Livermore Investments Group Limited LIV
LSE · Birleşik Krallık · Finans
GBp 38,100,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 38,10 | %0,00 | GBp 40,00 | GBp 40,00 | GBp 40,00 | 326 |
| 2026-09-30 | GBp 38,10 | -%0,26 | GBp 36,20 | GBp 36,20 | GBp 36,20 | 38 |
| 2026-09-29 | GBp 38,20 | +%0,26 | GBp 40,00 | GBp 40,00 | GBp 40,00 | 48 |
| 2026-09-28 | GBp 38,10 | %0,00 | GBp 40,00 | GBp 40,00 | GBp 40,00 | 5 |
| 2026-09-25 | GBp 38,10 | %0,00 | GBp 40,00 | GBp 40,00 | GBp 40,00 | 8 |
| 2026-09-24 | GBp 38,10 | %0,00 | GBp 36,20 | GBp 40,00 | GBp 36,20 | 234 |
| 2026-09-23 | GBp 38,10 | %0,00 | GBp 38,10 | GBp 38,10 | GBp 38,10 | 0 |
| 2026-09-22 | GBp 38,10 | %0,00 | GBp 38,10 | GBp 38,10 | GBp 38,10 | 0 |
| 2026-09-21 | GBp 38,10 | %0,00 | GBp 38,10 | GBp 38,10 | GBp 38,10 | 0 |
| 2026-09-18 | GBp 38,10 | %0,00 | GBp 36,20 | GBp 40,00 | GBp 36,20 | 785 |
| 2026-09-17 | GBp 38,10 | %0,00 | GBp 38,10 | GBp 38,10 | GBp 38,10 | 0 |
| 2026-09-16 | GBp 38,10 | %0,00 | GBp 38,10 | GBp 38,10 | GBp 38,10 | 0 |
| 2026-09-15 | GBp 38,10 | %0,00 | GBp 36,20 | GBp 40,80 | GBp 36,20 | 19 |
| 2026-09-14 | GBp 38,10 | %0,00 | GBp 40,00 | GBp 40,00 | GBp 36,20 | 42 |
| 2026-09-11 | GBp 38,10 | %0,00 | GBp 38,10 | GBp 38,10 | GBp 38,10 | 0 |
| 2026-09-10 | GBp 38,10 | %0,00 | GBp 38,10 | GBp 38,10 | GBp 38,10 | 0 |
| 2026-09-09 | GBp 38,10 | -%0,52 | GBp 37,00 | GBp 40,00 | GBp 37,00 | 12 |
| 2026-09-08 | GBp 38,30 | %0,00 | GBp 39,60 | GBp 39,60 | GBp 39,60 | 140 |
| 2026-09-07 | GBp 38,30 | %0,00 | GBp 39,60 | GBp 39,60 | GBp 39,60 | 34 |
| 2026-09-04 | GBp 38,30 | +%1,06 | GBp 39,60 | GBp 39,60 | GBp 39,60 | 686 |
| 2026-09-03 | GBp 37,90 | -%2,07 | GBp 40,00 | GBp 40,00 | GBp 39,60 | 10 |
| 2026-09-02 | GBp 38,70 | +%3,48 | GBp 39,80 | GBp 40,00 | GBp 38,05 | 298 |
| 2026-09-01 | GBp 37,40 | %0,00 | GBp 37,40 | GBp 37,40 | GBp 37,40 | 0 |
| 2026-08-28 | GBp 37,40 | %0,00 | GBp 37,40 | GBp 37,40 | GBp 37,40 | 0 |
| 2026-08-27 | GBp 37,40 | %0,00 | GBp 37,40 | GBp 37,40 | GBp 37,40 | 0 |
| 2026-08-26 | GBp 37,40 | %0,00 | GBp 37,40 | GBp 37,40 | GBp 37,40 | 0 |
| 2026-08-25 | GBp 37,40 | %0,00 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 8 |
| 2026-08-24 | GBp 37,40 | %0,00 | GBp 35,00 | GBp 39,80 | GBp 35,00 | 17,04K |
| 2026-08-21 | GBp 37,40 | %0,00 | GBp 37,40 | GBp 37,40 | GBp 37,40 | 0 |
| 2026-08-20 | GBp 37,40 | %0,00 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 16 |
| 2026-08-19 | GBp 37,40 | %0,00 | GBp 37,40 | GBp 37,40 | GBp 37,40 | 0 |
| 2026-08-18 | GBp 37,40 | %0,00 | GBp 39,80 | GBp 39,80 | GBp 39,80 | 1 |
| 2026-08-17 | GBp 37,40 | %0,00 | GBp 39,80 | GBp 39,80 | GBp 39,80 | 11 |
| 2026-08-14 | GBp 37,40 | +%3,89 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 29 |
| 2026-08-13 | GBp 36,00 | -%3,74 | GBp 37,00 | GBp 37,00 | GBp 37,00 | 5 |
| 2026-08-12 | GBp 37,40 | %0,00 | GBp 37,40 | GBp 37,40 | GBp 37,40 | 0 |
| 2026-08-11 | GBp 37,40 | -%1,32 | GBp 39,80 | GBp 39,80 | GBp 39,80 | 3 |
| 2026-08-10 | GBp 37,90 | +%1,34 | GBp 37,00 | GBp 37,00 | GBp 37,00 | 34,01K |
| 2026-08-07 | GBp 37,40 | %0,00 | GBp 37,40 | GBp 37,40 | GBp 37,40 | 0 |
| 2026-08-06 | GBp 37,40 | +%1,63 | GBp 38,60 | GBp 39,40 | GBp 35,00 | 4,15K |
| 2026-08-05 | GBp 36,80 | %0,00 | GBp 36,80 | GBp 36,80 | GBp 36,80 | 0 |
| 2026-08-04 | GBp 36,80 | +%0,27 | GBp 35,00 | GBp 38,40 | GBp 35,00 | 3,37K |
| 2026-08-03 | GBp 36,70 | %0,00 | GBp 38,40 | GBp 38,40 | GBp 38,40 | 48 |
| 2026-07-31 | GBp 36,70 | %0,00 | GBp 38,40 | GBp 38,40 | GBp 38,40 | 0 |
| 2026-07-30 | GBp 36,70 | %0,00 | GBp 38,40 | GBp 38,40 | GBp 38,40 | 2 |
| 2026-07-29 | GBp 36,70 | %0,00 | GBp 36,70 | GBp 36,70 | GBp 36,70 | 0 |
| 2026-07-28 | GBp 36,70 | %0,00 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 648 |
| 2026-07-27 | GBp 36,70 | -%2,39 | GBp 35,40 | GBp 35,85 | GBp 35,40 | 5,23K |
| 2026-07-24 | GBp 37,60 | %0,00 | GBp 37,60 | GBp 37,60 | GBp 37,60 | 0 |
| 2026-07-23 | GBp 37,60 | %0,00 | GBp 37,60 | GBp 37,60 | GBp 37,60 | 0 |
| 2026-07-22 | GBp 37,60 | %0,00 | GBp 37,60 | GBp 37,60 | GBp 37,60 | 0 |
| 2026-07-21 | GBp 37,60 | %0,00 | GBp 37,60 | GBp 37,60 | GBp 37,60 | 0 |
| 2026-07-20 | GBp 37,60 | %0,00 | GBp 40,00 | GBp 40,00 | GBp 40,00 | 13 |
| 2026-07-17 | GBp 37,60 | %0,00 | GBp 36,50 | GBp 36,50 | GBp 36,50 | 193 |
| 2026-07-16 | GBp 37,60 | %0,00 | GBp 37,60 | GBp 37,60 | GBp 37,60 | 0 |
| 2026-07-15 | GBp 37,60 | %0,00 | GBp 35,40 | GBp 35,40 | GBp 35,40 | 7 |
| 2026-07-14 | GBp 37,60 | +%2,73 | GBp 35,40 | GBp 39,60 | GBp 35,40 | 18,89K |
| 2026-07-13 | GBp 36,60 | %0,00 | GBp 37,80 | GBp 37,80 | GBp 37,80 | 10 |
| 2026-07-10 | GBp 36,60 | %0,00 | GBp 37,80 | GBp 37,80 | GBp 37,80 | 2 |
| 2026-07-09 | GBp 36,60 | -%1,35 | GBp 37,70 | GBp 37,70 | GBp 37,70 | 15,00K |
| 2026-07-08 | GBp 37,10 | -%0,80 | GBp 38,80 | GBp 38,80 | GBp 38,80 | 2 |
| 2026-07-07 | GBp 37,40 | +%0,81 | GBp 36,00 | GBp 36,00 | GBp 36,00 | 52 |
| 2026-07-06 | GBp 37,10 | -%0,80 | GBp 36,00 | GBp 38,20 | GBp 36,00 | 82 |
| 2026-07-03 | GBp 37,40 | -%1,06 | GBp 38,58 | GBp 38,80 | GBp 38,58 | 10,00K |
| 2026-07-02 | GBp 37,80 | -%1,56 | GBp 37,00 | GBp 38,80 | GBp 37,00 | 16,44K |
| 2026-07-01 | GBp 38,40 | %0,00 | GBp 38,40 | GBp 38,40 | GBp 38,40 | 0 |
| 2026-06-30 | GBp 38,40 | %0,00 | GBp 37,00 | GBp 37,00 | GBp 37,00 | 49 |
| 2026-06-29 | GBp 38,40 | %0,00 | GBp 37,00 | GBp 39,80 | GBp 37,00 | 18 |
| 2026-06-26 | GBp 38,40 | -%1,54 | GBp 38,00 | GBp 40,00 | GBp 37,00 | 14,75K |
| 2026-06-25 | GBp 39,00 | -%1,02 | GBp 38,00 | GBp 40,00 | GBp 38,00 | 16,02K |
| 2026-06-24 | GBp 39,40 | -%1,25 | GBp 39,40 | GBp 39,40 | GBp 39,40 | 0 |
| 2026-06-23 | GBp 39,90 | -%2,68 | GBp 38,20 | GBp 40,00 | GBp 38,00 | 16,33K |
| 2026-06-22 | GBp 41,00 | %0,00 | GBp 43,80 | GBp 43,80 | GBp 38,20 | 471 |
| 2026-06-19 | GBp 41,00 | %0,00 | GBp 38,20 | GBp 44,00 | GBp 38,20 | 10 |
| 2026-06-18 | GBp 41,00 | -%0,24 | GBp 44,00 | GBp 44,00 | GBp 38,40 | 4,10K |
| 2026-06-17 | GBp 41,10 | %0,00 | GBp 44,00 | GBp 44,00 | GBp 38,20 | 179 |
| 2026-06-16 | GBp 41,10 | -%7,85 | GBp 42,20 | GBp 42,20 | GBp 41,00 | 22,56K |
| 2026-06-15 | GBp 44,60 | -%0,22 | GBp 47,00 | GBp 47,00 | GBp 47,00 | 2 |
| 2026-06-12 | GBp 44,70 | +%0,22 | GBp 47,00 | GBp 47,00 | GBp 42,40 | 202 |
| 2026-06-11 | GBp 44,60 | %0,00 | GBp 42,20 | GBp 42,20 | GBp 42,20 | 9 |
| 2026-06-10 | GBp 44,60 | %0,00 | GBp 42,20 | GBp 42,20 | GBp 42,20 | 1,43K |
| 2026-06-09 | GBp 44,60 | %0,00 | GBp 47,00 | GBp 47,00 | GBp 47,00 | 2 |
| 2026-06-08 | GBp 44,60 | -%0,22 | GBp 42,40 | GBp 47,00 | GBp 42,20 | 861 |
| 2026-06-05 | GBp 44,70 | +%0,22 | GBp 44,70 | GBp 44,70 | GBp 44,70 | 0 |
| 2026-06-04 | GBp 44,60 | %0,00 | GBp 47,00 | GBp 47,00 | GBp 47,00 | 1,22K |
| 2026-06-03 | GBp 44,60 | +%0,22 | GBp 42,20 | GBp 47,00 | GBp 42,20 | 7 |
| 2026-06-02 | GBp 44,50 | %0,00 | GBp 47,00 | GBp 47,00 | GBp 47,00 | 1,54K |
| 2026-06-01 | GBp 44,50 | +%2,06 | GBp 45,60 | GBp 47,00 | GBp 41,20 | 1,43K |
| 2026-05-29 | GBp 43,60 | +%0,46 | GBp 45,60 | GBp 45,60 | GBp 45,60 | 1,11K |
| 2026-05-28 | GBp 43,40 | +%0,46 | GBp 45,60 | GBp 45,60 | GBp 45,60 | 79 |