LIV.L - Livermore Investments Group Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Sep 201945.0045.0045.0045.5045.502,222
19 Sep 201945.0045.0045.0045.5045.502,222
18 Sep 201945.0045.0045.0045.5045.5042,692
17 Sep 2019------
16 Sep 201944.5044.5044.5044.5044.50-
13 Sep 20190.780.780.780.780.78-
12 Sep 201944.5044.5044.5044.5044.50-
11 Sep 20190.780.780.780.780.78-
10 Sep 20190.780.780.780.780.78-
09 Sep 201944.5044.5044.5044.5044.50-
06 Sep 20190.780.780.780.780.78-
05 Sep 201944.5044.5044.5044.5044.50-
04 Sep 201945.0045.0045.0045.0045.00-
03 Sep 201945.0045.0045.0045.0045.00-
02 Sep 201945.0045.0045.0045.0045.00-
30 Aug 201945.0045.0045.0045.0045.00-
29 Aug 20190.780.780.780.780.78-
28 Aug 20190.780.780.780.780.78-
27 Aug 20190.780.780.780.780.78-
23 Aug 20190.780.780.780.780.78-
22 Aug 20190.780.780.780.780.78-
21 Aug 20190.780.780.780.780.78-
20 Aug 20190.780.780.780.780.78-
19 Aug 20190.780.780.780.780.78-
16 Aug 201945.5045.5045.5045.5045.50-
15 Aug 201946.0046.0046.0046.0046.00-
14 Aug 20190.780.780.780.780.78-
13 Aug 201946.0046.0046.0046.0046.00-
12 Aug 201944.0444.0444.0446.0046.002,400
09 Aug 20190.780.780.780.780.78-
08 Aug 201944.0444.0444.0446.0046.002,369
07 Aug 20190.780.780.780.780.78-
06 Aug 20190.780.780.780.780.78-
05 Aug 20190.780.780.780.780.78-
02 Aug 2019------
01 Aug 201946.5046.5046.5046.5046.50-
31 Jul 201945.0047.0045.0046.0046.00184,027
30 Jul 20190.780.780.780.780.78-
29 Jul 201943.5043.5043.5043.5043.50-
26 Jul 201943.5043.5043.5043.5043.50-
25 Jul 20190.780.780.780.780.78-
24 Jul 201943.5043.5043.5043.5043.50-
23 Jul 20190.780.780.780.780.78-
22 Jul 201943.0043.0043.0043.5043.5039,000
19 Jul 20190.780.780.780.780.78-
18 Jul 20190.780.780.780.780.78-
17 Jul 20190.780.780.780.780.78-
16 Jul 201943.0043.0043.0043.0043.00-
15 Jul 201942.0042.0042.0043.0043.0020,000
12 Jul 20190.780.780.780.780.78-
11 Jul 20190.780.780.780.780.78-
10 Jul 201940.2040.2040.2040.2040.20-
09 Jul 201940.2040.2040.2040.2040.20-
08 Jul 20190.780.780.780.780.78-
05 Jul 20190.780.780.780.780.78-
04 Jul 201940.2040.2040.2040.2040.20-
03 Jul 201940.2040.2040.2040.2040.20-
02 Jul 201939.7039.7039.7039.7039.70-
01 Jul 20190.780.780.780.780.78-
28 Jun 201939.0039.0039.0040.4040.4042,353
27 Jun 201940.5040.5040.5040.5040.50-
26 Jun 201940.4040.4040.4040.4040.40-
25 Jun 20190.780.780.780.780.78-
24 Jun 20190.780.780.780.780.78-
21 Jun 201939.7039.7039.7039.7039.70-
20 Jun 20190.780.780.780.780.78-
19 Jun 20190.780.780.780.780.78-
18 Jun 20190.780.780.780.780.78-
17 Jun 201935.0035.0035.0035.0035.00-
14 Jun 201936.4036.4032.4534.9034.9017,633
13 Jun 201937.0037.0035.4034.9034.9086,209
12 Jun 201937.5037.5037.5037.5037.50-
11 Jun 201937.5037.5037.5037.5037.50-
10 Jun 201937.5037.5037.5037.5037.50-
07 Jun 201937.5037.5037.5037.5037.50-
06 Jun 201937.5037.5037.5037.5037.50-
05 Jun 201937.5037.5037.5037.5037.50-
04 Jun 20190.780.780.780.780.78-
03 Jun 20190.780.780.780.780.78-
31 May 201937.5037.5037.5037.5037.50-
30 May 201937.5037.5037.5037.5037.50-
29 May 201938.0038.0038.0037.5037.509,624
28 May 201940.0040.0040.0039.6039.609,583
24 May 201941.1041.1041.1041.1041.10-
23 May 201941.1041.1041.1041.1041.10-
22 May 201941.0041.0041.0041.0041.00-
21 May 201940.6040.6040.6040.6040.60-
20 May 201940.6040.6040.6040.6040.60-
17 May 201942.9542.9542.9540.6040.606,000
16 May 201940.5040.5040.5040.5040.50-
15 May 201940.6040.6040.6040.6040.60-
14 May 201940.6040.6040.6040.6040.60-
13 May 201938.2538.2538.2540.6040.60261
10 May 201942.0042.0042.0042.0042.00-
09 May 201942.0042.0042.0042.0042.00-
08 May 201942.0042.0042.0042.0042.00-
07 May 201942.0042.0042.0042.0042.00-
03 May 201942.0042.0042.0042.0042.00-
02 May 201941.0041.0041.0042.0042.0032,800
01 May 201941.0041.0041.0041.5041.5017,200
*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