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 |
|---|---|---|---|---|---|---|
| 02 Jul 2020 | - | - | - | - | - | - |
| 01 Jul 2020 | - | - | - | - | - | - |
| 30 Jun 2020 | - | - | - | - | - | - |
| 29 Jun 2020 | - | - | - | - | - | - |
| 26 Jun 2020 | - | - | - | - | - | - |
| 25 Jun 2020 | - | - | - | - | - | - |
| 24 Jun 2020 | - | - | - | - | - | - |
| 23 Jun 2020 | - | - | - | - | - | - |
| 22 Jun 2020 | - | - | - | - | - | - |
| 19 Jun 2020 | - | - | - | - | - | - |
| 18 Jun 2020 | - | - | - | - | - | - |
| 17 Jun 2020 | - | - | - | - | - | - |
| 16 Jun 2020 | - | - | - | - | - | - |
| 15 Jun 2020 | - | - | - | - | - | - |
| 12 Jun 2020 | - | - | - | - | - | - |
| 11 Jun 2020 | - | - | - | - | - | - |
| 10 Jun 2020 | - | - | - | - | - | - |
| 09 Jun 2020 | - | - | - | - | - | - |
| 08 Jun 2020 | - | - | - | - | - | - |
| 05 Jun 2020 | - | - | - | - | - | - |
| 04 Jun 2020 | - | - | - | - | - | - |
| 03 Jun 2020 | - | - | - | - | - | - |
| 02 Jun 2020 | - | - | - | - | - | - |
| 01 Jun 2020 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
| 29 May 2020 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
| 28 May 2020 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
| 27 May 2020 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
| 26 May 2020 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
| 22 May 2020 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
| 21 May 2020 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
| 20 May 2020 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| 19 May 2020 | 37.68 | 37.68 | 37.68 | 39.60 | 39.60 | 2,066 |
| 18 May 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 15 May 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 14 May 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 13 May 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 12 May 2020 | 37.68 | 37.68 | 37.68 | 39.60 | 39.60 | 340 |
| 11 May 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 07 May 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 May 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 05 May 2020 | 38.00 | 38.00 | 38.00 | 39.50 | 39.50 | 5,100 |
| 04 May 2020 | 41.00 | 41.00 | 41.00 | 40.20 | 40.20 | 5,100 |
| 01 May 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 30 Apr 2020 | 40.80 | 40.80 | 36.48 | 39.00 | 39.00 | 12,806 |
| 29 Apr 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 28 Apr 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 27 Apr 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 24 Apr 2020 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 23 Apr 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 22 Apr 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 21 Apr 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 20 Apr 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 17 Apr 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 16 Apr 2020 | 39.00 | 40.00 | 38.00 | 39.50 | 39.50 | 25,000 |
| 15 Apr 2020 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 14 Apr 2020 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 09 Apr 2020 | 37.00 | 37.00 | 36.92 | 36.00 | 36.00 | 7,500 |
| 08 Apr 2020 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 07 Apr 2020 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 06 Apr 2020 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 03 Apr 2020 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 02 Apr 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 01 Apr 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 31 Mar 2020 | - | - | - | - | - | - |
| 30 Mar 2020 | - | - | - | - | - | - |
| 27 Mar 2020 | - | - | - | - | - | - |
| 26 Mar 2020 | - | - | - | - | - | - |
| 25 Mar 2020 | - | - | - | - | - | - |
| 24 Mar 2020 | - | - | - | - | - | - |
| 23 Mar 2020 | - | - | - | - | - | - |
| 20 Mar 2020 | - | - | - | - | - | - |
| 19 Mar 2020 | - | - | - | - | - | - |
| 18 Mar 2020 | - | - | - | - | - | - |
| 17 Mar 2020 | - | - | - | - | - | - |
| 16 Mar 2020 | - | - | - | - | - | - |
| 13 Mar 2020 | - | - | - | - | - | - |
| 12 Mar 2020 | - | - | - | - | - | - |
| 11 Mar 2020 | - | - | - | - | - | - |
| 10 Mar 2020 | - | - | - | - | - | - |
| 09 Mar 2020 | - | - | - | - | - | - |
| 06 Mar 2020 | - | - | - | - | - | - |
| 05 Mar 2020 | - | - | - | - | - | - |
| 04 Mar 2020 | - | - | - | - | - | - |
| 03 Mar 2020 | - | - | - | - | - | - |
| 02 Mar 2020 | - | - | - | - | - | - |
| 28 Feb 2020 | - | - | - | - | - | - |
| 27 Feb 2020 | - | - | - | - | - | - |
| 26 Feb 2020 | - | - | - | - | - | - |
| 25 Feb 2020 | - | - | - | - | - | - |
| 24 Feb 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 21 Feb 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 20 Feb 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 19 Feb 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 18 Feb 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 17 Feb 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 14 Feb 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 13 Feb 2020 | 40.00 | 43.00 | 40.00 | 42.00 | 42.00 | 15,353 |
| 12 Feb 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 11 Feb 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 10 Feb 2020 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.