Shares Magazine
58.00p+0.75 (+1.31%)28 Jan 2025, 16:35
Livermore Investments Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 28, 2025 | 57.50p | 59.00p | 57.00p | 58.00p | 27,540 |
| Jan 27, 2025 | 57.50p | 57.50p | 57.00p | 57.25p | 2,473 |
| Jan 24, 2025 | 56.50p | 56.50p | 53.50p | 56.50p | 6,496 |
| Jan 23, 2025 | 56.50p | 56.50p | 53.50p | 55.25p | 52 |
| Jan 22, 2025 | 56.50p | 56.50p | 56.50p | 55.50p | 176 |
| Jan 21, 2025 | 56.00p | 56.00p | 53.50p | 55.50p | 2,235 |
| Jan 20, 2025 | 56.00p | 56.00p | 51.50p | 53.75p | 693 |
| Jan 17, 2025 | 51.50p | 56.00p | 51.50p | 53.75p | 1,838 |
| Jan 16, 2025 | 55.00p | 55.50p | 51.50p | 53.75p | 2,180 |
| Jan 15, 2025 | 53.00p | 55.00p | 53.00p | 53.50p | 35,822 |
| Jan 14, 2025 | 54.00p | 54.00p | 54.00p | 52.50p | 235 |
| Jan 13, 2025 | 53.00p | 54.00p | 51.00p | 52.00p | 11,707 |
| Jan 10, 2025 | 53.00p | 53.00p | 53.00p | 53.00p | 784 |
| Jan 7, 2025 | 48.40p | 52.05p | 48.40p | 52.50p | 4,293 |
| Jan 6, 2025 | 48.40p | 49.60p | 48.40p | 51.20p | 1,002 |
| Jan 3, 2025 | 54.00p | 54.00p | 48.20p | 50.60p | 1,362 |
| Jan 2, 2025 | 54.00p | 54.00p | 49.00p | 51.50p | 1,083 |
| Dec 31, 2024 | 53.50p | 54.00p | 49.97p | 51.50p | 29,617 |
| Dec 30, 2024 | 53.00p | 53.00p | 49.20p | 51.10p | 423 |
| Dec 27, 2024 | 50.50p | 53.00p | 49.00p | 50.00p | 16,320 |
| Dec 24, 2024 | 48.00p | 54.00p | 46.40p | 54.00p | 75,582 |
| Dec 20, 2024 | 45.00p | 47.60p | 45.00p | 46.60p | 24,410 |
| Dec 19, 2024 | 45.00p | 47.60p | 45.00p | 46.00p | 86,036 |
| Dec 18, 2024 | 47.80p | 47.80p | 45.00p | 46.30p | 1,312 |
| Dec 16, 2024 | 45.00p | 47.60p | 45.00p | 46.00p | 22,049 |
| Dec 13, 2024 | 45.00p | 45.00p | 45.00p | 46.30p | 391 |
| Dec 12, 2024 | 45.40p | 47.60p | 45.40p | 46.50p | 60 |
| Dec 10, 2024 | 46.00p | 46.00p | 46.00p | 45.50p | 70 |
| Dec 9, 2024 | 46.00p | 46.00p | 45.80p | 45.50p | 148 |
| Dec 6, 2024 | 45.00p | 45.00p | 45.00p | 45.30p | 3 |
| Dec 5, 2024 | 46.00p | 46.00p | 45.00p | 45.30p | 4,225 |
| Dec 4, 2024 | 46.00p | 46.00p | 45.20p | 45.60p | 23 |
| Dec 2, 2024 | 46.00p | 46.00p | 45.20p | 45.60p | 15 |
| Nov 26, 2024 | 44.00p | 44.00p | 44.00p | 45.00p | 184 |
| Nov 21, 2024 | 44.20p | 45.00p | 44.20p | 44.60p | 43,534 |
| Nov 19, 2024 | 45.80p | 45.80p | 44.00p | 44.60p | 5,814 |
| Nov 18, 2024 | 46.00p | 46.00p | 44.00p | 44.60p | 32,014 |
| Nov 15, 2024 | 45.80p | 45.80p | 44.20p | 44.60p | 405 |
| Nov 14, 2024 | 44.00p | 44.20p | 44.00p | 44.60p | 21 |
| Nov 13, 2024 | 44.20p | 44.20p | 44.00p | 45.00p | 2 |
| Nov 11, 2024 | 45.00p | 45.00p | 45.00p | 45.00p | 10,000 |
| Nov 8, 2024 | 43.20p | 43.33p | 43.20p | 44.10p | 1,287 |
| Nov 5, 2024 | 43.20p | 43.20p | 43.20p | 44.10p | 43 |
| Nov 4, 2024 | 45.80p | 45.80p | 45.80p | 44.10p | 75 |
| Oct 30, 2024 | 45.80p | 45.80p | 45.80p | 44.60p | 15,250 |
| Oct 24, 2024 | 43.80p | 44.00p | 43.80p | 44.50p | 580 |
| Oct 22, 2024 | 46.00p | 46.00p | 46.00p | 44.80p | 115 |
| Oct 21, 2024 | 45.00p | 46.00p | 43.80p | 44.50p | 33,649 |
| Oct 18, 2024 | 44.80p | 44.80p | 44.80p | 45.40p | 24 |
| Oct 17, 2024 | 46.20p | 46.20p | 45.40p | 45.20p | 8,140 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Carnival PLC | 2,005.00 | 8.76 |
| Computacenter PLC | 2,268.00 | 7.39 |
| Barr (A.G.) PLC | 622.00 | 6.69 |
| Oxford Nanopore Technologies PLC | 146.00 | 6.41 |
| Pets AT Home Group PLC | 221.80 | 5.42 |
| Raspberry Pi Holdings PLC | 740.00 | 5.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 812.00 | -2.46 |
| Antofagasta PLC | 1,659.00 | -2.21 |
| Fresnillo PLC | 657.00 | -2.16 |
| Smiths Group PLC | 1,845.00 | -2.02 |
| Glencore PLC | 354.95 | -1.81 |
| Rio Tinto PLC | 4,813.00 | -1.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.