Market data

Select a section

Livermore Investments Group Ltd.

(LIV)
Sector: Investment Banking and Brokerage Services
62.75p
-2.25p -3.46
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 64.00p 68.50p 62.75p 62.75p 7,662
09/04/2025 64.00p 66.50p 65.00p 65.00p 2
08/04/2025 64.00p 66.50p 64.00p 65.25p 20,573
07/04/2025 68.50p 73.00p 62.00p 63.00p 171,267
04/04/2025 71.00p 73.00p 70.50p 71.50p 10,330
03/04/2025 72.00p 73.00p 71.00p 71.00p 7,935
02/04/2025 74.00p 77.00p 73.00p 73.00p 3,765
01/04/2025 71.00p 75.00p 68.00p 72.50p 84,136
31/03/2025 71.00p 73.00p 68.50p 69.50p 5,425
28/03/2025 71.00p 70.00p 69.50p 69.50p 0
27/03/2025 71.00p 70.00p 69.50p 70.00p 0
26/03/2025 71.00p 69.50p 68.75p 69.50p 0
25/03/2025 71.00p 72.50p 67.50p 68.75p 57,469
24/03/2025 67.00p 71.00p 67.55p 69.00p 40,109
21/03/2025 67.00p 71.00p 67.00p 71.00p 3,040
20/03/2025 70.00p 70.00p 67.00p 68.25p 26,383
19/03/2025 70.00p 71.50p 70.00p 70.50p 28,303
18/03/2025 67.00p 69.25p 67.50p 69.25p 6,000
17/03/2025 67.00p 71.50p 67.50p 68.50p 7
14/03/2025 67.00p 71.50p 68.25p 68.25p 1,353
13/03/2025 67.00p 70.00p 65.00p 68.75p 30,176
12/03/2025 64.50p 66.00p 61.00p 65.75p 9,782
11/03/2025 65.50p 65.00p 61.00p 62.50p 74
10/03/2025 65.50p 66.00p 61.00p 63.50p 1,636
07/03/2025 68.00p 66.00p 63.25p 63.25p 71
06/03/2025 68.00p 71.00p 62.75p 62.75p 79,721
05/03/2025 66.00p 70.00p 66.00p 69.50p 72,260
04/03/2025 65.50p 63.75p 62.00p 63.75p 88
03/03/2025 65.50p 65.50p 63.75p 63.75p 3,516
28/02/2025 65.00p 65.50p 63.50p 63.50p 1
27/02/2025 65.00p 65.62p 61.50p 63.50p 23,295
26/02/2025 65.00p 65.00p 62.00p 63.00p 71,270
25/02/2025 65.00p 65.50p 65.00p 65.50p 9,120
24/02/2025 65.50p 65.50p 63.00p 65.25p 5,695
21/02/2025 65.00p 65.50p 64.25p 64.25p 1
20/02/2025 65.00p 65.50p 63.00p 64.25p 7
19/02/2025 65.00p 65.50p 64.25p 64.25p 3,790
18/02/2025 65.00p 65.00p 62.00p 63.25p 545
17/02/2025 65.00p 65.00p 65.00p 65.00p 6,493
14/02/2025 62.00p 64.00p 62.00p 63.50p 776
13/02/2025 62.00p 63.50p 61.00p 63.50p 28,233
12/02/2025 61.00p 61.00p 60.00p 61.00p 1,031
11/02/2025 61.00p 61.00p 61.00p 61.00p 0
10/02/2025 61.00p 61.00p 60.00p 60.50p 5,337
07/02/2025 61.00p 60.50p 60.50p 60.50p 0
06/02/2025 61.00p 61.00p 60.00p 60.50p 14,592
05/02/2025 57.50p 61.00p 57.50p 59.00p 250
04/02/2025 59.50p 61.00p 57.50p 59.00p 8,013
03/02/2025 59.50p 61.00p 57.75p 59.00p 36,389
31/01/2025 58.00p 59.50p 56.00p 56.50p 10,667
30/01/2025 58.00p 58.50p 58.00p 58.50p 8
29/01/2025 58.00p 58.50p 58.00p 58.50p 5,000
28/01/2025 57.50p 59.00p 57.00p 58.00p 27,540
27/01/2025 57.50p 57.50p 57.00p 57.25p 2,473
24/01/2025 56.50p 56.50p 53.50p 56.50p 6,496
23/01/2025 56.00p 56.50p 53.50p 55.25p 52
22/01/2025 56.00p 56.50p 55.50p 55.50p 176
21/01/2025 56.00p 56.00p 53.50p 55.50p 2,235
20/01/2025 56.00p 56.00p 51.50p 53.75p 693
17/01/2025 55.00p 56.00p 51.50p 53.75p 1,838
16/01/2025 55.00p 55.50p 51.50p 53.50p 2,180
15/01/2025 53.00p 55.00p 53.00p 53.50p 35,822
14/01/2025 54.00p 54.00p 52.50p 52.50p 235
13/01/2025 53.00p 54.00p 51.00p 52.00p 11,707
10/01/2025 53.00p 53.00p 53.00p 53.00p 784
09/01/2025 48.40p 52.00p 52.00p 52.00p 0
08/01/2025 48.40p 52.50p 52.00p 52.00p 0
07/01/2025 48.40p 52.50p 48.40p 52.50p 4,293
06/01/2025 48.40p 51.20p 48.40p 51.20p 1,002
03/01/2025 54.00p 54.00p 48.20p 50.60p 1,362
02/01/2025 54.00p 54.00p 49.00p 51.50p 1,083
01/01/2025 53.50p 54.00p 49.97p 51.50p 29,617
31/12/2024 53.50p 54.00p 49.97p 51.50p 29,617
30/12/2024 53.00p 53.00p 49.20p 51.10p 423
27/12/2024 50.50p 53.00p 49.00p 50.00p 16,320
26/12/2024 48.00p 54.00p 46.40p 54.00p 75,582
25/12/2024 48.00p 54.00p 46.40p 54.00p 75,582
24/12/2024 48.00p 54.00p 46.40p 54.00p 75,582
23/12/2024 45.00p 46.60p 46.50p 46.50p 0
20/12/2024 45.00p 47.60p 45.00p 46.60p 24,410
19/12/2024 45.00p 47.60p 45.00p 46.00p 86,036
18/12/2024 47.80p 47.80p 45.00p 46.30p 1,312
17/12/2024 45.00p 46.30p 46.00p 46.30p 0
16/12/2024 45.00p 47.60p 45.00p 46.00p 22,049
13/12/2024 45.00p 46.30p 45.00p 46.30p 391
12/12/2024 45.40p 47.60p 45.40p 46.50p 60
11/12/2024 46.00p 45.50p 45.50p 45.50p 0
10/12/2024 46.00p 46.00p 45.50p 45.50p 70
09/12/2024 46.00p 46.00p 45.50p 45.50p 148
06/12/2024 45.00p 45.30p 45.00p 45.30p 3
05/12/2024 46.00p 46.00p 45.00p 45.30p 4,225
04/12/2024 46.00p 46.00p 45.20p 45.60p 23
03/12/2024 46.00p 45.60p 45.60p 45.60p 0
02/12/2024 46.00p 46.00p 45.20p 45.60p 15
29/11/2024 44.00p 45.30p 45.30p 45.30p 0
28/11/2024 44.00p 45.30p 45.00p 45.30p 0
27/11/2024 44.00p 45.00p 45.00p 45.00p 0
26/11/2024 44.00p 45.00p 44.00p 45.00p 184
25/11/2024 44.20p 45.00p 44.60p 44.60p 0
22/11/2024 44.20p 44.60p 44.60p 44.60p 0
21/11/2024 44.20p 44.60p 44.20p 44.60p 23,534
20/11/2024 45.80p 45.00p 44.60p 45.00p 0
19/11/2024 45.80p 45.80p 44.00p 44.60p 5,814
18/11/2024 46.00p 46.00p 44.00p 44.60p 7,014
15/11/2024 45.80p 45.80p 44.20p 44.60p 405
14/11/2024 44.00p 44.60p 44.00p 44.60p 21
13/11/2024 43.20p 45.00p 44.00p 45.00p 2
12/11/2024 43.20p 45.30p 45.00p 45.30p 0
11/11/2024 43.20p 45.00p 45.00p 45.00p 10,000
08/11/2024 43.20p 44.10p 43.20p 44.10p 1,287
07/11/2024 43.20p 44.50p 44.50p 44.50p 0
06/11/2024 43.20p 44.50p 44.10p 44.50p 0
05/11/2024 43.20p 44.10p 43.20p 44.10p 43
04/11/2024 45.80p 45.80p 44.10p 44.10p 75
01/11/2024 45.80p 44.50p 44.10p 44.10p 0
31/10/2024 45.80p 44.60p 44.50p 44.50p 0
30/10/2024 45.80p 45.80p 44.60p 44.60p 15,250
29/10/2024 43.80p 44.50p 44.10p 44.50p 0
28/10/2024 43.80p 44.50p 44.10p 44.10p 0
25/10/2024 43.80p 44.50p 44.50p 44.50p 0
24/10/2024 43.80p 44.50p 43.80p 44.50p 580
23/10/2024 46.00p 44.80p 44.50p 44.50p 0
22/10/2024 46.00p 46.00p 44.80p 44.80p 115
21/10/2024 45.00p 46.00p 43.80p 44.50p 33,649
18/10/2024 46.20p 45.40p 44.80p 45.40p 24
17/10/2024 46.20p 46.20p 45.20p 45.20p 8,140
16/10/2024 47.00p 49.40p 47.00p 47.50p 81,948
15/10/2024 47.00p 47.00p 46.00p 46.00p 9,040
14/10/2024 46.20p 47.00p 45.00p 46.00p 67,966
11/10/2024 45.00p 46.20p 43.20p 44.60p 64,559

Market data

Select a section