Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/06/2020 13.38p 13.38p 12.01p 12.50p 74661
05/06/2020 13.38p 13.50p 12.75p 13.38p 109083
04/06/2020 13.38p 13.69p 12.75p 13.38p 86060
03/06/2020 12.88p 13.87p 12.80p 13.38p 118955
02/06/2020 13.50p 14.40p 12.00p 12.88p 390823
01/06/2020 12.00p 14.85p 11.80p 13.50p 259766
29/05/2020 12.00p 12.50p 11.80p 12.00p 136287
28/05/2020 11.00p 13.00p 11.00p 12.00p 931026
27/05/2020 11.00p 11.99p 10.00p 11.00p 317787
26/05/2020 11.50p 11.64p 10.00p 11.00p 126199
25/05/2020 11.50p 11.64p 11.00p 11.50p 15318
22/05/2020 11.50p 11.64p 11.00p 11.50p 15318
21/05/2020 11.50p 11.85p 11.00p 11.50p 6365
20/05/2020 11.50p 11.75p 11.00p 11.50p 39132
19/05/2020 11.50p 12.00p 11.10p 11.50p 142886
18/05/2020 11.50p 11.75p 11.50p 11.50p 1492
15/05/2020 11.50p 11.75p 11.50p 11.50p 6584
14/05/2020 12.00p 12.30p 11.00p 11.50p 23109
13/05/2020 12.00p 12.35p 12.00p 12.00p 708
12/05/2020 12.00p 12.00p 12.00p 12.00p 4079
11/05/2020 12.00p 13.00p 11.00p 12.00p 369703
08/05/2020 12.00p 12.35p 11.01p 12.00p 539
07/05/2020 12.00p 12.35p 11.01p 12.00p 539
06/05/2020 12.00p 12.00p 11.00p 12.00p 7346
05/05/2020 12.00p 12.40p 11.00p 12.00p 83736
04/05/2020 12.00p 12.40p 11.00p 12.00p 227866
01/05/2020 12.00p 12.00p 11.10p 12.00p 36086
30/04/2020 12.00p 13.00p 11.00p 12.00p 490817
29/04/2020 12.50p 12.75p 11.00p 12.00p 53586
28/04/2020 12.50p 12.85p 12.00p 12.50p 27261
27/04/2020 12.50p 12.90p 12.00p 12.50p 21791
24/04/2020 14.00p 14.00p 12.00p 12.50p 32863
23/04/2020 14.00p 14.20p 14.00p 14.00p 4301
22/04/2020 14.50p 14.50p 13.00p 14.00p 62553
21/04/2020 14.50p 15.00p 14.50p 14.50p 120884
20/04/2020 14.50p 14.88p 14.01p 14.50p 85482
17/04/2020 14.00p 15.00p 14.00p 14.50p 31108
16/04/2020 13.50p 15.00p 12.60p 14.00p 91798
15/04/2020 16.50p 16.50p 12.00p 13.50p 281861
14/04/2020 15.88p 17.00p 15.75p 16.50p 298363
13/04/2020 14.25p 16.50p 14.25p 15.88p 485475
10/04/2020 14.25p 16.50p 14.25p 15.88p 485475
09/04/2020 14.25p 16.50p 14.25p 15.88p 485475
08/04/2020 13.75p 15.00p 13.75p 14.25p 103443
07/04/2020 14.00p 14.60p 14.00p 14.00p 1658
06/04/2020 14.00p 14.66p 13.01p 14.00p 7782
03/04/2020 14.00p 14.70p 14.00p 14.00p 8082
02/04/2020 14.00p 16.00p 13.00p 14.00p 122808
01/04/2020 13.00p 15.00p 12.54p 14.00p 13815
31/03/2020 12.50p 14.00p 12.17p 13.00p 1675218
30/03/2020 12.00p 15.75p 12.00p 12.50p 183967
27/03/2020 11.50p 13.00p 11.00p 12.00p 184555
26/03/2020 10.75p 11.98p 10.75p 11.50p 70798
25/03/2020 10.25p 11.00p 10.25p 10.75p 34743
24/03/2020 10.25p 10.25p 9.88p 10.25p 27698
23/03/2020 10.25p 10.80p 10.25p 10.25p 1736
20/03/2020 10.50p 10.80p 9.50p 10.25p 112343
19/03/2020 11.00p 11.10p 10.00p 10.50p 92199
18/03/2020 10.75p 11.45p 10.20p 11.00p 140882
17/03/2020 11.75p 11.75p 10.00p 10.75p 53596
16/03/2020 11.75p 11.85p 11.75p 11.75p 59197
13/03/2020 12.50p 12.50p 11.50p 11.75p 256528
12/03/2020 13.50p 13.50p 12.00p 12.50p 227143
11/03/2020 13.50p 13.50p 13.25p 13.50p 15095
10/03/2020 14.50p 14.50p 13.15p 13.50p 88523
09/03/2020 15.50p 15.50p 13.10p 14.50p 681691
06/03/2020 15.50p 15.69p 15.05p 15.50p 11107
05/03/2020 15.25p 15.78p 15.00p 15.50p 34023
04/03/2020 16.00p 16.20p 15.00p 15.25p 76934
03/03/2020 16.50p 20.00p 15.00p 16.00p 473862
02/03/2020 15.50p 15.99p 15.01p 15.50p 67429
28/02/2020 14.50p 17.00p 14.01p 15.50p 359561
27/02/2020 17.25p 17.25p 13.03p 14.50p 546156
26/02/2020 18.00p 18.00p 17.10p 17.50p 36432
25/02/2020 17.50p 18.00p 17.50p 18.00p 14226
24/02/2020 19.25p 19.25p 17.75p 18.25p 171257
21/02/2020 19.00p 19.45p 18.03p 19.25p 91314
20/02/2020 18.25p 18.49p 18.01p 18.25p 61093
19/02/2020 18.50p 18.50p 18.01p 18.25p 82328
18/02/2020 18.75p 18.75p 18.00p 18.50p 49394
17/02/2020 19.25p 19.37p 18.51p 18.75p 82862
14/02/2020 19.25p 19.37p 19.11p 19.25p 19882
13/02/2020 19.25p 19.37p 19.15p 19.25p 17455
12/02/2020 19.50p 19.50p 19.05p 19.25p 19741
11/02/2020 19.00p 20.85p 19.00p 19.50p 500598
10/02/2020 19.25p 19.38p 18.60p 19.00p 8769
07/02/2020 19.25p 19.40p 19.00p 19.25p 25933
06/02/2020 19.75p 19.75p 19.10p 19.25p 61000
05/02/2020 20.25p 20.30p 19.50p 19.75p 71828
04/02/2020 20.25p 20.38p 20.00p 20.25p 24786
03/02/2020 20.50p 20.50p 20.13p 20.25p 33765
31/01/2020 20.50p 20.85p 20.15p 20.50p 87778
30/01/2020 20.50p 20.69p 20.50p 20.50p 38131
29/01/2020 20.50p 20.80p 20.13p 20.50p 32057
28/01/2020 21.25p 21.90p 20.38p 20.75p 168329
27/01/2020 21.50p 21.50p 21.25p 21.25p 13882
24/01/2020 21.50p 21.95p 21.33p 21.50p 49654
23/01/2020 22.25p 22.25p 21.45p 21.50p 59234
22/01/2020 22.25p 22.30p 22.25p 22.25p 116827
21/01/2020 23.00p 23.00p 22.00p 22.25p 27979
20/01/2020 23.25p 23.30p 22.56p 23.00p 137139
17/01/2020 23.00p 25.95p 21.05p 23.25p 951771
16/01/2020 30.00p 30.00p 29.25p 30.00p 14766
15/01/2020 30.50p 30.75p 30.00p 30.00p 26297
14/01/2020 29.00p 32.00p 29.00p 30.50p 261312
13/01/2020 29.50p 30.00p 28.01p 29.00p 149550
10/01/2020 29.50p 29.70p 29.00p 29.50p 101270
09/01/2020 29.00p 29.95p 28.01p 29.50p 107319
08/01/2020 30.50p 30.50p 27.00p 29.00p 100087
07/01/2020 31.50p 31.50p 30.10p 30.50p 17174
06/01/2020 31.50p 31.50p 31.00p 31.50p 4623
03/01/2020 33.00p 33.25p 31.40p 31.50p 36496
02/01/2020 33.00p 33.99p 32.00p 33.00p 49383
01/01/2020 30.50p 33.88p 30.50p 33.00p 15927
31/12/2019 30.50p 33.88p 30.50p 33.00p 15927
30/12/2019 30.50p 31.00p 30.01p 30.50p 85175
27/12/2019 30.50p 30.50p 30.00p 30.50p 18171
26/12/2019 30.50p 30.50p 30.00p 30.50p 8303
25/12/2019 30.50p 30.50p 30.00p 30.50p 8303
24/12/2019 30.50p 30.50p 30.00p 30.50p 8303
23/12/2019 31.50p 31.50p 29.10p 30.50p 32717
20/12/2019 31.50p 31.50p 30.01p 31.50p 14582
19/12/2019 31.50p 31.50p 30.98p 31.50p 11630
18/12/2019 31.50p 31.50p 30.00p 31.50p 50000
17/12/2019 32.50p 34.00p 30.00p 31.50p 66502
16/12/2019 29.00p 33.00p 28.28p 32.50p 180893
13/12/2019 29.00p 30.00p 28.00p 28.00p 74097
12/12/2019 26.50p 29.50p 26.02p 29.00p 142825
11/12/2019 31.50p 31.50p 26.06p 26.50p 87570
10/12/2019 31.50p 31.50p 31.00p 31.50p 7422
09/12/2019 31.50p 31.50p 30.02p 31.50p 8363
06/12/2019 30.00p 31.50p 30.00p 31.50p 17818
05/12/2019 30.00p 30.85p 29.00p 30.00p 56171
04/12/2019 30.00p 30.85p 30.00p 30.00p 70761
03/12/2019 32.50p 32.95p 29.78p 30.00p 57334
02/12/2019 33.00p 33.00p 31.00p 32.50p 63360
29/11/2019 36.00p 36.75p 30.00p 33.00p 149824
28/11/2019 37.50p 37.50p 35.00p 36.00p 80219
27/11/2019 38.00p 38.00p 36.00p 37.50p 15780
26/11/2019 38.00p 38.00p 36.01p 38.00p 25772
25/11/2019 39.50p 39.50p 36.00p 38.00p 76146
22/11/2019 43.00p 43.00p 37.00p 39.50p 164948
21/11/2019 39.00p 43.80p 39.00p 42.50p 103456
20/11/2019 39.00p 39.45p 38.25p 39.00p 2487
19/11/2019 39.00p 40.00p 38.25p 39.00p 31000
18/11/2019 39.00p 39.00p 38.98p 39.00p 1026
15/11/2019 39.00p 39.00p 38.01p 39.00p 33372
14/11/2019 39.25p 39.70p 38.11p 39.00p 33311
13/11/2019 40.00p 40.00p 37.00p 39.00p 79548
12/11/2019 42.00p 42.58p 40.00p 40.00p 192162
11/11/2019 40.50p 42.80p 40.10p 42.00p 28331
08/11/2019 41.00p 41.00p 39.00p 40.50p 51597
07/11/2019 43.50p 43.50p 40.01p 41.00p 57668
06/11/2019 44.50p 44.50p 42.15p 43.50p 33736
05/11/2019 42.00p 45.00p 42.00p 43.50p 23509
04/11/2019 48.00p 48.00p 42.00p 42.00p 105600
01/11/2019 49.00p 50.75p 46.50p 48.00p 25066
31/10/2019 52.50p 55.00p 48.23p 49.00p 238226
30/10/2019 54.50p 54.75p 51.00p 52.50p 70985
29/10/2019 53.00p 56.00p 51.60p 54.50p 110872
28/10/2019 51.00p 55.00p 51.00p 53.00p 103785
25/10/2019 49.50p 52.00p 49.12p 50.50p 117332
24/10/2019 51.50p 51.50p 46.01p 49.50p 171969
23/10/2019 51.50p 53.00p 50.02p 51.50p 57968
22/10/2019 51.50p 54.00p 50.35p 51.50p 75251
21/10/2019 45.00p 52.00p 44.25p 51.50p 49454
18/10/2019 44.00p 45.00p 40.10p 45.00p 170274
17/10/2019 45.50p 47.00p 44.85p 45.50p 54153
16/10/2019 45.50p 46.25p 44.75p 45.50p 21346
15/10/2019 42.00p 46.50p 42.00p 45.50p 156111
14/10/2019 41.00p 43.45p 40.50p 42.00p 56295
11/10/2019 36.50p 42.00p 36.50p 41.00p 120418
10/10/2019 38.50p 39.00p 35.00p 36.50p 39818
09/10/2019 38.50p 39.85p 38.12p 38.50p 15728
08/10/2019 40.00p 42.00p 38.00p 38.50p 75065
07/10/2019 40.00p 41.50p 38.20p 40.00p 39783
04/10/2019 40.00p 40.99p 37.10p 40.00p 107224
03/10/2019 39.50p 40.75p 39.21p 40.00p 67595
02/10/2019 38.50p 40.00p 36.00p 39.50p 194367
01/10/2019 41.00p 41.25p 37.01p 38.50p 94444
30/09/2019 41.00p 41.50p 40.00p 41.00p 43366
27/09/2019 43.00p 43.00p 39.50p 41.00p 26917
26/09/2019 43.50p 43.50p 42.25p 43.00p 11155
25/09/2019 45.00p 45.00p 43.00p 43.50p 77721
24/09/2019 45.50p 45.50p 41.00p 45.00p 28000
23/09/2019 45.50p 45.75p 43.25p 45.50p 23945
20/09/2019 0.44p 0.46p 0.43p 0.46p 83499
19/09/2019 0.44p 0.44p 0.43p 0.44p 43365
18/09/2019 0.46p 0.47p 0.43p 0.44p 73106
17/09/2019 0.46p 0.47p 0.46p 0.46p 36580
16/09/2019 0.46p 0.47p 0.44p 0.46p 53366
13/09/2019 0.44p 0.47p 0.43p 0.46p 167060
12/09/2019 0.47p 0.48p 0.44p 0.44p 35700
11/09/2019 0.47p 0.48p 0.45p 0.47p 61817
10/09/2019 0.49p 0.50p 0.46p 0.47p 65840
09/09/2019 0.49p 0.51p 0.48p 0.49p 7358
06/09/2019 0.47p 0.51p 0.47p 0.49p 58263
05/09/2019 0.47p 0.49p 0.47p 0.47p 139688
04/09/2019 0.49p 0.49p 0.44p 0.47p 45857
03/09/2019 0.50p 0.55p 0.48p 0.49p 90312

*Close Price adjusted for both dividends and splits