Shares Magazine
54.00p+7.50 (+16.13%)24 Dec 2024, 12:35
Livermore Investments Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 47.00p | 49.40p | 47.00p | 47.50p | 81,948 |
| Oct 15, 2024 | 47.00p | 47.00p | 47.00p | 46.00p | 9,040 |
| Oct 14, 2024 | 46.20p | 47.00p | 45.00p | 46.00p | 67,966 |
| Oct 11, 2024 | 45.00p | 46.20p | 43.20p | 44.60p | 64,559 |
| Oct 9, 2024 | 45.00p | 45.00p | 45.00p | 44.00p | 102 |
| Oct 8, 2024 | 45.00p | 45.00p | 43.00p | 44.00p | 10,065 |
| Oct 4, 2024 | 44.00p | 45.00p | 44.00p | 44.10p | 27,587 |
| Oct 3, 2024 | 40.20p | 45.00p | 40.20p | 44.00p | 97,059 |
| Oct 2, 2024 | 42.00p | 42.00p | 40.00p | 41.20p | 272 |
| Sep 30, 2024 | 41.91p | 41.91p | 41.91p | 41.00p | 15,418 |
| Sep 27, 2024 | 38.80p | 40.20p | 37.80p | 41.00p | 280,580 |
| Sep 26, 2024 | 38.40p | 39.80p | 38.40p | 39.50p | 421 |
| Sep 19, 2024 | 38.00p | 38.00p | 38.00p | 38.00p | 34,000 |
| Sep 9, 2024 | 38.20p | 38.20p | 38.20p | 39.00p | 17,358 |
| Sep 6, 2024 | 41.00p | 41.00p | 38.20p | 39.00p | 17,523 |
| Sep 2, 2024 | 38.20p | 42.00p | 38.20p | 40.00p | 37 |
| Aug 30, 2024 | 38.20p | 38.20p | 38.20p | 39.90p | 2 |
| Aug 29, 2024 | 41.00p | 41.60p | 41.00p | 41.30p | 6,644 |
| Aug 28, 2024 | 41.60p | 41.60p | 38.20p | 39.80p | 900 |
| Aug 23, 2024 | 41.60p | 41.60p | 38.00p | 39.80p | 371 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.