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 |
|---|---|---|---|---|---|---|
| 03 Apr 2020 | - | - | - | - | - | - |
| 02 Apr 2020 | - | - | - | - | - | - |
| 01 Apr 2020 | - | - | - | - | - | - |
| 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 | - |
| 07 Feb 2020 | 41.00 | 41.00 | 41.00 | 42.50 | 42.50 | 8,400 |
| 06 Feb 2020 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 05 Feb 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 04 Feb 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 03 Feb 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 31 Jan 2020 | 41.80 | 41.80 | 41.80 | 40.50 | 40.50 | 6,500 |
| 30 Jan 2020 | 38.05 | 38.05 | 38.05 | 40.50 | 40.50 | 2,550 |
| 29 Jan 2020 | 41.80 | 43.00 | 41.60 | 40.50 | 40.50 | 21,500 |
| 28 Jan 2020 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 27 Jan 2020 | 42.00 | 42.00 | 42.00 | 44.50 | 44.50 | 7,421 |
| 24 Jan 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 23 Jan 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 22 Jan 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 21 Jan 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 20 Jan 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 17 Jan 2020 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 16 Jan 2020 | 50.00 | 51.00 | 50.00 | 48.50 | 48.50 | 10,882 |
| 15 Jan 2020 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 14 Jan 2020 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 13 Jan 2020 | 45.00 | 47.50 | 45.00 | 47.00 | 47.00 | 25,432 |
| 10 Jan 2020 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 09 Jan 2020 | 51.00 | 51.00 | 51.00 | 48.20 | 48.20 | 3,921 |
| 08 Jan 2020 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 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 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 30 Dec 2019 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 27 Dec 2019 | 49.00 | 49.00 | 49.00 | 47.60 | 47.60 | 4,081 |
| 24 Dec 2019 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 23 Dec 2019 | 41.60 | 45.00 | 41.60 | 47.10 | 47.10 | 155,682 |
| 20 Dec 2019 | 41.80 | 42.00 | 41.00 | 41.50 | 41.50 | 67,581 |
| 19 Dec 2019 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | 27,932 |
| 18 Dec 2019 | 43.00 | 43.00 | 43.00 | 43.80 | 43.80 | 1,500 |
| 17 Dec 2019 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 16 Dec 2019 | 44.00 | 44.00 | 44.00 | 44.90 | 44.90 | 81,610 |
| 13 Dec 2019 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 12 Dec 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 11 Dec 2019 | 44.00 | 44.00 | 43.85 | 43.50 | 43.50 | 302,500 |
| 10 Dec 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 09 Dec 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 06 Dec 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 05 Dec 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 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 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 29 Nov 2019 | 42.40 | 42.40 | 42.40 | 44.20 | 44.20 | 3,200 |
| 28 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 27 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 26 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 25 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 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 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 15 Nov 2019 | 42.40 | 42.40 | 42.40 | 44.20 | 44.20 | 1,000 |
| 14 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 13 Nov 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.