Livermore Investments Group Limited (LIV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 27.20 | 27.20 | 26.40 | 28.20 | 28.20 | 10 |
| 18 Apr 2024 | 28.60 | 28.60 | 25.20 | 28.90 | 28.90 | 59,516 |
| 17 Apr 2024 | 26.40 | 27.00 | 25.20 | 27.80 | 27.80 | 1,064 |
| 16 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.80 | 27.80 | 2 |
| 15 Apr 2024 | 26.00 | 26.00 | 26.00 | 27.30 | 27.30 | 6 |
| 12 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 11 Apr 2024 | 26.00 | 26.00 | 26.00 | 27.30 | 27.30 | 94 |
| 10 Apr 2024 | 26.00 | 28.60 | 25.00 | 27.30 | 27.30 | 35,511 |
| 09 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 08 Apr 2024 | 26.26 | 26.26 | 26.26 | 27.20 | 27.20 | 8,000 |
| 05 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 04 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 03 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.20 | 27.20 | 10,000 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 27.00 | 27.00 | 10,119 |
| 28 Mar 2024 | 27.20 | 28.60 | 23.38 | 27.20 | 27.20 | 112,786 |
| 27 Mar 2024 | 27.20 | 28.60 | 27.20 | 28.30 | 28.30 | 13,117 |
| 26 Mar 2024 | 28.20 | 30.00 | 28.20 | 28.60 | 28.60 | 16,627 |
| 25 Mar 2024 | 28.20 | 28.20 | 28.20 | 29.60 | 29.60 | 877 |
| 22 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 21 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 20 Mar 2024 | 30.40 | 33.60 | 27.00 | 29.20 | 29.20 | 99,029 |
| 19 Mar 2024 | 30.40 | 30.40 | 30.40 | 32.00 | 32.00 | 9,787 |
| 18 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 15 Mar 2024 | 31.00 | 31.00 | 30.60 | 31.50 | 31.50 | 11,267 |
| 14 Mar 2024 | 32.00 | 32.00 | 31.00 | 32.50 | 32.50 | 5,531 |
| 13 Mar 2024 | 31.40 | 31.40 | 31.40 | 33.20 | 33.20 | 183 |
| 12 Mar 2024 | 32.00 | 32.00 | 31.40 | 33.20 | 33.20 | 580 |
| 11 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 08 Mar 2024 | 31.40 | 31.40 | 31.40 | 33.20 | 33.20 | 245 |
| 07 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 06 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 05 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 04 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 01 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 29 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 28 Feb 2024 | 35.00 | 35.00 | 35.00 | 33.20 | 33.20 | 5 |
| 27 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 26 Feb 2024 | 34.00 | 34.00 | 34.00 | 33.20 | 33.20 | 1,500 |
| 23 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 22 Feb 2024 | 34.00 | 34.00 | 34.00 | 33.20 | 33.20 | 21,348 |
| 21 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 20 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 19 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 16 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 15 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 14 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 13 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 12 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 09 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 08 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 07 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 06 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 05 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 02 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 01 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 31 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 30 Jan 2024 | 30.20 | 32.00 | 30.20 | 31.10 | 31.10 | 19 |
| 29 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 26 Jan 2024 | 30.20 | 30.20 | 30.20 | 31.10 | 31.10 | 10,000 |
| 25 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 24 Jan 2024 | 32.00 | 32.00 | 32.00 | 31.00 | 31.00 | 6 |
| 23 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 Jan 2024 | 32.00 | 32.00 | 32.00 | 31.00 | 31.00 | 6 |
| 19 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 Jan 2024 | 30.00 | 30.00 | 30.00 | 31.00 | 31.00 | 25 |
| 17 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 16 Jan 2024 | 30.20 | 32.00 | 30.20 | 31.00 | 31.00 | 12,061 |
| 15 Jan 2024 | 32.00 | 32.00 | 31.20 | 30.70 | 30.70 | 65 |
| 12 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 11 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 10 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 09 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 08 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 05 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 04 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 03 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 02 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 29 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 28 Dec 2023 | 31.40 | 33.00 | 31.00 | 31.50 | 31.50 | 15,001 |
| 27 Dec 2023 | 33.00 | 33.00 | 33.00 | 32.20 | 32.20 | 3 |
| 22 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 21 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 20 Dec 2023 | 31.40 | 31.40 | 31.40 | 32.20 | 32.20 | 73 |
| 19 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 18 Dec 2023 | 35.00 | 35.00 | 35.00 | 33.20 | 33.20 | 2 |
| 15 Dec 2023 | 31.40 | 31.40 | 31.40 | 33.20 | 33.20 | 26 |
| 14 Dec 2023 | 31.40 | 31.40 | 31.40 | 33.20 | 33.20 | 8 |
| 13 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 12 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 11 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 08 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 07 Dec 2023 | 31.40 | 31.40 | 31.00 | 32.50 | 32.50 | 14,725 |
| 06 Dec 2023 | 32.00 | 35.00 | 31.40 | 32.20 | 32.20 | 22,303 |
| 05 Dec 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 04 Dec 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 01 Dec 2023 | 33.40 | 33.40 | 33.00 | 34.20 | 34.20 | 36,098 |
| 30 Nov 2023 | 37.00 | 37.00 | 34.44 | 35.40 | 35.40 | 54,151 |
| 30 Nov 2023 | 3 Dividend | |||||
| 29 Nov 2023 | 38.00 | 38.00 | 38.00 | 37.50 | 34.50 | 4,028 |
| 28 Nov 2023 | 38.00 | 39.00 | 38.00 | 37.50 | 34.50 | 20,662 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.