Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Livermore (LIV) Share Price

Intraday
Historical

Price	52.00p on 29-05-2025 at 18:50:07
Change	-4.20p -7.67%
Buy	51.50p
Sell	49.60p
Buy / Sell LIV Shares

Last Trade:	Buy 15.00 at 52.00p
Day's Volume:	28,182
Last Close:	50.55p
Open:	53.00p
ISIN:	VGG550931015

Day's Range	52.00p - 53.00p
52wk Range:	35.20p - 75.00p
Market Capitalisation:	£86m
VWAP:	52.41291p
Shares in Issue:	165m

Sector: Brokerage Services

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Livermore (LIV) Latest Trades
Buy*	15	52.00p	SI Trade	16:28:00 - 29-May-25
Buy*	50	51.50p	SI Trade	15:50:52 - 29-May-25
Buy*	6	51.50p	SI Trade	15:50:52 - 29-May-25
Sell*	7,500	52.00p	Automatic Execution	14:51:00 - 29-May-25
Sell*	7,500	52.00p	Automatic Execution	14:51:00 - 29-May-25
Sell*	3,500	52.50p	Automatic Execution	14:51:00 - 29-May-25
Buy*	6	52.00p	SI Trade	14:51:00 - 29-May-25
Buy*	17	55.50p	SI Trade	14:51:00 - 29-May-25
Buy*	14	57.50p	SI Trade	14:50:43 - 29-May-25
Buy*	20	57.50p	SI Trade	14:50:43 - 29-May-25

See more Livermore trades

Livermore (LIV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	53.00	53.00	52.00	50.55	28,182
28th May 2025 (Wed)	54.75	54.75	54.75	54.75	139
27th May 2025 (Tue)	51.50	54.75	51.50	54.75	549
26th May 2025 (Mon)	51.50	51.50	51.50	51.50	0
23rd May 2025 (Fri)	54.00	54.00	54.00	54.75	26,994
22nd May 2025 (Thu)	51.00	51.00	51.00	51.50	4,774
21st May 2025 (Wed)	54.50	54.50	52.50	52.00	50,562
20th May 2025 (Tue)	57.00	57.00	56.00	55.25	18,485
19th May 2025 (Mon)	59.50	59.75	59.50	59.75	1
16th May 2025 (Fri)	59.50	59.50	59.50	59.50	4
15th May 2025 (Thu)	59.50	59.50	59.50	59.50	12
14th May 2025 (Wed)	59.50	59.50	59.50	59.50	717
13th May 2025 (Tue)	57.00	57.00	57.00	59.50	2,002
12th May 2025 (Mon)	62.50	65.00	58.50	58.75	26,809
9th May 2025 (Fri)	59.75	59.75	59.50	59.50	16
8th May 2025 (Thu)	59.50	59.75	59.50	59.75	0
7th May 2025 (Wed)	62.50	62.50	62.50	59.50	2,595
6th May 2025 (Tue)	62.50	62.50	56.50	59.00	5,649
5th May 2025 (Mon)	62.50	62.50	62.50	62.50	0
2nd May 2025 (Fri)	59.00	59.00	59.00	59.00	12
1st May 2025 (Thu)	59.50	59.50	59.00	59.00	30
30th Apr 2025 (Wed)	57.50	63.50	57.00	59.50	7,873

See more Livermore price history

Date	Source	Headline
Livermore (LIV) Regulatory News
23rd May 2025 3:09 pm	RNS	Interim Dividend
23rd May 2025 7:00 am	RNS	Final Results
2nd Jan 2025 7:00 am	RNS	Directorate Change
8th Nov 2024 7:00 am	RNS	Interim dividend exchange rate
30th Sep 2024 7:00 am	RNS	Interim Dividend
26th Sep 2024 7:00 am	RNS	Interim Results
27th Aug 2024 2:05 pm	RNS	Result of AGM
28th Jun 2024 11:00 am	RNS	Posting of Accounts and Notice of AGM
23rd May 2024 7:00 am	RNS	Final Results
18th Dec 2023 4:23 pm	RNS	Interim dividend exchange rate

See more Livermore regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56