LIVESTOCK FEEDS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.380 | 2.470 | 2.360 | 2.470 | 2.470 | 2,098,656 |
| 2024-08-09 | 2.500 | 2.550 | 2.380 | 2.380 | 2.380 | 996,376 |
| 2024-08-08 | 2.370 | 2.500 | 2.370 | 2.500 | 2.500 | 7,401,517 |
| 2024-08-07 | 2.430 | 2.430 | 2.370 | 2.370 | 2.370 | 3,820,271 |
| 2024-08-06 | 2.440 | 2.480 | 2.300 | 2.430 | 2.430 | 4,022,121 |
| 2024-08-05 | 2.450 | 2.460 | 2.400 | 2.440 | 2.440 | 4,036,250 |
| 2024-08-02 | 2.360 | 2.450 | 2.360 | 2.450 | 2.450 | 2,982,435 |
| 2024-08-01 | 2.390 | 2.490 | 2.210 | 2.360 | 2.360 | 6,980,806 |
| 2024-07-31 | 2.480 | 2.500 | 2.390 | 2.390 | 2.390 | 6,620,698 |
| 2024-07-30 | 2.490 | 2.550 | 2.460 | 2.480 | 2.480 | 2,701,005 |
| 2024-07-29 | 2.390 | 2.490 | 2.390 | 2.490 | 2.490 | 3,471,632 |
| 2024-07-26 | 2.390 | 2.390 | 2.300 | 2.390 | 2.390 | 3,215,357 |
| 2024-07-25 | 2.300 | 2.410 | 2.290 | 2.390 | 2.390 | 6,506,079 |
| 2024-07-24 | 2.410 | 2.410 | 2.300 | 2.300 | 2.300 | 2,260,396 |
| 2024-07-23 | 2.380 | 2.440 | 2.300 | 2.410 | 2.410 | 3,734,618 |
| 2024-07-22 | 2.200 | 2.410 | 2.200 | 2.380 | 2.380 | 4,456,460 |
| 2024-07-19 | 2.180 | 2.330 | 2.130 | 2.200 | 2.200 | 7,501,887 |
| 2024-07-18 | 2.340 | 2.350 | 2.180 | 2.180 | 2.180 | 4,283,617 |
| 2024-07-17 | 2.350 | 2.450 | 2.300 | 2.340 | 2.340 | 7,692,981 |
| 2024-07-16 | 2.380 | 2.390 | 2.170 | 2.350 | 2.350 | 9,744,211 |
| 2024-07-15 | 2.350 | 2.400 | 2.260 | 2.380 | 2.380 | 7,844,861 |
| 2024-07-12 | 2.200 | 2.420 | 2.200 | 2.350 | 2.350 | 15,434,384 |
| 2024-07-11 | 2.050 | 2.200 | 2.050 | 2.200 | 2.200 | 11,590,954 |
| 2024-07-10 | 1.870 | 2.050 | 1.870 | 2.050 | 2.050 | 6,498,518 |
| 2024-07-09 | 1.840 | 1.870 | 1.710 | 1.870 | 1.870 | 1,736,042 |
| 2024-07-08 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 1,130,368 |
| 2024-07-05 | 1.760 | 1.850 | 1.700 | 1.850 | 1.850 | 775,639 |
| 2024-07-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 61,750 |
| 2024-07-03 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 913,684 |
| 2024-07-02 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 537,265 |
| 2024-07-01 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 471,841 |
| 2024-06-28 | 1.760 | 1.870 | 1.760 | 1.870 | 1.870 | 1,446,609 |
| 2024-06-27 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 965,762 |
| 2024-06-26 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 719,182 |
| 2024-06-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,348,893 |
| 2024-06-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,193,578 |
| 2024-06-21 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 501,633 |
| 2024-06-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 318,109 |
| 2024-06-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 416,010 |
| 2024-06-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 154,062 |
| 2024-06-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 698,304 |
| 2024-06-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 312,666 |
| 2024-06-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 798,986 |
| 2024-06-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 322,684 |
| 2024-06-06 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 427,861 |
| 2024-06-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 142,498 |
| 2024-06-04 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 127,741 |
| 2024-06-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 821,421 |
| 2024-05-31 | 1.770 | 1.770 | 1.650 | 1.650 | 1.650 | 1,259,681 |
| 2024-05-30 | 1.700 | 1.790 | 1.700 | 1.770 | 1.770 | 721,726 |
| 2024-05-29 | 1.590 | 1.700 | 1.590 | 1.700 | 1.700 | 1,098,833 |
| 2024-05-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 564,850 |
| 2024-05-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 350,449 |
| 2024-05-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 183,141 |
| 2024-05-23 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 3,111,362 |
| 2024-05-22 | 1.700 | 1.700 | 1.630 | 1.690 | 1.690 | 374,991 |
| 2024-05-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 241,720 |
| 2024-05-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,084,688 |
| 2024-05-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 150,968 |
| 2024-05-16 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 467,278 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.