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......