1. Share Prices

  2. Live Company Group PLC (LVCG)

0.55p+0.00 (+0.00%)16 May 2024, 15:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Live Company Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 15, 20240.55p0.52p0.52p0.55p125,000
May 14, 20240.55p0.60p0.52p0.55p933
May 13, 20240.55p0.58p0.51p0.55p863,255
May 10, 20240.55p0.58p0.50p0.55p3,274,967
May 9, 20240.55p0.59p0.51p0.55p2,401,203
May 8, 20240.53p0.53p0.45p0.55p1,152,257
May 7, 20240.50p0.55p0.47p0.53p2,682,795
May 3, 20240.42p0.54p0.42p0.50p4,265,644
May 2, 20240.47p0.45p0.39p0.42p951,371
May 1, 20240.47p0.49p0.46p0.47p2,036,143
Apr 30, 20240.50p0.50p0.43p0.47p2,015,429
Apr 29, 20240.47p0.52p0.47p0.50p588,023
Apr 26, 20240.50p0.51p0.46p0.47p1,409,112
Apr 25, 20240.55p0.54p0.47p0.50p3,446,390
Apr 24, 20240.55p0.51p0.51p0.55p10,794
Apr 23, 20240.55p0.53p0.46p0.55p521,020
Apr 22, 20240.55p0.53p0.51p0.55p283,894
Apr 19, 20240.55p0.50p0.50p0.55p15,000
Apr 18, 20240.55p0.52p0.52p0.55p357,740
Apr 17, 20240.55p0.52p0.52p0.55p64,000
Apr 16, 20240.55p0.59p0.45p0.55p1,358,940
Apr 15, 20240.55p0.55p0.51p0.55p587,771
Apr 11, 20240.55p0.56p0.52p0.55p608,625
Apr 9, 20240.55p0.58p0.52p0.55p103,156
Apr 8, 20240.65p0.67p0.53p0.55p1,446,031
Apr 5, 20240.68p0.67p0.60p0.65p322,604
Apr 4, 20240.68p0.64p0.64p0.68p791,524
Apr 3, 20240.65p0.71p0.67p0.68p121,881
Apr 2, 20240.85p0.77p0.60p0.65p3,648,569
Mar 28, 20240.85p0.89p0.70p0.80p984,927
Mar 27, 20240.85p0.84p0.70p0.80p182,178
Mar 26, 20240.80p0.86p0.70p0.80p306,886
Mar 25, 20240.80p0.90p0.73p0.80p2,426,047
Mar 22, 20240.85p1.00p0.72p0.80p2,750,787
Mar 21, 20241.50p1.36p0.62p0.80p18,863,361
Jun 30, 20232.00p2.10p1.90p2.05p2,628,440
Jun 29, 20232.00p1.93p1.93p2.00p505
Jun 28, 20231.95p2.00p1.93p2.00p268,050
Jun 27, 20232.05p2.17p1.93p1.95p1,895,303
Jun 26, 20231.70p2.20p1.84p2.05p2,354,254
Jun 23, 20231.60p1.89p1.64p1.75p663,857
Jun 22, 20231.55p1.70p1.45p1.60p1,377,464
Jun 21, 20231.60p1.70p1.30p1.55p6,304,533
Jun 20, 20231.95p1.98p1.81p1.90p1,746,817
Jun 19, 20232.00p2.00p1.93p1.95p217,864
Jun 16, 20232.05p2.06p1.93p2.00p1,621,890
Jun 15, 20232.05p2.02p2.00p2.05p51,420
Jun 14, 20232.05p2.06p2.00p2.05p1,304,069
Jun 13, 20232.05p2.10p2.00p2.05p2,594,646
Jun 12, 20232.15p2.15p2.05p2.10p225,000
12
Showing 1 to 50 of 68

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87