Mail

LIV.L - Livermore Investments Group Limited

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Sep 2019	45.00	45.00	45.00	45.50	45.50	2,222
19 Sep 2019	45.00	45.00	45.00	45.50	45.50	2,222
18 Sep 2019	45.00	45.00	45.00	45.50	45.50	42,692
17 Sep 2019	-	-	-	-	-	-
16 Sep 2019	44.50	44.50	44.50	44.50	44.50	-
13 Sep 2019	0.78	0.78	0.78	0.78	0.78	-
12 Sep 2019	44.50	44.50	44.50	44.50	44.50	-
11 Sep 2019	0.78	0.78	0.78	0.78	0.78	-
10 Sep 2019	0.78	0.78	0.78	0.78	0.78	-
09 Sep 2019	44.50	44.50	44.50	44.50	44.50	-
06 Sep 2019	0.78	0.78	0.78	0.78	0.78	-
05 Sep 2019	44.50	44.50	44.50	44.50	44.50	-
04 Sep 2019	45.00	45.00	45.00	45.00	45.00	-
03 Sep 2019	45.00	45.00	45.00	45.00	45.00	-
02 Sep 2019	45.00	45.00	45.00	45.00	45.00	-
30 Aug 2019	45.00	45.00	45.00	45.00	45.00	-
29 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
28 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
27 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
23 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
22 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
21 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
20 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
19 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
16 Aug 2019	45.50	45.50	45.50	45.50	45.50	-
15 Aug 2019	46.00	46.00	46.00	46.00	46.00	-
14 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
13 Aug 2019	46.00	46.00	46.00	46.00	46.00	-
12 Aug 2019	44.04	44.04	44.04	46.00	46.00	2,400
09 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
08 Aug 2019	44.04	44.04	44.04	46.00	46.00	2,369
07 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
06 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
05 Aug 2019	0.78	0.78	0.78	0.78	0.78	-
02 Aug 2019	-	-	-	-	-	-
01 Aug 2019	46.50	46.50	46.50	46.50	46.50	-
31 Jul 2019	45.00	47.00	45.00	46.00	46.00	184,027
30 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
29 Jul 2019	43.50	43.50	43.50	43.50	43.50	-
26 Jul 2019	43.50	43.50	43.50	43.50	43.50	-
25 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
24 Jul 2019	43.50	43.50	43.50	43.50	43.50	-
23 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
22 Jul 2019	43.00	43.00	43.00	43.50	43.50	39,000
19 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
18 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
17 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
16 Jul 2019	43.00	43.00	43.00	43.00	43.00	-
15 Jul 2019	42.00	42.00	42.00	43.00	43.00	20,000
12 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
11 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
10 Jul 2019	40.20	40.20	40.20	40.20	40.20	-
09 Jul 2019	40.20	40.20	40.20	40.20	40.20	-
08 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
05 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
04 Jul 2019	40.20	40.20	40.20	40.20	40.20	-
03 Jul 2019	40.20	40.20	40.20	40.20	40.20	-
02 Jul 2019	39.70	39.70	39.70	39.70	39.70	-
01 Jul 2019	0.78	0.78	0.78	0.78	0.78	-
28 Jun 2019	39.00	39.00	39.00	40.40	40.40	42,353
27 Jun 2019	40.50	40.50	40.50	40.50	40.50	-
26 Jun 2019	40.40	40.40	40.40	40.40	40.40	-
25 Jun 2019	0.78	0.78	0.78	0.78	0.78	-
24 Jun 2019	0.78	0.78	0.78	0.78	0.78	-
21 Jun 2019	39.70	39.70	39.70	39.70	39.70	-
20 Jun 2019	0.78	0.78	0.78	0.78	0.78	-
19 Jun 2019	0.78	0.78	0.78	0.78	0.78	-
18 Jun 2019	0.78	0.78	0.78	0.78	0.78	-
17 Jun 2019	35.00	35.00	35.00	35.00	35.00	-
14 Jun 2019	36.40	36.40	32.45	34.90	34.90	17,633
13 Jun 2019	37.00	37.00	35.40	34.90	34.90	86,209
12 Jun 2019	37.50	37.50	37.50	37.50	37.50	-
11 Jun 2019	37.50	37.50	37.50	37.50	37.50	-
10 Jun 2019	37.50	37.50	37.50	37.50	37.50	-
07 Jun 2019	37.50	37.50	37.50	37.50	37.50	-
06 Jun 2019	37.50	37.50	37.50	37.50	37.50	-
05 Jun 2019	37.50	37.50	37.50	37.50	37.50	-
04 Jun 2019	0.78	0.78	0.78	0.78	0.78	-
03 Jun 2019	0.78	0.78	0.78	0.78	0.78	-
31 May 2019	37.50	37.50	37.50	37.50	37.50	-
30 May 2019	37.50	37.50	37.50	37.50	37.50	-
29 May 2019	38.00	38.00	38.00	37.50	37.50	9,624
28 May 2019	40.00	40.00	40.00	39.60	39.60	9,583
24 May 2019	41.10	41.10	41.10	41.10	41.10	-
23 May 2019	41.10	41.10	41.10	41.10	41.10	-
22 May 2019	41.00	41.00	41.00	41.00	41.00	-
21 May 2019	40.60	40.60	40.60	40.60	40.60	-
20 May 2019	40.60	40.60	40.60	40.60	40.60	-
17 May 2019	42.95	42.95	42.95	40.60	40.60	6,000
16 May 2019	40.50	40.50	40.50	40.50	40.50	-
15 May 2019	40.60	40.60	40.60	40.60	40.60	-
14 May 2019	40.60	40.60	40.60	40.60	40.60	-
13 May 2019	38.25	38.25	38.25	40.60	40.60	261
10 May 2019	42.00	42.00	42.00	42.00	42.00	-
09 May 2019	42.00	42.00	42.00	42.00	42.00	-
08 May 2019	42.00	42.00	42.00	42.00	42.00	-
07 May 2019	42.00	42.00	42.00	42.00	42.00	-
03 May 2019	42.00	42.00	42.00	42.00	42.00	-
02 May 2019	41.00	41.00	41.00	42.00	42.00	32,800
01 May 2019	41.00	41.00	41.00	41.50	41.50	17,200
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