Select a section

SEARCH

Livermore Investments Group Ltd.

(LIV)

Sector: Investment Banking and Brokerage Services

48.70p

-0.40p -0.81

Last updated: 16:35:09

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
24/06/2025	49.80p	49.10p	48.30p	49.10p	0
23/06/2025	49.80p	50.00p	48.30p	48.30p	8
20/06/2025	49.80p	49.00p	47.74p	48.10p	8,946
19/06/2025	49.80p	49.00p	48.10p	48.10p	3
18/06/2025	49.80p	48.80p	48.10p	48.10p	8,000
17/06/2025	49.80p	50.00p	48.00p	48.00p	10,552
16/06/2025	47.40p	49.54p	47.40p	48.20p	7,824
13/06/2025	50.00p	50.00p	48.10p	48.10p	10
12/06/2025	50.00p	53.50p	48.10p	48.10p	12,090
11/06/2025	50.50p	54.00p	50.00p	51.50p	7,827
10/06/2025	50.00p	54.00p	50.00p	52.00p	1,870
09/06/2025	51.50p	54.00p	50.00p	52.00p	516
06/06/2025	51.50p	54.00p	52.00p	52.00p	67
05/06/2025	51.50p	54.00p	50.50p	52.00p	250
04/06/2025	51.50p	54.00p	50.50p	52.00p	12,207
03/06/2025	51.50p	51.50p	49.20p	50.35p	1,996
02/06/2025	50.00p	50.00p	49.60p	49.80p	4,968
30/05/2025	51.50p	51.50p	49.60p	50.30p	33,782
29/05/2025	53.00p	57.50p	50.55p	50.55p	28,183
28/05/2025	54.00p	57.50p	54.75p	54.75p	141
27/05/2025	54.00p	57.50p	52.50p	54.75p	551
26/05/2025	54.00p	55.75p	51.50p	54.75p	26,995
23/05/2025	54.00p	55.75p	51.50p	54.75p	26,995
22/05/2025	51.00p	53.00p	51.00p	51.50p	4,775
21/05/2025	54.50p	54.50p	49.60p	52.00p	50,562
20/05/2025	57.00p	57.00p	55.25p	55.25p	18,485
19/05/2025	57.00p	62.50p	59.75p	59.75p	2
16/05/2025	57.00p	63.00p	59.50p	59.50p	5
15/05/2025	57.00p	62.50p	59.50p	59.50p	13
14/05/2025	57.00p	59.50p	57.35p	59.50p	717
13/05/2025	57.00p	62.50p	57.00p	59.50p	2,002
12/05/2025	62.50p	65.00p	58.50p	58.75p	26,811
09/05/2025	62.50p	63.00p	56.50p	59.50p	17
08/05/2025	62.50p	59.75p	59.50p	59.75p	0
07/05/2025	62.50p	62.50p	57.00p	59.50p	2,596
06/05/2025	62.50p	62.50p	56.50p	59.00p	5,651
05/05/2025	57.50p	62.50p	59.00p	59.00p	12
02/05/2025	57.50p	62.50p	59.00p	59.00p	12
01/05/2025	57.50p	62.50p	56.00p	59.00p	31
30/04/2025	57.50p	64.00p	57.00p	59.50p	7,873
29/04/2025	61.50p	62.00p	56.50p	58.25p	25,836
28/04/2025	62.00p	64.50p	63.25p	63.25p	23
25/04/2025	62.00p	65.00p	61.50p	63.25p	35
24/04/2025	62.00p	63.25p	63.25p	63.25p	0
23/04/2025	62.00p	65.00p	63.25p	63.25p	32
22/04/2025	62.00p	64.50p	61.50p	63.25p	119
21/04/2025	62.00p	65.00p	62.75p	62.75p	14
18/04/2025	62.00p	65.00p	62.75p	62.75p	14
17/04/2025	62.00p	65.00p	62.75p	62.75p	14
16/04/2025	62.00p	65.00p	63.00p	63.00p	8
15/04/2025	62.00p	65.00p	61.50p	63.25p	168
14/04/2025	62.00p	65.00p	61.50p	63.25p	6,796
11/04/2025	64.00p	65.00p	62.75p	62.75p	15
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