Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/09/2019 0.44p 0.51p 0.44p 0.50p 172248
30/08/2019 0.41p 0.46p 0.39p 0.44p 687627
29/08/2019 0.41p 0.41p 0.40p 0.41p 153260
28/08/2019 0.41p 0.41p 0.40p 0.41p 61958
27/08/2019 0.41p 0.41p 0.39p 0.41p 33550
23/08/2019 0.43p 0.43p 0.40p 0.40p 52099
22/08/2019 0.43p 0.45p 0.41p 0.43p 15600
21/08/2019 0.44p 0.45p 0.43p 0.43p 14328
20/08/2019 0.40p 0.45p 0.40p 0.44p 259651
19/08/2019 0.40p 0.41p 0.38p 0.40p 48455
16/08/2019 0.41p 0.42p 0.39p 0.40p 121887
15/08/2019 0.41p 0.42p 0.39p 0.41p 28613
14/08/2019 0.41p 0.42p 0.40p 0.41p 165304
13/08/2019 0.41p 0.43p 0.41p 0.41p 57813
12/08/2019 0.41p 0.43p 0.41p 0.41p 44058
09/08/2019 0.41p 0.43p 0.41p 0.41p 154703
08/08/2019 0.41p 0.41p 0.39p 0.41p 6753
07/08/2019 0.41p 0.41p 0.39p 0.41p 36906
06/08/2019 0.41p 0.41p 0.39p 0.41p 137289
05/08/2019 0.40p 0.41p 0.39p 0.41p 10800
02/08/2019 0.40p 0.40p 0.39p 0.40p 64668
01/08/2019 0.40p 0.41p 0.39p 0.40p 23908
31/07/2019 0.43p 0.43p 0.38p 0.40p 110806
30/07/2019 0.42p 0.42p 0.41p 0.42p 3722
29/07/2019 0.41p 0.42p 0.41p 0.42p 68583
26/07/2019 0.41p 0.42p 0.41p 0.41p 47628
25/07/2019 0.41p 0.42p 0.40p 0.41p 47901
24/07/2019 0.41p 0.41p 0.40p 0.41p 1150
23/07/2019 0.43p 0.43p 0.40p 0.41p 28627
22/07/2019 0.44p 0.45p 0.42p 0.43p 29302
19/07/2019 0.38p 0.45p 0.38p 0.44p 234806
18/07/2019 0.40p 0.40p 0.38p 0.38p 28219
17/07/2019 0.40p 0.40p 0.39p 0.40p 83586
16/07/2019 0.42p 0.42p 0.40p 0.40p 98946
15/07/2019 0.42p 0.43p 0.41p 0.42p 71533
12/07/2019 0.42p 0.43p 0.40p 0.42p 268880
11/07/2019 0.43p 0.43p 0.40p 0.42p 243372
10/07/2019 0.46p 0.46p 0.42p 0.43p 149597
09/07/2019 0.46p 0.47p 0.45p 0.46p 108124
08/07/2019 0.47p 0.47p 0.46p 0.46p 10374
05/07/2019 0.50p 0.52p 0.46p 0.47p 87190
04/07/2019 0.46p 0.50p 0.45p 0.49p 101415
03/07/2019 0.46p 0.46p 0.45p 0.46p 66584
02/07/2019 0.46p 0.46p 0.45p 0.46p 18739
01/07/2019 0.46p 0.48p 0.45p 0.46p 84755
28/06/2019 0.46p 0.46p 0.45p 0.46p 56237
27/06/2019 0.47p 0.47p 0.46p 0.46p 124005
26/06/2019 0.47p 0.48p 0.46p 0.47p 56613
25/06/2019 0.51p 0.51p 0.46p 0.47p 122629
24/06/2019 0.51p 0.53p 0.50p 0.51p 85995
21/06/2019 0.47p 0.52p 0.47p 0.51p 121829
20/06/2019 0.47p 0.47p 0.47p 0.47p 51306
19/06/2019 0.50p 0.50p 0.47p 0.47p 69605
18/06/2019 0.56p 0.56p 0.47p 0.49p 316596
17/06/2019 0.58p 0.58p 0.50p 0.56p 370450
14/06/2019 0.67p 0.67p 0.57p 0.57p 384274
13/06/2019 0.71p 0.72p 0.67p 0.68p 111273
12/06/2019 0.67p 0.73p 0.67p 0.71p 296713
11/06/2019 0.70p 0.70p 0.65p 0.67p 39056
10/06/2019 0.71p 0.73p 0.69p 0.70p 42517
07/06/2019 0.70p 0.73p 0.69p 0.71p 42571
06/06/2019 0.69p 0.71p 0.69p 0.70p 15243
05/06/2019 0.69p 0.70p 0.67p 0.69p 55804
04/06/2019 0.70p 0.71p 0.67p 0.69p 147011
03/06/2019 0.69p 0.74p 0.69p 0.70p 109473
31/05/2019 0.68p 0.72p 0.63p 0.69p 118104
30/05/2019 0.69p 0.70p 0.67p 0.69p 27765
29/05/2019 0.68p 0.71p 0.68p 0.69p 89080
28/05/2019 0.65p 0.69p 0.64p 0.68p 107238
24/05/2019 0.65p 0.67p 0.63p 0.65p 79130
23/05/2019 0.62p 0.67p 0.61p 0.64p 159151
22/05/2019 0.57p 0.63p 0.57p 0.62p 251060
21/05/2019 0.57p 0.58p 0.57p 0.57p 18246
20/05/2019 0.53p 0.60p 0.53p 0.57p 139587
17/05/2019 0.53p 0.54p 0.51p 0.53p 38889
16/05/2019 0.53p 0.54p 0.52p 0.53p 19217
15/05/2019 0.53p 0.54p 0.52p 0.53p 25921
14/05/2019 0.53p 0.54p 0.52p 0.53p 29368
13/05/2019 0.53p 0.55p 0.51p 0.53p 103535
10/05/2019 0.53p 0.54p 0.53p 0.53p 7831
09/05/2019 0.53p 0.55p 0.51p 0.53p 64945
08/05/2019 0.56p 0.57p 0.52p 0.53p 32510
07/05/2019 0.57p 0.58p 0.54p 0.56p 34121
03/05/2019 0.52p 0.58p 0.52p 0.57p 85993
02/05/2019 0.52p 0.52p 0.51p 0.52p 20705
01/05/2019 0.53p 0.53p 0.51p 0.52p 7970
30/04/2019 0.55p 0.55p 0.51p 0.53p 68886
29/04/2019 0.55p 0.55p 0.52p 0.55p 66848
26/04/2019 0.55p 0.55p 0.53p 0.55p 5648
25/04/2019 0.55p 0.55p 0.53p 0.55p 4271
24/04/2019 0.58p 0.58p 0.52p 0.55p 55573
23/04/2019 0.59p 0.60p 0.56p 0.58p 23382
18/04/2019 0.57p 0.62p 0.56p 0.59p 53888
17/04/2019 0.54p 0.57p 0.51p 0.57p 71788
16/04/2019 0.54p 0.55p 0.53p 0.54p 53724
15/04/2019 0.55p 0.56p 0.53p 0.54p 149207
12/04/2019 0.56p 0.56p 0.54p 0.55p 20015
11/04/2019 0.56p 0.56p 0.54p 0.56p 358771
10/04/2019 0.56p 0.56p 0.53p 0.56p 312204
09/04/2019 0.55p 0.56p 0.52p 0.56p 27042
08/04/2019 0.56p 0.56p 0.52p 0.55p 102594
05/04/2019 0.56p 0.56p 0.54p 0.56p 75394
04/04/2019 0.55p 0.57p 0.54p 0.56p 91369
03/04/2019 0.57p 0.57p 0.52p 0.55p 12874
02/04/2019 0.58p 0.58p 0.54p 0.57p 62929
01/04/2019 0.56p 0.57p 0.54p 0.57p 58832
29/03/2019 0.56p 0.57p 0.54p 0.56p 16105
28/03/2019 0.56p 0.57p 0.54p 0.56p 57104
27/03/2019 0.56p 0.57p 0.54p 0.56p 38483
26/03/2019 0.57p 0.57p 0.56p 0.56p 28385
25/03/2019 0.57p 0.57p 0.56p 0.57p 6040
22/03/2019 0.58p 0.60p 0.56p 0.57p 76796
21/03/2019 0.61p 0.61p 0.57p 0.58p 22090
20/03/2019 0.61p 0.62p 0.61p 0.61p 166
19/03/2019 0.60p 0.62p 0.57p 0.61p 54042
18/03/2019 0.61p 0.61p 0.58p 0.60p 25675
15/03/2019 0.62p 0.62p 0.59p 0.61p 28858
14/03/2019 0.62p 0.63p 0.60p 0.62p 53507
13/03/2019 0.62p 0.62p 0.60p 0.62p 17697
12/03/2019 0.61p 0.62p 0.61p 0.62p 12042
11/03/2019 0.63p 0.64p 0.60p 0.61p 21809
08/03/2019 0.61p 0.63p 0.59p 0.63p 25048
07/03/2019 0.61p 0.62p 0.59p 0.61p 29988
06/03/2019 0.61p 0.62p 0.59p 0.61p 25675
05/03/2019 0.64p 0.64p 0.60p 0.61p 43745
04/03/2019 0.64p 0.65p 0.63p 0.63p 21072
01/03/2019 0.63p 0.67p 0.63p 0.64p 65546
28/02/2019 0.63p 0.65p 0.62p 0.63p 48479
27/02/2019 0.63p 0.63p 0.63p 0.63p 0
26/02/2019 0.63p 0.63p 0.62p 0.63p 8521
25/02/2019 0.62p 0.66p 0.62p 0.63p 51509
22/02/2019 0.59p 0.62p 0.57p 0.62p 69328
21/02/2019 0.59p 0.59p 0.56p 0.58p 48236
20/02/2019 0.60p 0.60p 0.58p 0.59p 47887
19/02/2019 0.60p 0.61p 0.59p 0.60p 58513
18/02/2019 0.61p 0.61p 0.57p 0.60p 74046
15/02/2019 0.61p 0.61p 0.59p 0.61p 32523
14/02/2019 0.63p 0.63p 0.58p 0.61p 58776
13/02/2019 0.63p 0.63p 0.62p 0.63p 69823
12/02/2019 0.63p 0.65p 0.58p 0.63p 114757
11/02/2019 0.65p 0.65p 0.60p 0.63p 94997
08/02/2019 0.64p 0.64p 0.60p 0.62p 20117
07/02/2019 0.63p 0.64p 0.63p 0.64p 11408
06/02/2019 0.66p 0.67p 0.62p 0.63p 51990
05/02/2019 0.63p 0.67p 0.63p 0.66p 23215
04/02/2019 0.65p 0.67p 0.61p 0.63p 58770
01/02/2019 0.63p 0.70p 0.63p 0.65p 109371
31/01/2019 0.67p 0.67p 0.61p 0.63p 116770
30/01/2019 0.67p 0.67p 0.65p 0.67p 50608
29/01/2019 0.68p 0.68p 0.65p 0.67p 64327
28/01/2019 0.71p 0.75p 0.68p 0.68p 86722
25/01/2019 0.69p 0.74p 0.68p 0.71p 54302
24/01/2019 0.68p 0.72p 0.67p 0.69p 71746
23/01/2019 0.63p 0.73p 0.63p 0.68p 146449
22/01/2019 0.69p 0.70p 0.62p 0.63p 84134
21/01/2019 0.62p 0.72p 0.62p 0.69p 228530
18/01/2019 0.58p 0.64p 0.56p 0.62p 104730
17/01/2019 0.60p 0.60p 0.56p 0.58p 55834
16/01/2019 0.60p 0.61p 0.58p 0.60p 27396
15/01/2019 0.60p 0.62p 0.60p 0.61p 27306
14/01/2019 0.59p 0.62p 0.59p 0.60p 59749
11/01/2019 0.58p 0.60p 0.57p 0.59p 24369
10/01/2019 0.61p 0.61p 0.58p 0.58p 44290
09/01/2019 0.62p 0.62p 0.58p 0.61p 66495
08/01/2019 0.62p 0.64p 0.61p 0.62p 30794
07/01/2019 0.65p 0.65p 0.61p 0.62p 42603
04/01/2019 0.65p 0.67p 0.64p 0.65p 18964
03/01/2019 0.63p 0.67p 0.63p 0.65p 63424
02/01/2019 0.63p 0.65p 0.62p 0.63p 31710
31/12/2018 0.61p 0.65p 0.60p 0.63p 60432
28/12/2018 0.63p 0.64p 0.60p 0.61p 53124
27/12/2018 0.62p 0.67p 0.61p 0.63p 36990
24/12/2018 0.63p 0.63p 0.60p 0.62p 22253
21/12/2018 0.57p 0.64p 0.56p 0.63p 49127
20/12/2018 0.58p 0.58p 0.56p 0.57p 3300
19/12/2018 0.52p 0.60p 0.51p 0.58p 66794
18/12/2018 0.56p 0.56p 0.50p 0.52p 134704
17/12/2018 0.60p 0.60p 0.54p 0.56p 122564
14/12/2018 0.60p 0.60p 0.58p 0.60p 7866
13/12/2018 0.58p 0.61p 0.58p 0.60p 60949
12/12/2018 0.60p 0.60p 0.56p 0.58p 50178
11/12/2018 0.61p 0.61p 0.58p 0.60p 10355
10/12/2018 0.63p 0.63p 0.57p 0.60p 54400
07/12/2018 0.64p 0.65p 0.63p 0.63p 135681
06/12/2018 0.67p 0.67p 0.62p 0.64p 14618
05/12/2018 0.63p 0.68p 0.63p 0.67p 53235
04/12/2018 0.68p 0.68p 0.61p 0.63p 98126
03/12/2018 0.67p 0.69p 0.63p 0.68p 157171
30/11/2018 0.67p 0.70p 0.65p 0.67p 78514
29/11/2018 0.58p 0.67p 0.58p 0.67p 209852
28/11/2018 0.58p 0.60p 0.57p 0.58p 52734
27/11/2018 0.57p 0.60p 0.54p 0.58p 67982
26/11/2018 0.48p 0.58p 0.47p 0.57p 126152
23/11/2018 0.48p 0.50p 0.47p 0.48p 14959
22/11/2018 0.51p 0.52p 0.47p 0.48p 80517
21/11/2018 0.51p 0.54p 0.51p 0.51p 122333
20/11/2018 0.51p 0.52p 0.44p 0.51p 290592
19/11/2018 0.54p 0.54p 0.49p 0.51p 104686
16/11/2018 0.54p 0.54p 0.51p 0.54p 94884
15/11/2018 0.57p 0.58p 0.53p 0.54p 143913

*Close Price adjusted for both dividends and splits