p 1.86p 1.63p 1.75p 1636947
10/05/2023 1.80p 1.90p 1.42p 1.80p 7047777
09/05/2023 2.20p 2.24p 2.10p 2.20p 24374
05/05/2023 2.20p 2.30p 2.10p 2.20p 2142349
04/05/2023 2.15p 2.22p 2.12p 2.20p 97300
03/05/2023 2.25p 2.29p 2.10p 2.20p 454065
02/05/2023 2.05p 2.39p 2.03p 2.25p 1277744
28/04/2023 2.05p 2.13p 2.05p 2.05p 118375
27/04/2023 2.05p 2.12p 1.90p 2.05p 961791
26/04/2023 2.05p 2.18p 1.91p 2.05p 742455
25/04/2023 2.05p 2.17p 1.90p 2.05p 2318948
24/04/2023 2.05p 2.12p 1.90p 2.05p 1540371
21/04/2023 2.05p 2.07p 1.90p 2.05p 709396
20/04/2023 2.05p 2.09p 2.04p 2.05p 141005
19/04/2023 2.05p 2.10p 2.05p 2.05p 0
18/04/2023 2.05p 2.05p 1.75p 2.05p 6257771
17/04/2023 2.05p 2.18p 1.90p 2.05p 1528020
14/04/2023 2.10p 2.10p 1.90p 2.05p 3508246
13/04/2023 2.25p 2.30p 2.00p 2.10p 4603979
12/04/2023 2.25p 2.38p 2.10p 2.25p 211634
11/04/2023 2.25p 2.33p 2.10p 2.25p 1549220
06/04/2023 2.15p 2.40p 2.00p 2.25p 3134526
05/04/2023 2.25p 2.25p 1.91p 2.15p 3763587
04/04/2023 2.30p 2.72p 2.20p 2.30p 11142340
03/04/2023 2.15p 2.40p 2.07p 2.30p 6822450
31/03/2023 1.90p 2.29p 1.90p 2.15p 2101224
30/03/2023 2.00p 2.00p 1.85p 1.90p 265750
29/03/2023 1.90p 1.97p 1.83p 1.90p 499845
28/03/2023 2.05p 2.05p 1.83p 1.90p 365634
27/03/2023 1.88p 1.99p 1.88p 1.95p 2586977
24/03/2023 1.83p 1.87p 1.76p 1.83p 800219
23/03/2023 1.83p 1.84p 1.83p 1.83p 250933
22/03/2023 1.90p 1.90p 1.80p 1.83p 189628
21/03/2023 1.90p 1.90p 1.80p 1.90p 32500
20/03/2023 1.95p 1.95p 1.80p 1.90p 601514
17/03/2023 2.00p 2.00p 1.82p 1.95p 408366
16/03/2023 2.00p 2.00p 2.00p 2.00p 35000
15/03/2023 2.00p 2.04p 1.80p 2.00p 774332
14/03/2023 1.90p 1.91p 1.80p 1.90p 77021
13/03/2023 2.00p 2.00p 1.90p 1.90p 1060000
10/03/2023 2.00p 2.09p 1.96p 2.00p 464305
09/03/2023 1.95p 2.08p 1.92p 2.00p 973581
08/03/2023 2.10p 2.18p 1.95p 1.95p 687560
07/03/2023 2.18p 2.23p 2.00p 2.10p 1019030
06/03/2023 2.00p 2.24p 1.91p 2.18p 1302063
03/03/2023 2.18p 2.18p 1.95p 2.05p 1136080
02/03/2023 2.18p 2.20p 2.05p 2.18p 516076
01/03/2023 2.18p 2.22p 2.10p 2.18p 632535
28/02/2023 2.40p 2.40p 2.11p 2.18p 3182419
27/02/2023 2.40p 2.40p 2.30p 2.40p 146279
24/02/2023 2.35p 2.59p 2.20p 2.40p 4306516
23/02/2023 2.25p 2.35p 2.20p 2.35p 1116198
22/02/2023 2.30p 2.30p 2.20p 2.25p 1377634
21/02/2023 2.35p 2.35p 2.21p 2.30p 160577
20/02/2023 2.40p 2.40p 2.30p 2.35p 386414
17/02/2023 2.50p 2.50p 2.31p 2.40p 816422
16/02/2023 2.50p 2.60p 2.41p 2.50p 1716491
15/02/2023 2.70p 2.72p 2.43p 2.50p 1081253
14/02/2023 3.05p 3.05p 2.63p 2.70p 1387983
13/02/2023 2.50p 3.58p 2.50p 3.05p 5442747
10/02/2023 2.45p 2.70p 2.38p 2.50p 500177
09/02/2023 2.45p 2.56p 2.45p 2.45p 5845
08/02/2023 2.18p 2.58p 2.12p 2.45p 1314377
07/02/2023 1.85p 2.25p 1.75p 2.18p 6412849
06/02/2023 2.00p 2.00p 1.85p 1.85p 150616
03/02/2023 2.55p 2.57p 1.80p 2.00p 3687106
02/02/2023 2.70p 2.78p 2.62p 2.70p 253309
01/02/2023 2.60p 2.70p 2.59p 2.70p 449171
31/01/2023 2.65p 2.65p 2.50p 2.60p 904628
30/01/2023 2.65p 2.65p 2.52p 2.65p 180780
27/01/2023 2.65p 2.65p 2.63p 2.65p 0
26/01/2023 2.65p 2.65p 2.60p 2.65p 60706
25/01/2023 2.65p 2.67p 2.65p 2.65p 44339
24/01/2023 2.75p 2.75p 2.61p 2.65p 102629
23/01/2023 2.80p 2.80p 2.64p 2.75p 19497
20/01/2023 2.80p 2.80p 2.70p 2.80p 193110
19/01/2023 2.85p 2.85p 2.73p 2.80p 70768
18/01/2023 2.85p 2.85p 2.80p 2.80p 10401
17/01/2023 2.85p 2.85p 2.72p 2.85p 97977
16/01/2023 2.85p 2.85p 2.78p 2.85p 323292
13/01/2023 2.85p 2.85p 2.85p 2.85p 0
12/01/2023 2.85p 2.85p 2.79p 2.85p 68725
11/01/2023 2.85p 2.85p 2.70p 2.85p 135472
10/01/2023 2.85p 2.85p 2.81p 2.85p 36187
09/01/2023 2.80p 2.82p 2.73p 2.80p 467626
06/01/2023 2.85p 2.89p 2.71p 2.80p 230760
05/01/2023 3.05p 3.05p 2.52p 2.75p 754217
04/01/2023 3.05p 3.17p 2.94p 3.05p 475276
03/01/2023 2.95p 3.09p 2.95p 2.95p 190622
30/12/2022 2.95p 2.99p 2.95p 2.95p 16900
29/12/2022 2.95p 2.99p 2.95p 2.95p 23233
28/12/2022 2.95p 2.95p 2.90p 2.95p 52422
23/12/2022 2.95p 2.95p 2.93p 2.95p 0
22/12/2022 3.15p 3.15p 2.91p 2.95p 580784
21/12/2022 3.15p 3.15p 3.00p 3.15p 47853
20/12/2022 3.15p 3.15p 3.00p 3.15p 79068
19/12/2022 3.05p 3.15p 3.02p 3.15p 80987
16/12/2022 2.98p 3.09p 2.98p 3.05p 52848
15/12/2022 3.03p 3.03p 2.84p 2.98p 537941
14/12/2022 3.05p 3.06p 2.96p 3.03p 416108
13/12/2022 3.20p 3.27p 3.00p 3.05p 545393
12/12/2022 3.30p 3.36p 3.23p 3.25p 962313
09/12/2022 3.25p 3.50p 3.20p 3.40p 222267
08/12/2022 3.25p 3.40p 3.16p 3.30p 579122
07/12/2022 3.20p 3.40p 3.12p 3.25p 669149
06/12/2022 3.20p 3.20p 3.11p 3.20p 3408
05/12/2022 3.20p 3.35p 3.20p 3.20p 865128
02/12/2022 3.20p 3.30p 3.12p 3.20p 68831
01/12/2022 3.15p 3.28p 3.15p 3.20p 95590
30/11/2022 3.15p 3.15p 3.12p 3.15p 3000
29/11/2022 3.15p 3.20p 3.12p 3.15p 23085
28/11/2022 3.15p 3.20p 3.12p 3.15p 85833
25/11/2022 3.30p 3.30p 3.11p 3.15p 591954
24/11/2022 3.30p 3.30p 3.12p 3.30p 63648
23/11/2022 3.05p 3.30p 3.05p 3.30p 355286
22/11/2022 3.10p 3.11p 3.00p 3.05p 417806
21/11/2022 3.30p 3.30p 3.11p 3.15p 137585
18/11/2022 3.25p 3.30p 3.01p 3.30p 1082534
17/11/2022 3.40p 3.40p 3.29p 3.30p 185815
16/11/2022 3.60p 3.60p 3.30p 3.40p 521004
15/11/2022 3.65p 3.84p 3.60p 3.60p 1116108
14/11/2022 3.20p 3.78p 3.20p 3.65p 1562612
11/11/2022 3.35p 3.48p 3.20p 3.20p 415179
10/11/2022 3.25p 3.40p 3.03p 3.35p 2477280
09/11/2022 3.25p 3.47p 3.12p 3.25p 3097120
08/11/2022 2.95p 3.30p 2.94p 3.25p 2455768
07/11/2022 2.55p 2.99p 2.21p 2.95p 4818805
04/11/2022 2.65p 2.65p 2.40p 2.55p 728914
03/11/2022 2.55p 2.57p 2.52p 2.55p 229837
02/11/2022 2.65p 2.65p 2.50p 2.55p 996485
01/11/2022 2.55p 2.77p 2.50p 2.60p 743449
31/10/2022 2.55p 2.60p 2.52p 2.55p 262055
28/10/2022 2.68p 2.68p 2.50p 2.55p 931527
27/10/2022 2.80p 2.85p 2.55p 2.68p 471115
26/10/2022 2.80p 2.87p 2.70p 2.80p 513153
25/10/2022 2.90p 2.94p 2.73p 2.80p 93450
24/10/2022 2.90p 2.94p 2.80p 2.90p 59439
21/10/2022 3.05p 3.05p 2.80p 2.90p 301396
20/10/2022 2.80p 3.07p 2.80p 3.05p 1917273
19/10/2022 2.75p 2.80p 2.70p 2.80p 824697
18/10/2022 2.80p 2.81p 2.72p 2.75p 79661
17/10/2022 2.85p 2.85p 2.72p 2.80p 94433
14/10/2022 2.85p 2.85p 2.80p 2.85p 41277
13/10/2022 2.85p 2.85p 2.80p 2.85p 75806
12/10/2022 2.90p 2.90p 2.80p 2.85p 287193
11/10/2022 2.95p 2.95p 2.80p 2.90p 439630
10/10/2022 3.05p 3.05p 2.61p 2.95p 3532282
07/10/2022 3.15p 3.32p 2.97p 3.05p 899293
06/10/2022 3.05p 3.15p 3.05p 3.15p 284775
05/10/2022 3.10p 3.20p 3.00p 3.05p 1030199
04/10/2022 3.35p 3.38p 3.06p 3.10p 619355
03/10/2022 3.05p 3.44p 3.05p 3.35p 712823
30/09/2022 3.25p 3.39p 3.01p 3.05p 1078715

*Close Price adjusted for both dividends and splits