| Price | 30.00on 05-12-2019 at 16:30:00 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 31.00 |
| Sell | 29.00 |
| Buy / Sell LVCG Shares | |
| Last Trade: | Sell 10,000 at 29.000p |
| Day's Volume: | 41,625 |
| Last Close: | 30.00p |
| Open: | 30.00p |
| ISIN: | GB00BGSGT481 |
| Day's Range | 30.00p - 30.00p |
| 52wk Range: | 30.00p - 74.00p |
| Market Capitalisation: | £22m |
| VWAP: | 0.00p |
| Shares in Issue: | 73m |
Sector: Media
Listed in: FTSE AIM All-Share
Recent Trades History Live Company (LVCG) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 10,000 | 29.000 | Ordinary | 12:26:56 - 05-Dec-19 |
| Buy* | 10,000 | 30.500 | Ordinary | 11:49:04 - 05-Dec-19 |
| Buy* | 984 | 30.500 | Ordinary | 10:52:31 - 05-Dec-19 |
| Sell* | 8,317 | 29.003 | Ordinary | 10:01:55 - 05-Dec-19 |
| Buy* | 324 | 30.85 | Ordinary | 08:20:50 - 05-Dec-19 |
| Buy* | 100,000 | 30.438 | Ordinary Delayed publication | 16:28:36 - 04-Dec-19 |
| Buy* | 1,000 | 30.85 | Ordinary | 16:29:32 - 04-Dec-19 |
| Buy* | 28,648 | 30.85 | Ordinary | 13:08:19 - 04-Dec-19 |
| Buy* | 24,544 | 30.695 | Ordinary | 13:00:36 - 04-Dec-19 |
| Buy* | 6,530 | 30.445 | Ordinary | 10:42:12 - 04-Dec-19 |
Share Price History for Live Company |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 4th Dec 2019 (Wed) | 30.00 | 31.00 | 30.00 | 30.00 | |
| 3rd Dec 2019 (Tue) | 32.50 | 32.50 | 30.00 | 30.00 | |
| 2nd Dec 2019 (Mon) | 33.00 | 33.00 | 31.50 | 32.50 | |
| 29th Nov 2019 (Fri) | 36.00 | 36.00 | 31.00 | 33.00 | |
| 28th Nov 2019 (Thu) | 37.50 | 37.50 | 36.00 | 36.00 | |
| 27th Nov 2019 (Wed) | 38.00 | 38.00 | 37.50 | 37.50 | |
| 26th Nov 2019 (Tue) | 38.00 | 38.00 | 38.00 | 38.00 | |
| 25th Nov 2019 (Mon) | 39.50 | 39.50 | 36.50 | 38.00 | |
| 22nd Nov 2019 (Fri) | 43.00 | 43.00 | 37.50 | 39.50 | |
| 21st Nov 2019 (Thu) | 39.00 | 42.50 | 39.00 | 42.50 | |
| 20th Nov 2019 (Wed) | 39.00 | 39.00 | 39.00 | 39.00 | |
| 19th Nov 2019 (Tue) | 39.00 | 39.00 | 39.00 | 39.00 | |
| 18th Nov 2019 (Mon) | 39.00 | 39.00 | 39.00 | 39.00 | |
| 15th Nov 2019 (Fri) | 39.00 | 39.00 | 39.00 | 39.00 | |
| 14th Nov 2019 (Thu) | 39.25 | 39.25 | 38.00 | 39.00 | |
| 13th Nov 2019 (Wed) | 40.00 | 40.00 | 37.50 | 39.00 | |
| 12th Nov 2019 (Tue) | 42.00 | 42.00 | 40.00 | 40.00 | |
| 11th Nov 2019 (Mon) | 40.50 | 42.50 | 40.50 | 42.00 | |
| 8th Nov 2019 (Fri) | 41.00 | 41.00 | 39.50 | 40.50 | |
| 7th Nov 2019 (Thu) | 43.50 | 43.50 | 41.00 | 41.00 | |
| 6th Nov 2019 (Wed) | 44.50 | 44.50 | 43.00 | 43.50 | |
News - Friday, November 29, 2019
Live Company said it was negotiating a possible extension to a looming loan repa......
News - Friday, November 22, 2019
Attractions group Live Company said it had reached an agreement to expand the te......
