Share Name Share Symbol Market Type Share ISIN Share Description
Livermore LSE:LIV London Ordinary Share VGG550931015 ORD NPV
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 47.125p 44.75p 49.50p - - - 3,000 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 16.1 15.4 3.2 89.58

Livermore (LIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201747.1250030.000.00%47.12500347.1250033,000
20 Jul 201747.1250030.000.00%47.12500349.59,900
19 Jul 201747.1250030.000.00%47.12500347.1250031,429
18 Jul 201747.125003-0.25-0.53%47.12500347.125003850
17 Jul 201747.375-5.62-10.61%47.3755034,200
14 Jul 201752.9999960.000.00%52.99999652.9999960
13 Jul 201752.999996+1.75+3.41%52.99999652.9999962,691
12 Jul 201751.250003-1.75-3.30%51.25000352.7499966,000
11 Jul 201752.999996+1.00+1.92%52.99999652.9999960
10 Jul 201752-2.00-3.70%51.000003525,000
07 Jul 2017540.000.00%525411,182
06 Jul 2017540.000.00%54542,502
05 Jul 2017540.000.00%54545,765
04 Jul 201754-0.50-0.92%54540
03 Jul 201754.5-1.63-2.90%54.556.257,202
30 Jun 201756.1250.000.00%56.12556.1255,653
29 Jun 201756.1250.000.00%56.12556.1250
28 Jun 201756.125-0.25-0.44%56.12556.1255,124
27 Jun 201756.375-3.13-5.25%56.37556.99999632,798
26 Jun 201759.50.000.00%59.559.52,000
23 Jun 201759.5+4.63+8.43%57.560.99999674,500
22 Jun 201754.874996+2.13+4.03%5455.515,359
Download more Livermore Historical Data

Livermore (LIV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week535347.1250.0000034k9k-5.875-11.08%
1 Month57.56147.1250.0000075k10k-10.375-18.04%
3 Months43.62561410.0000090k9k3.58.02%
6 Months4661410.0000090k6k1.1252.45%
1 Year27.56126.50.00000153k8k19.62571.36%
3 Years34.2561250.00000160k7k12.87537.59%
5 Years25.56119.3750.000005M15k21.62584.80%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170722 10:42:42