LIV.L - Livermore Investments Group Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202050.0052.5051.0052.5052.5022,756
16 Jan 202050.0051.0050.0048.5048.5010,882
15 Jan 20200.820.820.820.820.82-
14 Jan 20200.820.820.820.820.82-
13 Jan 2020------
10 Jan 2020------
09 Jan 20200.820.820.820.820.82-
08 Jan 2020------
07 Jan 202048.2048.2048.2048.2048.20-
06 Jan 202048.2048.2048.2048.2048.20-
03 Jan 202048.2048.2048.2048.2048.20-
02 Jan 202049.0049.6049.0048.2048.2015,600
31 Dec 20190.820.820.820.820.82-
30 Dec 2019------
27 Dec 2019------
24 Dec 2019------
23 Dec 2019------
20 Dec 2019------
19 Dec 201942.6042.6042.0042.0042.0027,932
18 Dec 2019------
17 Dec 2019------
16 Dec 2019------
13 Dec 2019------
12 Dec 20191.181.181.181.181.18-
11 Dec 2019------
10 Dec 20191.181.181.181.181.18-
09 Dec 2019------
06 Dec 2019------
05 Dec 2019------
04 Dec 201945.2045.2045.2045.2045.20-
03 Dec 201945.2045.2045.2045.2045.20-
02 Dec 2019------
29 Nov 20191.181.181.181.181.18-
28 Nov 20191.181.181.181.181.18-
27 Nov 201944.2044.2044.2044.2044.20-
26 Nov 2019------
25 Nov 201944.2044.2044.2044.2044.20-
22 Nov 20191.181.181.181.181.18-
21 Nov 201944.2044.2044.2044.2044.20-
20 Nov 201944.2044.2044.2044.2044.20-
19 Nov 201944.2044.2044.2044.2044.20-
18 Nov 2019------
15 Nov 2019------
14 Nov 2019------
13 Nov 201944.2044.2044.2044.2044.20-
12 Nov 201944.2044.2044.2044.2044.20-
11 Nov 2019------
08 Nov 2019------
07 Nov 2019------
06 Nov 2019------
05 Nov 201944.2044.2044.2044.2044.20-
04 Nov 2019------
01 Nov 20191.181.181.181.181.18-
31 Oct 20191.181.181.181.181.18-
30 Oct 201944.2044.2044.2044.2044.20-
29 Oct 201944.2044.2044.2044.2044.20-
28 Oct 201944.2044.2044.2044.2044.20-
25 Oct 20191.181.181.181.181.18-
24 Oct 201944.2044.2044.2044.2044.20-
23 Oct 201944.2044.2044.2044.2044.20-
22 Oct 201944.0044.0044.0043.5043.5027,804
21 Oct 201946.5046.5046.5046.5046.50-
18 Oct 201946.5046.5046.5046.5046.50-
17 Oct 201945.0045.0045.0046.5046.50551,598
16 Oct 201947.5047.5047.5047.5047.50-
15 Oct 201947.5047.5047.5047.5047.50-
14 Oct 201947.5047.5047.5047.5047.50-
11 Oct 20191.181.181.181.181.18-
10 Oct 201947.6047.6047.6047.6047.60-
09 Oct 201947.6047.6047.6047.6047.60-
08 Oct 201947.6047.6047.6047.6047.60-
07 Oct 201947.6047.6047.6047.6047.60-
04 Oct 201947.1047.1047.1047.1047.10-
03 Oct 2019------
02 Oct 201947.1047.1047.1047.1047.10-
01 Oct 201947.1047.1047.1047.1047.10-
30 Sep 20191.181.181.181.181.18-
27 Sep 20191.181.181.181.181.18-
26 Sep 201945.5045.5045.5045.5045.50-
25 Sep 20191.181.181.181.181.18-
24 Sep 201945.5045.5045.5045.5045.50-
23 Sep 20191.181.181.181.181.18-
20 Sep 2019------
19 Sep 201945.0045.0045.0045.5045.502,222
18 Sep 201945.0045.0045.0045.5045.5042,692
17 Sep 2019------
16 Sep 201944.5044.5044.5044.5044.50-
13 Sep 20190.780.780.780.780.78-
12 Sep 201944.5044.5044.5044.5044.50-
11 Sep 20190.780.780.780.780.78-
10 Sep 20190.780.780.780.780.78-
09 Sep 201944.5044.5044.5044.5044.50-
06 Sep 20190.780.780.780.780.78-
05 Sep 201944.5044.5044.5044.5044.50-
04 Sep 201945.0045.0045.0045.0045.00-
03 Sep 201945.0045.0045.0045.0045.00-
02 Sep 201945.0045.0045.0045.0045.00-
30 Aug 20190.780.780.780.780.78-
29 Aug 20190.780.780.780.780.78-
28 Aug 20190.780.780.780.780.78-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more