Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Live Ventures (LIVE.US) Share Price

Price $12.09 on 03-04-2026 at 22:47:28
Change $-0.55 -4.31%
Buy $13.00
Sell $11.62
Last Trade: -
Day's Volume: 17
Last Close: $12.7681
Open: $12.99
ISIN: US5381423087
Day's Range $0.00 - $0.00
52wk Range: $7.01 - $25.20
Market Capitalisation: $39.22m
VWAP: $12.12068
Shares in Issue: 3.07m

Live Ventures (LIVE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Live Ventures trades

Live Ventures (LIVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.99 12.99 12.7681 12.7681 17
2nd Apr 2026 (Thu) 12.99 12.99 12.7681 12.7681 17
1st Apr 2026 (Wed) 12.99 12.99 12.99 12.64 273
31st Mar 2026 (Tue) 12.26 12.26 11.95 11.95 534
30th Mar 2026 (Mon) 12.26 12.26 12.21 12.21 0
27th Mar 2026 (Fri) 12.26 12.26 12.26 13.26 13
26th Mar 2026 (Thu) 13.04 13.0499 13.04 13.0499 24
25th Mar 2026 (Wed) 13.04 13.04 13.04 13.51 227
24th Mar 2026 (Tue) 13.58 13.58 12.52 12.52 305
23rd Mar 2026 (Mon) 12.25 13.00 12.25 13.00 294
20th Mar 2026 (Fri) 12.25 12.25 12.25 11.74 101
19th Mar 2026 (Thu) 12.00 13.14 12.00 13.14 1
18th Mar 2026 (Wed) 12.00 12.00 12.00 12.67 102
17th Mar 2026 (Tue) 10.25 11.33 10.25 11.13 100
16th Mar 2026 (Mon) 10.55 10.55 10.55 10.64 236
13th Mar 2026 (Fri) 11.84 11.84 11.20 11.20 24
12th Mar 2026 (Thu) 11.84 11.84 11.84 11.855 102
11th Mar 2026 (Wed) 12.50 12.50 11.73 11.73 73
10th Mar 2026 (Tue) 12.50 12.50 12.195 12.195 0
9th Mar 2026 (Mon) 12.50 12.50 12.06 11.7497 379
6th Mar 2026 (Fri) 12.70 12.70 12.70 12.95 0
5th Mar 2026 (Thu) 12.69 13.30 12.69 13.30 22
See more Live Ventures price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered