LIV.L - Livermore Investments Group Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Nov 201944.2044.2044.2044.2044.20-
20 Nov 201944.2044.2044.2044.2044.20-
19 Nov 201944.2044.2044.2044.2044.20-
18 Nov 2019------
15 Nov 2019------
14 Nov 2019------
13 Nov 201944.2044.2044.2044.2044.20-
12 Nov 201944.2044.2044.2044.2044.20-
11 Nov 2019------
08 Nov 2019------
07 Nov 2019------
06 Nov 2019------
05 Nov 201944.2044.2044.2044.2044.20-
04 Nov 2019------
01 Nov 20191.181.181.181.181.18-
31 Oct 201944.2044.2044.2044.2044.20-
30 Oct 201944.2044.2044.2044.2044.20-
29 Oct 201944.2044.2044.2044.2044.20-
28 Oct 201944.2044.2044.2044.2044.20-
25 Oct 20191.181.181.181.181.18-
24 Oct 201944.2044.2044.2044.2044.20-
23 Oct 201944.2044.2044.2044.2044.20-
22 Oct 201944.0044.0044.0043.5043.5027,804
21 Oct 201946.5046.5046.5046.5046.50-
18 Oct 201946.5046.5046.5046.5046.50-
17 Oct 201945.0045.0045.0046.5046.50551,598
16 Oct 201947.5047.5047.5047.5047.50-
15 Oct 201947.5047.5047.5047.5047.50-
14 Oct 201947.5047.5047.5047.5047.50-
11 Oct 20191.181.181.181.181.18-
10 Oct 201947.6047.6047.6047.6047.60-
09 Oct 201947.6047.6047.6047.6047.60-
08 Oct 201947.6047.6047.6047.6047.60-
07 Oct 201947.6047.6047.6047.6047.60-
04 Oct 201947.1047.1047.1047.1047.10-
03 Oct 2019------
02 Oct 201947.1047.1047.1047.1047.10-
01 Oct 201947.1047.1047.1047.1047.10-
30 Sep 201945.5045.5045.5045.5045.50-
27 Sep 20191.181.181.181.181.18-
26 Sep 201945.5045.5045.5045.5045.50-
25 Sep 20191.181.181.181.181.18-
24 Sep 201945.5045.5045.5045.5045.50-
23 Sep 20191.181.181.181.181.18-
20 Sep 2019------
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-
*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