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
  +0.20p +0.50% 40.00p 39.00p 41.00p - - - 34,200 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 16.1 15.4 2.9 76.04

Livermore (LIV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 201839.799999-0.20-0.50%39.79999939.7999990
21 Feb 201840-2.20-5.21%3540106,204
20 Feb 201842.20.000.00%40.40000142.2716
19 Feb 201842.20.000.00%42.242.21,900
16 Feb 201842.2-0.30-0.71%42.242.20
15 Feb 201842.5+0.30+0.71%42.542.50
14 Feb 201842.20.000.00%42.242.20
13 Feb 201842.2-1.30-2.99%4242.242,115
12 Feb 201843.50.000.00%43.543.50
09 Feb 201843.5+0.60+1.40%43.543.50
08 Feb 201842.899997+0.40+0.94%42.89999743.8000036,219
07 Feb 201842.5-0.50-1.16%42.542.50
06 Feb 201843.000003-1.00-2.27%43.00000343.00000318,972
05 Feb 2018440.000.00%44440
02 Feb 2018440.000.00%44440
01 Feb 2018440.000.00%44440
31 Jan 2018440.000.00%44440
30 Jan 201844+0.50+1.15%44446,958
29 Jan 201843.5-2.70-5.84%4244.19999662,787
26 Jan 201846.2+2.00+4.52%44.19999646.22,500
25 Jan 201844.199996-3.70-7.72%44.1999964621,264
24 Jan 201847.900001+0.40+0.84%47.90000147.9000011,044
23 Jan 201847.5-2.50-5.00%45.79999951.524,582
Download more Livermore Historical Data

Livermore (LIV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week42.242.23540.0529716106k36k-2.2-5.21%
1 Month44.246.23541.7572716106k28k-4.2-9.50%
3 Months50.2555.53545.7530213106k22k-10.25-20.40%
6 Months4655.53547.2834213106k16k-6-13.04%
1 Year45613547.7260121106k14k-5-11.11%
3 Years31612539.58562158k19k929.03%
5 Years266123.539.98222834k26k1453.85%
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:40 V: D:20180223 20:43:18