1. Share Prices

  2. Livermore Investments Group Limited (LIV)

28.20p-0.70 (-2.42%)19 Apr 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Livermore Investments Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202427.20p27.20p26.40p28.20p8
Apr 18, 202428.60p28.60p25.20p28.90p59,516
Apr 17, 202426.40p27.00p25.20p27.80p1,064
Apr 16, 202427.00p27.00p27.00p27.80p2
Apr 15, 202426.00p26.00p26.00p27.30p6
Apr 11, 202426.00p26.00p26.00p27.30p94
Apr 10, 202426.00p28.60p25.00p27.30p35,511
Apr 8, 202426.26p26.26p26.26p27.20p8,000
Apr 3, 202427.89p27.89p27.89p27.20p10,000
Apr 2, 202428.00p28.00p28.00p27.00p10,119
Mar 28, 202427.20p28.60p23.38p27.20p112,786
Mar 27, 202427.20p28.60p27.20p28.30p13,117
Mar 26, 202428.20p30.00p28.20p28.60p16,627
Mar 25, 202428.20p28.20p28.20p29.60p877
Mar 20, 202430.40p33.60p27.00p29.20p99,029
Mar 19, 202430.40p30.40p30.40p32.00p9,787
Mar 15, 202431.00p31.00p30.60p31.50p11,267
Mar 14, 202432.00p32.00p31.00p32.50p5,531
Mar 13, 202431.40p31.40p31.40p33.20p183
Mar 12, 202432.00p32.00p31.40p33.20p580
Mar 8, 202431.40p31.40p31.40p33.20p245
Feb 28, 202435.00p35.00p35.00p33.20p5
Feb 26, 202434.00p34.00p34.00p33.20p1,500
Feb 22, 202434.00p34.00p34.00p33.20p21,348
Jan 30, 202430.20p32.00p30.20p31.10p19
Jan 26, 202430.20p30.20p30.20p31.10p10,000
Jan 24, 202432.00p32.00p32.00p31.00p6
Jan 22, 202432.00p32.00p32.00p31.00p6
Jan 18, 202430.00p30.00p30.00p31.00p25
Jan 16, 202430.20p32.00p30.20p31.00p12,061
Jan 15, 202432.00p32.00p31.20p30.70p65
Dec 28, 202331.40p33.00p31.00p31.50p15,001
Dec 27, 202333.00p33.00p33.00p32.20p3
Dec 20, 202331.40p31.40p31.40p32.20p73
Dec 18, 202335.00p35.00p35.00p33.20p2
Dec 15, 202331.40p31.40p31.40p33.20p26
Dec 14, 202331.40p31.40p31.40p33.20p8
Dec 7, 202331.40p31.40p31.00p32.50p14,725
Dec 6, 202332.00p35.00p31.40p32.20p22,303
Dec 1, 202333.40p33.40p33.00p34.20p36,098
Nov 30, 202337.00p37.00p34.44p35.40p54,151
Nov 29, 202338.00p38.00p38.00p37.50p4,028
Nov 28, 202338.00p39.00p38.00p37.50p20,662
Nov 27, 202338.00p38.00p38.00p37.50p340
Nov 24, 202338.00p38.00p38.00p37.50p7,174
Nov 23, 202338.00p38.00p38.00p37.50p1,066
Nov 22, 202337.00p38.00p37.00p37.50p2,010
Nov 21, 202338.00p38.00p38.00p37.50p56,880
Nov 16, 202336.00p36.00p36.00p37.00p48
Nov 13, 202338.00p38.00p38.00p37.00p20
12
Showing 1 to 50 of 96

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.