Close
Company Search
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!

Intelligent Liv (LIVR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 28.89 29.6936 28.89 29.6936 0
18th Sep 2025 (Thu) 28.89 29.5703 28.89 29.5703 0
17th Sep 2025 (Wed) 28.89 29.216 28.89 29.216 140
16th Sep 2025 (Tue) 28.89 29.1884 28.89 29.1884 0
15th Sep 2025 (Mon) 28.89 29.0441 28.89 29.0441 0
12th Sep 2025 (Fri) 28.89 28.89 28.7833 28.7833 0
11th Sep 2025 (Thu) 28.89 28.89 28.89 28.8927 100
10th Sep 2025 (Wed) 27.83 28.6168 27.83 28.6168 0
9th Sep 2025 (Tue) 27.83 28.3726 27.83 28.3726 0
8th Sep 2025 (Mon) 27.83 28.44 27.83 28.44 0
5th Sep 2025 (Fri) 27.83 28.2082 27.83 28.2082 0
4th Sep 2025 (Thu) 27.83 28.0568 27.83 28.0568 13
3rd Sep 2025 (Wed) 27.83 27.9826 27.83 27.9826 4
2nd Sep 2025 (Tue) 27.83 27.83 27.83 27.898 0
1st Sep 2025 (Mon) 28.20 28.20 28.20 28.0791 0
29th Aug 2025 (Fri) 28.20 28.20 28.20 28.0791 0
28th Aug 2025 (Thu) 28.35 28.35 28.35 28.3538 110
27th Aug 2025 (Wed) 28.25 28.25 28.1436 28.1436 10
26th Aug 2025 (Tue) 28.25 28.25 28.185 28.185 0
25th Aug 2025 (Mon) 28.25 28.25 28.11 28.0959 921
22nd Aug 2025 (Fri) 27.64 28.1868 27.64 28.1868 219
21st Aug 2025 (Thu) 27.64 27.64 27.64 27.7596 0
20th Aug 2025 (Wed) 28.25 28.25 27.8055 27.8055 0
19th Aug 2025 (Tue) 28.25 28.25 27.9174 27.9174 0
18th Aug 2025 (Mon) 28.25 28.2951 28.25 28.2951 0
15th Aug 2025 (Fri) 28.25 28.25 28.1962 28.1962 0
14th Aug 2025 (Thu) 28.25 28.25 28.25 28.0008 260
13th Aug 2025 (Wed) 27.77 28.05 27.77 28.05 4
12th Aug 2025 (Tue) 27.77 28.0417 27.77 28.0417 102
11th Aug 2025 (Mon) 27.77 27.94 27.77 27.4828 2,208
8th Aug 2025 (Fri) 27.75 28.00 27.57 27.6145 4,005
7th Aug 2025 (Thu) 27.23 27.4084 27.23 27.4084 8
6th Aug 2025 (Wed) 27.23 27.3823 27.23 27.3823 0
5th Aug 2025 (Tue) 27.23 27.3037 27.23 27.3037 66
4th Aug 2025 (Mon) 27.23 27.77 27.23 27.32 600
1st Aug 2025 (Fri) 27.27 27.27 26.8567 26.8567 0
31st Jul 2025 (Thu) 27.27 27.27 27.1497 27.1497 0
30th Jul 2025 (Wed) 27.27 27.3722 27.27 27.3722 2
29th Jul 2025 (Tue) 27.27 27.2803 27.27 27.2803 0
28th Jul 2025 (Mon) 27.27 27.51 27.27 27.3079 0
25th Jul 2025 (Fri) 27.27 27.27 27.212 27.212 0
24th Jul 2025 (Thu) 27.27 27.28 27.08 27.2642 5,536
23rd Jul 2025 (Wed) 27.05 27.05 27.05 27.2622 17
22nd Jul 2025 (Tue) 26.66 26.66 26.66 26.7235 0
FTSE 100 Latest
Value9,216.67
Change-11.44