Live Company Group Plc Historical Data - LVCG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Live Company Group Plc (LVCG)
Live Company Group Plc (LVCG) Historical

Live Company Group Plc (LVCG)

0.30

0.00

( 0.00% )

Updated: 10:00:00

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.375	-55.5555555556	0.675	0.675	0.3	2545506	0.41040752	DE
12	-0.25	-45.4545454545	0.55	0.725	0.3	1733284	0.49824482	DE
26	-1.2	-80	1.5	1.5	0.3	1928666	0.57223622	DE
52	-1.2	-80	1.5	1.5	0.3	1928666	0.57223622	DE
156	-4.75	-94.0594059406	5.05	12.9	0.3	1035301	3.38102627	DE
260	-47.2	-99.3684210526	47.5	56	0.3	717168	4.80241053	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720197000	0.3	0	0.00	0.3	0.3	0.3	0
1720110600	0.3	0	0.00	0.3	0.3	0.3	0
1720024200	0.3	0	0.00	0.3	0.3	0.3	0
1719937800	0.3	0	0.00	0.3	0.3	0.3	0
1719851400	0.3	0	0.00	0.3	0.3	0.3	0
1719592200	0.3	-0.025	-7.69	0.325	0.325	0.3	7632835
1719505800	0.325	0	0.00	0.325	0.325	0.325	1587389
1719419400	0.325	-0.175	-35.00	0.5	0.5	0.325	12994504
1719333000	0.5	0	0.00	0.5	0.5	0.5	3130786
1719246600	0.5	0	0.00	0.5	0.5	0.5	400000
1718987400	0.5	0.025	5.26	0.475	0.5	0.475	2106695
1718901000	0.475	-0.05	-9.52	0.525	0.525	0.475	1532540
1718814600	0.525	0	0.00	0.525	0.525	0.525	515897
1718728200	0.525	0	0.00	0.525	0.525	0.525	1400000
1718641800	0.525	-0.025	-4.55	0.55	0.55	0.525	883394
1718382600	0.55	-0.1	-15.38	0.65	0.65	0.55	2967692
1718296200	0.65	0	0.00	0.65	0.65	0.65	205000
1718209800	0.65	0	0.00	0.65	0.65	0.65	1664349
1718123400	0.65	-0.025	-3.70	0.675	0.675	0.65	247717
1718037000	0.675	0	0.00	0.675	0.675	0.675	913786
1717777800	0.675	0	0.00	0.675	0.675	0.675	5000
1717691400	0.675	0	0.00	0.675	0.675	0.675	0
1717605000	0.675	0	0.00	0.675	0.675	0.675	2032717
1717518600	0.675	0	0.00	0.675	0.675	0.675	1396901
1717432200	0.675	0	0.00	0.675	0.675	0.675	629778
1717173000	0.675	0	0.00	0.675	0.675	0.675	1025359
1717086600	0.675	-0.025	-3.57	0.7	0.7	0.675	1784861
1717000200	0.7	0	0.00	0.7	0.7	0.7	2300
1716913800	0.7	0	0.00	0.7	0.725	0.7	649247
1716568200	0.7	0.125	21.74	0.575	0.7	0.575	3524181
1716481800	0.575	0.025	4.55	0.55	0.575	0.55	540386
1716395400	0.55	0	0.00	0.55	0.55	0.55	391977
1716309000	0.55	-0.1	-15.38	0.65	0.65	0.525	7287767
1716222600	0.65	0.1	18.18	0.55	0.65	0.55	1766181
1715963400	0.55	0	0.00	0.55	0.55	0.55	172826
1715877000	0.55	0	0.00	0.55	0.55	0.55	2326998
1715790600	0.55	0	0.00	0.55	0.55	0.55	125000
1715704200	0.55	0	0.00	0.55	0.55	0.55	933
1715617800	0.55	0	0.00	0.55	0.55	0.55	863255
1715358600	0.55	0	0.00	0.55	0.55	0.55	3274967
1715272200	0.55	0	0.00	0.55	0.55	0.55	2401203
1715185800	0.55	0.025	4.76	0.525	0.55	0.525	1152257
1715099400	0.525	0.025	5.00	0.5	0.55	0.5	2682795
1714753800	0.5	0.075	17.65	0.425	0.5	0.425	4265644
1714667400	0.425	-0.05	-10.53	0.475	0.475	0.425	951371
1714581000	0.475	0	0.00	0.475	0.475	0.475	2036143
1714494600	0.475	-0.025	-5.00	0.5	0.5	0.475	2015429
1714408200	0.5	0.025	5.26	0.475	0.5	0.475	588023
1714149000	0.475	-0.025	-5.00	0.5	0.5	0.475	1409112
1714062600	0.5	-0.05	-9.09	0.55	0.55	0.5	3446390
1713976200	0.55	0	0.00	0.55	0.55	0.55	10794
1713889800	0.55	0	0.00	0.55	0.55	0.55	521020
1713803400	0.55	0	0.00	0.55	0.55	0.55	283894
1713544200	0.55	0	0.00	0.55	0.55	0.55	15000
1713457800	0.55	0	0.00	0.55	0.55	0.55	357740
1713371400	0.55	0	0.00	0.55	0.55	0.55	64000
1713285000	0.55	0	0.00	0.55	0.55	0.55	1358940
1713198600	0.55	0	0.00	0.55	0.55	0.525	587771
1712939400	0.55	0	0.00	0.55	0.55	0.55	0
1712853000	0.55	0	0.00	0.55	0.55	0.55	608625
1712766600	0.55	0	0.00	0.55	0.55	0.55	0
1712680200	0.55	0	0.00	0.55	0.55	0.55	103156
1712593800	0.55	-0.1	-15.38	0.65	0.65	0.55	1622031

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions