LIV.L - Livermore Investments Group Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*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 202042.0042.0042.0042.0042.00-
21 Feb 202042.0042.0042.0042.0042.00-
20 Feb 20200.820.820.820.820.82-
19 Feb 20200.820.820.820.820.82-
18 Feb 202042.0042.0042.0042.0042.00-
17 Feb 202042.0042.0042.0042.0042.00-
14 Feb 202042.0042.0042.0042.0042.00-
13 Feb 202040.0043.0040.0042.0042.0015,353
12 Feb 20200.820.820.820.820.82-
11 Feb 20200.820.820.820.820.82-
10 Feb 202042.5042.5042.5042.5042.50-
07 Feb 202041.0041.0041.0042.5042.508,400
06 Feb 202043.5043.5043.5043.5043.50-
05 Feb 20200.820.820.820.820.82-
04 Feb 20200.820.820.820.820.82-
03 Feb 20200.820.820.820.820.82-
31 Jan 202041.8041.8041.8040.5040.506,500
30 Jan 202038.0538.0538.0540.5040.502,550
29 Jan 202041.8043.0041.6040.5040.5021,500
28 Jan 202042.9042.9042.9042.9042.90-
27 Jan 202042.0042.0042.0044.5044.507,421
24 Jan 20200.820.820.820.820.82-
23 Jan 20200.820.820.820.820.82-
22 Jan 20200.820.820.820.820.82-
21 Jan 20200.820.820.820.820.82-
20 Jan 20200.820.820.820.820.82-
17 Jan 20200.820.820.820.820.82-
16 Jan 202050.0051.0050.0048.5048.5010,882
15 Jan 202047.0047.0047.0047.0047.00-
14 Jan 202047.0047.0047.0047.0047.00-
13 Jan 202045.0047.5045.0047.0047.0025,432
10 Jan 202048.2048.2048.2048.2048.20-
09 Jan 202051.0051.0051.0048.2048.203,921
08 Jan 202048.2048.2048.2048.2048.20-
07 Jan 202048.2048.2048.2048.2048.20-
06 Jan 202048.2048.2048.2048.2048.20-
03 Jan 202048.2048.2048.2048.2048.20-
02 Jan 202049.0049.6049.0048.2048.2015,600
31 Dec 201947.6047.6047.6047.6047.60-
30 Dec 201947.6047.6047.6047.6047.60-
27 Dec 201949.0049.0049.0047.6047.604,081
24 Dec 201947.1047.1047.1047.1047.10-
23 Dec 201941.6045.0041.6047.1047.10155,682
20 Dec 201941.8042.0041.0041.5041.5067,581
19 Dec 201942.6042.6042.0042.0042.0027,932
18 Dec 201943.0043.0043.0043.8043.801,500
17 Dec 201944.9044.9044.9044.9044.90-
16 Dec 201944.0044.0044.0044.9044.9081,610
13 Dec 201945.6045.6045.6045.6045.60-
12 Dec 201945.5045.5045.5045.5045.50-
11 Dec 201944.0044.0043.8543.5043.50302,500
10 Dec 201945.2045.2045.2045.2045.20-
09 Dec 201945.2045.2045.2045.2045.20-
06 Dec 201945.2045.2045.2045.2045.20-
05 Dec 201945.2045.2045.2045.2045.20-
04 Dec 201945.2045.2045.2045.2045.20-
03 Dec 201945.2045.2045.2045.2045.20-
02 Dec 201945.2045.2045.2045.2045.20-
29 Nov 201942.4042.4042.4044.2044.203,200
28 Nov 201944.2044.2044.2044.2044.20-
27 Nov 201944.2044.2044.2044.2044.20-
26 Nov 201944.2044.2044.2044.2044.20-
25 Nov 201944.2044.2044.2044.2044.20-
22 Nov 201944.2044.2044.2044.2044.20-
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 201944.2044.2044.2044.2044.20-
15 Nov 201942.4042.4042.4044.2044.201,000
14 Nov 201944.2044.2044.2044.2044.20-
13 Nov 201944.2044.2044.2044.2044.20-
*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