Share Name Share Symbol Market Type Share ISIN Share Description
Live Company LSE:LVCG London Ordinary Share GB00BGSGT481 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.50p +0.64% 79.00p 78.00p 80.00p 80.50p 79.00p 80.50p 34,413 16:19:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1.9 -5.4 -0.1 - 42.49

Live Company (LVCG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Sep 201878.5-4.00-4.85%78.585.585,134
21 Sep 201882.5-1.50-1.79%79.586142,485
20 Sep 201884+2.00+2.44%80.584102,153
19 Sep 201882-5.50-6.29%8188.584,246
18 Sep 201887.5-1.50-1.69%87.591.5149,432
17 Sep 201889-0.50-0.56%87.589.550,398
14 Sep 201889.5-2.00-2.19%86.592.5116,976
13 Sep 201891.5-3.00-3.17%91104379,144
12 Sep 201894.5-0.50-0.53%91.196.5165,289
11 Sep 201895+0.50+0.53%94.597.5196,743
10 Sep 201894.5+6.00+6.78%88.594.5123,930
07 Sep 201888.5+4.00+4.73%8492167,558
06 Sep 201884.5+7.00+9.03%76.586.5192,676
05 Sep 201877.5-1.50-1.90%77.57965,211
04 Sep 201879-1.50-1.86%7980.5108,528
03 Sep 201880.5+3.50+4.55%76.580.5111,451
31 Aug 201877-3.50-4.35%7782.5246,299
30 Aug 201880.5+3.50+4.55%7781261,492
29 Aug 201877+2.00+2.67%74.577140,413
28 Aug 201875+0.50+0.67%7477.5147,895
Download more Live Company Historical Data

Live Company (LVCG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8991.578.583.418984k149k113k-10-11.24%
1 Month74.51047485.038050k379k152k4.56.04%
3 Months43.751044069.595323k711k163k35.2580.57%
6 Months37.751043157.15635k711k138k41.25109.27%
1 Year431043152.12372k2M125k3683.72%
3 Years13.51047.2536.126744M101k65.5485.19%
5 Years6.1251504.87533.382224M78k72.8751,189.80%
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:31 V: D:20180925 22:51:56