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 $7.64 on 28-09-2026 at 20:47:30
Change $0.03 0.39%
Buy $8.79
Sell $6.65
Last Trade: -
Day's Volume: 86
Last Close: $7.50
Open: $7.70
ISIN: US5381423087
Day's Range $0.00 - $0.00
52wk Range: $7.00 - $22.70
Market Capitalisation: $24.11m
VWAP: $7.656279
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
28th Sep 2026 (Mon) 7.70 7.70 7.50 7.50 86
25th Sep 2026 (Fri) 7.70 7.85 7.70 7.61 696
24th Sep 2026 (Thu) 7.06 7.68 7.06 7.68 117
23rd Sep 2026 (Wed) 7.06 7.86 7.06 7.86 2
22nd Sep 2026 (Tue) 7.06 7.67 7.06 7.67 130
21st Sep 2026 (Mon) 7.06 7.6901 7.06 7.6901 70
18th Sep 2026 (Fri) 7.06 7.9863 7.06 7.9863 0
17th Sep 2026 (Thu) 7.06 7.06 7.06 7.88 475
16th Sep 2026 (Wed) 7.84 7.84 7.84 7.80 220
15th Sep 2026 (Tue) 8.30 8.30 7.71 7.50 655
14th Sep 2026 (Mon) 7.92 7.92 7.91 7.80 1,252
11th Sep 2026 (Fri) 8.07 8.07 8.07 8.08 207
10th Sep 2026 (Thu) 8.23 8.40 8.23 8.20 1,609
9th Sep 2026 (Wed) 8.70 8.70 8.70 8.64 169
8th Sep 2026 (Tue) 8.70 8.70 8.59 8.59 16
7th Sep 2026 (Mon) 8.70 8.70 8.70 8.80 446
4th Sep 2026 (Fri) 8.70 8.70 8.70 8.80 446
3rd Sep 2026 (Thu) 9.13 9.13 9.01 8.77 789
2nd Sep 2026 (Wed) 9.50 9.50 9.02 9.02 190
1st Sep 2026 (Tue) 9.50 9.50 9.21 9.21 263
31st Aug 2026 (Mon) 9.79 9.79 9.24 9.34 1,002
See more Live Ventures price history
FTSE 100 Latest
Value10,684.88
Change-10.37

Login to your account

Forgot Password?

Not Registered