LIVESTOCK FEEDS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.750 | 1.750 | 1.610 | 1.740 | 1.740 | 430,182 |
| 2024-05-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 482,583 |
| 2024-05-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 775,445 |
| 2024-05-10 | 1.600 | 1.730 | 1.600 | 1.730 | 1.730 | 1,779,179 |
| 2024-05-09 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 867,790 |
| 2024-05-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 67,640 |
| 2024-05-07 | 1.750 | 1.750 | 1.580 | 1.580 | 1.580 | 1,571,159 |
| 2024-05-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,463,114 |
| 2024-05-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 533,056 |
| 2024-05-02 | 1.670 | 1.750 | 1.670 | 1.750 | 1.750 | 428,312 |
| 2024-04-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,202,329 |
| 2024-04-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 3,137,049 |
| 2024-04-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,452,376 |
| 2024-04-25 | 1.380 | 1.510 | 1.380 | 1.510 | 1.510 | 3,165,940 |
| 2024-04-24 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 1,340,044 |
| 2024-04-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,262,384 |
| 2024-04-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,639,684 |
| 2024-04-19 | 1.330 | 1.450 | 1.330 | 1.450 | 1.450 | 1,201,437 |
| 2024-04-18 | 1.440 | 1.440 | 1.300 | 1.330 | 1.330 | 3,604,424 |
| 2024-04-17 | 1.600 | 1.600 | 1.440 | 1.440 | 1.440 | 4,676,249 |
| 2024-04-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 819,356 |
| 2024-04-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 805,092 |
| 2024-04-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 375,564 |
| 2024-04-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 228,866 |
| 2024-04-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 142,680 |
| 2024-04-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,317,371 |
| 2024-04-03 | 1.740 | 1.740 | 1.620 | 1.710 | 1.710 | 3,508,664 |
| 2024-04-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,162,570 |
| 2024-03-28 | 1.810 | 1.810 | 1.790 | 1.790 | 1.790 | 169,848 |
| 2024-03-27 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 654,196 |
| 2024-03-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 576,482 |
| 2024-03-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 113,593 |
| 2024-03-22 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 878,900 |
| 2024-03-21 | 1.800 | 1.800 | 1.620 | 1.790 | 1.790 | 4,530,213 |
| 2024-03-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,045,445 |
| 2024-03-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 943,149 |
| 2024-03-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,005,917 |
| 2024-03-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 273,160 |
| 2024-03-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 164,821 |
| 2024-03-13 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 3,940,668 |
| 2024-03-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 275,313 |
| 2024-03-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 823,758 |
| 2024-03-08 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 618,087 |
| 2024-03-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,522,690 |
| 2024-03-06 | 1.630 | 1.630 | 1.470 | 1.470 | 1.470 | 2,653,453 |
| 2024-03-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 314,399 |
| 2024-03-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 602,397 |
| 2024-03-01 | 1.510 | 1.650 | 1.510 | 1.650 | 1.650 | 740,314 |
| 2024-02-29 | 1.380 | 1.510 | 1.380 | 1.510 | 1.510 | 1,058,963 |
| 2024-02-28 | 1.530 | 1.530 | 1.380 | 1.380 | 1.380 | 1,620,601 |
| 2024-02-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 486,296 |
| 2024-02-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 341,387 |
| 2024-02-23 | 1.650 | 1.650 | 1.490 | 1.490 | 1.490 | 2,978,599 |
| 2024-02-22 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 1,740,108 |
| 2024-02-21 | 1.660 | 1.690 | 1.600 | 1.690 | 1.690 | 2,147,604 |
| 2024-02-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,509,307 |
| 2024-02-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,174,831 |
| 2024-02-16 | 1.900 | 1.900 | 1.710 | 1.710 | 1.710 | 5,179,770 |
| 2024-02-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 106,643 |
| 2024-02-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 245,211 |
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.