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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 50.00 | 52.50 | 51.00 | 52.50 | 52.50 | 22,756 |
| 16 Jan 2020 | 50.00 | 51.00 | 50.00 | 48.50 | 48.50 | 10,882 |
| 15 Jan 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 14 Jan 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 13 Jan 2020 | - | - | - | - | - | - |
| 10 Jan 2020 | - | - | - | - | - | - |
| 09 Jan 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 08 Jan 2020 | - | - | - | - | - | - |
| 07 Jan 2020 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 06 Jan 2020 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 03 Jan 2020 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 02 Jan 2020 | 49.00 | 49.60 | 49.00 | 48.20 | 48.20 | 15,600 |
| 31 Dec 2019 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 30 Dec 2019 | - | - | - | - | - | - |
| 27 Dec 2019 | - | - | - | - | - | - |
| 24 Dec 2019 | - | - | - | - | - | - |
| 23 Dec 2019 | - | - | - | - | - | - |
| 20 Dec 2019 | - | - | - | - | - | - |
| 19 Dec 2019 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | 27,932 |
| 18 Dec 2019 | - | - | - | - | - | - |
| 17 Dec 2019 | - | - | - | - | - | - |
| 16 Dec 2019 | - | - | - | - | - | - |
| 13 Dec 2019 | - | - | - | - | - | - |
| 12 Dec 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 11 Dec 2019 | - | - | - | - | - | - |
| 10 Dec 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 09 Dec 2019 | - | - | - | - | - | - |
| 06 Dec 2019 | - | - | - | - | - | - |
| 05 Dec 2019 | - | - | - | - | - | - |
| 04 Dec 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 03 Dec 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 02 Dec 2019 | - | - | - | - | - | - |
| 29 Nov 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 28 Nov 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 27 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 26 Nov 2019 | - | - | - | - | - | - |
| 25 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 Nov 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 21 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 20 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 19 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 18 Nov 2019 | - | - | - | - | - | - |
| 15 Nov 2019 | - | - | - | - | - | - |
| 14 Nov 2019 | - | - | - | - | - | - |
| 13 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 12 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 11 Nov 2019 | - | - | - | - | - | - |
| 08 Nov 2019 | - | - | - | - | - | - |
| 07 Nov 2019 | - | - | - | - | - | - |
| 06 Nov 2019 | - | - | - | - | - | - |
| 05 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 04 Nov 2019 | - | - | - | - | - | - |
| 01 Nov 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 31 Oct 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 30 Oct 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 29 Oct 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 28 Oct 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 25 Oct 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 24 Oct 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 23 Oct 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 Oct 2019 | 44.00 | 44.00 | 44.00 | 43.50 | 43.50 | 27,804 |
| 21 Oct 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 18 Oct 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 17 Oct 2019 | 45.00 | 45.00 | 45.00 | 46.50 | 46.50 | 551,598 |
| 16 Oct 2019 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 15 Oct 2019 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 14 Oct 2019 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 11 Oct 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 10 Oct 2019 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 09 Oct 2019 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 08 Oct 2019 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 07 Oct 2019 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 04 Oct 2019 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 03 Oct 2019 | - | - | - | - | - | - |
| 02 Oct 2019 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 01 Oct 2019 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 30 Sep 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 27 Sep 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 26 Sep 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 25 Sep 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 24 Sep 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 23 Sep 2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 20 Sep 2019 | - | - | - | - | - | - |
| 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 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...