Live Company Group (LVCG) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/11/2018 0.58p 0.58p 0.55p 0.57p 51254
13/11/2018 0.58p 0.61p 0.57p 0.58p 43953
12/11/2018 0.63p 0.63p 0.57p 0.58p 80014
09/11/2018 0.67p 0.67p 0.62p 0.63p 43283
08/11/2018 0.67p 0.67p 0.65p 0.67p 31822
07/11/2018 0.64p 0.68p 0.64p 0.67p 60236
06/11/2018 0.67p 0.68p 0.64p 0.64p 51401
05/11/2018 0.67p 0.69p 0.65p 0.67p 21262
02/11/2018 0.65p 0.68p 0.60p 0.67p 162400
01/11/2018 0.69p 0.69p 0.64p 0.65p 40795
31/10/2018 0.65p 0.68p 0.65p 0.67p 88895
30/10/2018 0.68p 0.68p 0.64p 0.65p 64554
29/10/2018 0.69p 0.73p 0.68p 0.68p 84000
26/10/2018 0.62p 0.70p 0.62p 0.68p 180723
25/10/2018 0.59p 0.65p 0.58p 0.62p 203556
24/10/2018 0.64p 0.64p 0.58p 0.59p 121851
23/10/2018 0.65p 0.67p 0.63p 0.64p 53608
22/10/2018 0.62p 0.67p 0.62p 0.65p 136181
19/10/2018 0.60p 0.64p 0.60p 0.62p 94116
18/10/2018 0.63p 0.65p 0.58p 0.60p 110529
17/10/2018 0.64p 0.67p 0.62p 0.63p 99015
16/10/2018 0.63p 0.65p 0.58p 0.64p 200400
15/10/2018 0.58p 0.65p 0.58p 0.63p 165189
12/10/2018 0.57p 0.61p 0.57p 0.58p 158213
11/10/2018 0.60p 0.60p 0.54p 0.57p 112958
10/10/2018 0.63p 0.63p 0.57p 0.60p 123918
09/10/2018 0.65p 0.65p 0.60p 0.63p 187701
08/10/2018 0.69p 0.69p 0.64p 0.65p 119897
05/10/2018 0.69p 0.71p 0.68p 0.69p 165524
04/10/2018 0.73p 0.73p 0.69p 0.69p 106732
03/10/2018 0.77p 0.77p 0.73p 0.73p 143640
02/10/2018 0.79p 0.79p 0.77p 0.77p 23695
01/10/2018 0.80p 0.81p 0.78p 0.79p 75706
28/09/2018 0.73p 0.81p 0.73p 0.80p 66665
27/09/2018 0.76p 0.82p 0.75p 0.76p 132960
26/09/2018 0.74p 0.78p 0.71p 0.76p 124051
25/09/2018 0.81p 0.81p 0.79p 0.79p 13678
24/09/2018 0.82p 0.83p 0.78p 0.79p 55134
21/09/2018 0.84p 0.87p 0.79p 0.82p 102498
20/09/2018 0.82p 0.85p 0.81p 0.84p 54653
19/09/2018 0.87p 0.87p 0.80p 0.82p 70257
18/09/2018 0.89p 0.90p 0.86p 0.88p 36926
17/09/2018 0.89p 0.91p 0.87p 0.89p 48122
14/09/2018 0.92p 0.92p 0.85p 0.89p 114426
13/09/2018 0.99p 1.05p 0.91p 0.92p 191972
12/09/2018 0.95p 0.96p 0.92p 0.94p 109267
11/09/2018 0.94p 0.98p 0.94p 0.95p 71292
10/09/2018 0.89p 0.96p 0.88p 0.94p 90930
07/09/2018 0.85p 0.93p 0.83p 0.88p 150114
06/09/2018 0.77p 0.87p 0.77p 0.85p 127676
05/09/2018 0.79p 0.80p 0.77p 0.77p 40218
04/09/2018 0.81p 0.81p 0.78p 0.79p 52528
03/09/2018 0.77p 0.82p 0.77p 0.81p 50782
31/08/2018 0.81p 0.82p 0.76p 0.77p 55357
30/08/2018 0.77p 0.82p 0.77p 0.81p 137966
29/08/2018 0.75p 0.78p 0.74p 0.77p 76352
28/08/2018 0.75p 0.79p 0.73p 0.75p 97895
24/08/2018 0.72p 0.77p 0.72p 0.75p 75888
23/08/2018 0.65p 0.75p 0.65p 0.72p 188468
22/08/2018 0.64p 0.66p 0.63p 0.65p 40419
21/08/2018 0.64p 0.65p 0.62p 0.63p 61113
20/08/2018 0.62p 0.67p 0.62p 0.64p 71622
17/08/2018 0.63p 0.63p 0.61p 0.62p 69844
16/08/2018 0.60p 0.63p 0.55p 0.63p 162769
15/08/2018 0.59p 0.61p 0.59p 0.60p 20748
14/08/2018 0.62p 0.62p 0.58p 0.59p 61017
13/08/2018 0.57p 0.62p 0.56p 0.62p 72673
10/08/2018 0.58p 0.59p 0.56p 0.57p 23321
09/08/2018 0.59p 0.59p 0.57p 0.58p 15689
08/08/2018 0.60p 0.61p 0.57p 0.59p 30296
07/08/2018 0.60p 0.61p 0.58p 0.60p 24728
06/08/2018 0.60p 0.61p 0.57p 0.60p 186164
03/08/2018 0.62p 0.62p 0.58p 0.60p 49912
02/08/2018 0.62p 0.63p 0.61p 0.62p 39594
01/08/2018 0.64p 0.65p 0.62p 0.62p 64162
31/07/2018 0.64p 0.65p 0.63p 0.64p 33399
30/07/2018 0.67p 0.68p 0.64p 0.64p 28391
27/07/2018 0.67p 0.70p 0.67p 0.67p 76441
26/07/2018 0.62p 0.68p 0.62p 0.67p 81512
25/07/2018 0.63p 0.63p 0.59p 0.62p 38584
24/07/2018 0.65p 0.66p 0.62p 0.63p 109187
23/07/2018 0.67p 0.67p 0.61p 0.64p 141190
20/07/2018 0.71p 0.71p 0.66p 0.67p 146551
19/07/2018 0.73p 0.82p 0.70p 0.71p 297508
18/07/2018 0.67p 0.74p 0.64p 0.73p 151937
17/07/2018 0.69p 0.70p 0.62p 0.67p 202637
16/07/2018 0.69p 0.77p 0.64p 0.69p 248669
13/07/2018 0.58p 0.70p 0.58p 0.69p 513130
12/07/2018 0.51p 0.59p 0.51p 0.58p 172461
11/07/2018 0.53p 0.54p 0.49p 0.51p 137779
10/07/2018 0.52p 0.59p 0.52p 0.53p 278541
09/07/2018 0.46p 0.56p 0.46p 0.52p 344863
06/07/2018 0.44p 0.47p 0.44p 0.46p 140710
05/07/2018 0.41p 0.45p 0.41p 0.44p 71143
04/07/2018 0.43p 0.43p 0.41p 0.41p 149246
03/07/2018 0.44p 0.45p 0.42p 0.43p 20818
02/07/2018 0.44p 0.45p 0.42p 0.44p 25986
29/06/2018 0.43p 0.44p 0.41p 0.44p 25800
28/06/2018 0.46p 0.46p 0.40p 0.43p 165458
27/06/2018 0.48p 0.48p 0.44p 0.47p 154118
26/06/2018 0.48p 0.49p 0.47p 0.48p 49342
25/06/2018 0.47p 0.49p 0.47p 0.48p 56691
22/06/2018 0.44p 0.49p 0.44p 0.47p 113472
21/06/2018 0.45p 0.47p 0.43p 0.44p 152734
20/06/2018 0.46p 0.47p 0.45p 0.45p 112263
19/06/2018 0.47p 0.48p 0.46p 0.46p 23590
18/06/2018 0.47p 0.49p 0.45p 0.47p 106132
15/06/2018 0.47p 0.49p 0.45p 0.47p 173969
14/06/2018 0.48p 0.48p 0.46p 0.47p 133082
13/06/2018 0.43p 0.50p 0.43p 0.48p 278305
12/06/2018 0.44p 0.45p 0.42p 0.43p 75027
11/06/2018 0.43p 0.46p 0.43p 0.44p 140472
08/06/2018 0.40p 0.44p 0.39p 0.43p 130138
07/06/2018 0.40p 0.41p 0.39p 0.40p 24072
06/06/2018 0.42p 0.42p 0.39p 0.40p 97093
05/06/2018 0.41p 0.43p 0.41p 0.42p 89092
04/06/2018 0.38p 0.42p 0.38p 0.41p 96952
01/06/2018 0.40p 0.41p 0.38p 0.38p 71431
31/05/2018 0.42p 0.43p 0.39p 0.40p 110036
30/05/2018 0.43p 0.48p 0.41p 0.42p 119247
29/05/2018 0.40p 0.43p 0.40p 0.42p 119622
25/05/2018 0.41p 0.41p 0.39p 0.40p 70180
24/05/2018 0.44p 0.44p 0.39p 0.41p 115103
23/05/2018 0.42p 0.45p 0.41p 0.44p 150983
22/05/2018 0.41p 0.46p 0.39p 0.42p 221566
21/05/2018 0.41p 0.42p 0.40p 0.41p 56322
18/05/2018 0.38p 0.41p 0.36p 0.41p 192072
17/05/2018 0.37p 0.41p 0.37p 0.38p 296476
16/05/2018 0.35p 0.38p 0.33p 0.37p 133718
15/05/2018 0.32p 0.36p 0.30p 0.35p 94175
14/05/2018 0.32p 0.32p 0.31p 0.32p 53374
11/05/2018 0.32p 0.34p 0.30p 0.33p 69590
10/05/2018 0.34p 0.34p 0.30p 0.32p 74102
09/05/2018 0.35p 0.35p 0.32p 0.34p 16045
08/05/2018 0.35p 0.35p 0.33p 0.35p 7743
04/05/2018 0.35p 0.35p 0.34p 0.35p 15000
03/05/2018 0.34p 0.35p 0.34p 0.35p 48598
02/05/2018 0.35p 0.35p 0.33p 0.34p 30883
01/05/2018 0.35p 0.35p 0.34p 0.35p 10027
30/04/2018 0.35p 0.36p 0.34p 0.35p 57828
27/04/2018 0.35p 0.35p 0.35p 0.35p 0
26/04/2018 0.35p 0.37p 0.33p 0.35p 25671
25/04/2018 0.35p 0.35p 0.34p 0.35p 9046
24/04/2018 0.35p 0.35p 0.35p 0.35p 5000
23/04/2018 0.35p 0.35p 0.35p 0.35p 7742
20/04/2018 0.35p 0.36p 0.34p 0.35p 60266
19/04/2018 0.33p 0.36p 0.33p 0.35p 116913
18/04/2018 0.34p 0.34p 0.33p 0.33p 6803
17/04/2018 0.33p 0.34p 0.33p 0.34p 32093
16/04/2018 0.34p 0.34p 0.32p 0.33p 16356
13/04/2018 0.35p 0.35p 0.34p 0.34p 43681
12/04/2018 0.35p 0.35p 0.34p 0.35p 10000
11/04/2018 0.35p 0.35p 0.34p 0.35p 2545
10/04/2018 0.37p 0.37p 0.35p 0.35p 12723
09/04/2018 0.38p 0.38p 0.36p 0.37p 37334
06/04/2018 0.39p 0.39p 0.38p 0.38p 37613
05/04/2018 0.38p 0.41p 0.38p 0.39p 67988
04/04/2018 0.35p 0.39p 0.34p 0.38p 66236
03/04/2018 0.35p 0.35p 0.34p 0.35p 4957
29/03/2018 0.36p 0.36p 0.34p 0.35p 6881
28/03/2018 0.37p 0.37p 0.35p 0.36p 36692
27/03/2018 0.38p 0.38p 0.37p 0.37p 39959
26/03/2018 0.38p 0.39p 0.38p 0.38p 6010
23/03/2018 0.37p 0.39p 0.36p 0.38p 14277
22/03/2018 0.35p 0.38p 0.35p 0.37p 26813
21/03/2018 0.37p 0.37p 0.35p 0.35p 60777
20/03/2018 0.38p 0.38p 0.37p 0.37p 37954
19/03/2018 0.38p 0.38p 0.38p 0.38p 4013
16/03/2018 0.39p 0.39p 0.31p 0.38p 56822
15/03/2018 0.36p 0.42p 0.35p 0.39p 122588
14/03/2018 0.36p 0.36p 0.35p 0.36p 12393
13/03/2018 0.35p 0.36p 0.34p 0.36p 54739
12/03/2018 0.38p 0.38p 0.34p 0.35p 21625
09/03/2018 0.38p 0.38p 0.35p 0.38p 20050
08/03/2018 0.37p 0.40p 0.37p 0.38p 68212
07/03/2018 0.34p 0.38p 0.34p 0.37p 68959
06/03/2018 0.34p 0.34p 0.33p 0.34p 14001
05/03/2018 0.34p 0.34p 0.34p 0.34p 2000
02/03/2018 0.33p 0.34p 0.32p 0.34p 89900
01/03/2018 0.34p 0.34p 0.33p 0.33p 2757
28/02/2018 0.34p 0.34p 0.32p 0.34p 5035
27/02/2018 0.34p 0.34p 0.33p 0.34p 2500
26/02/2018 0.35p 0.35p 0.33p 0.34p 10650
23/02/2018 0.35p 0.35p 0.35p 0.35p 3000
22/02/2018 0.35p 0.35p 0.35p 0.35p 0
21/02/2018 0.35p 0.35p 0.35p 0.35p 0
20/02/2018 0.35p 0.35p 0.34p 0.35p 6110
19/02/2018 0.35p 0.35p 0.35p 0.35p 0
16/02/2018 0.35p 0.35p 0.35p 0.35p 0
15/02/2018 0.35p 0.35p 0.35p 0.35p 4500
14/02/2018 0.35p 0.35p 0.35p 0.35p 3000
13/02/2018 0.35p 0.35p 0.35p 0.35p 14253
12/02/2018 0.35p 0.35p 0.35p 0.35p 10000
09/02/2018 0.35p 0.35p 0.35p 0.35p 0
08/02/2018 0.35p 0.35p 0.35p 0.35p 0
07/02/2018 0.35p 0.35p 0.35p 0.35p 0
06/02/2018 0.35p 0.35p 0.35p 0.35p 3180
05/02/2018 0.37p 0.37p 0.35p 0.35p 31158
02/02/2018 0.41p 0.41p 0.36p 0.37p 62588
01/02/2018 0.41p 0.41p 0.39p 0.41p 18400

*Close Price adjusted for both dividends and splits