LIVESTOCK FEEDS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.900	1.900	1.900	1.900	1.900	231,639
2024-02-12	1.900	1.900	1.900	1.900	1.900	603,679
2024-02-09	1.880	1.880	1.800	1.800	1.800	2,524,391
2024-02-08	1.870	1.880	1.870	1.880	1.880	1,128,795
2024-02-07	1.870	1.870	1.870	1.870	1.870	2,491,480
2024-02-06	1.870	1.870	1.870	1.870	1.870	2,216,939
2024-02-05	1.870	1.870	1.870	1.870	1.870	1,952,359
2024-02-02	1.930	2.070	1.930	2.070	2.070	332,250
2024-02-01	1.770	1.930	1.750	1.930	1.930	3,528,039
2024-01-31	1.940	2.050	1.750	1.770	1.770	6,546,372
2024-01-30	1.940	1.940	1.940	1.940	1.940	1,666,129
2024-01-29	1.950	1.950	1.950	1.950	1.950	1,833,402
2024-01-26	1.950	2.120	1.850	2.120	2.120	4,750,931
2024-01-25	1.900	1.950	1.760	1.950	1.950	3,503,847
2024-01-24	1.980	1.980	1.900	1.900	1.900	1,297,566
2024-01-23	1.980	1.980	1.980	1.980	1.980	4,706,083
2024-01-22	2.020	2.020	2.020	2.020	2.020	3,773,857
2024-01-19	2.050	2.080	2.000	2.020	2.020	6,561,600
2024-01-18	2.100	2.150	2.050	2.050	2.050	3,108,099
2024-01-17	2.180	2.180	2.000	2.100	2.100	6,921,610
2024-01-16	2.180	2.180	2.180	2.180	2.180	9,870,469
2024-01-15	2.080	2.080	2.080	2.080	2.080	6,160,568
2024-01-12	1.860	1.930	1.860	1.930	1.930	2,457,556
2024-01-11	1.830	1.960	1.830	1.860	1.860	1,378,989
2024-01-10	2.030	2.030	1.830	1.830	1.830	4,700,842
2024-01-09	2.030	2.030	2.030	2.030	2.030	13,366,270
2024-01-08	1.850	1.850	1.850	1.850	1.850	3,107,417
2024-01-05	1.750	1.850	1.750	1.850	1.850	1,681,134
2024-01-04	1.800	1.800	1.740	1.750	1.750	5,089,404
2024-01-03	1.720	1.800	1.720	1.800	1.800	1,774,973
2024-01-02	1.720	1.720	1.720	1.720	1.720	3,591,342
2023-12-29	1.870	1.870	1.850	1.850	1.850	307,326
2023-12-28	1.870	1.870	1.870	1.870	1.870	261,800
2023-12-27	1.870	1.870	1.870	1.870	1.870	1,540,954
2023-12-22	1.730	1.730	1.730	1.730	1.730	161,142
2023-12-21	1.730	1.730	1.730	1.730	1.730	700,075
2023-12-20	1.710	1.710	1.710	1.710	1.710	293,558
2023-12-19	1.710	1.710	1.710	1.710	1.710	224,048
2023-12-18	1.710	1.710	1.710	1.710	1.710	219,240
2023-12-15	1.800	1.800	1.710	1.710	1.710	656,130
2023-12-14	1.800	1.800	1.800	1.800	1.800	191,732
2023-12-13	1.800	1.800	1.800	1.800	1.800	498,310
2023-12-12	1.800	1.800	1.800	1.800	1.800	453,420
2023-12-11	1.760	1.760	1.760	1.760	1.760	1,123,014
2023-12-08	1.760	1.760	1.760	1.760	1.760	80,897
2023-12-07	1.800	1.800	1.700	1.760	1.760	972,792
2023-12-06	1.820	1.880	1.710	1.800	1.800	3,256,601
2023-12-05	1.820	1.820	1.820	1.820	1.820	434,664
2023-12-04	1.880	1.880	1.880	1.880	1.880	1,410,918
2023-12-01	1.850	1.860	1.850	1.860	1.860	741,400
2023-11-30	1.800	1.850	1.800	1.850	1.850	698,200
2023-11-29	1.680	1.800	1.680	1.800	1.800	1,213,432
2023-11-28	1.850	1.850	1.680	1.680	1.680	6,927,121
2023-11-27	1.850	1.880	1.850	1.850	1.850	2,277,115
2023-11-24	1.800	1.850	1.800	1.850	1.850	1,066,889
2023-11-23	1.800	1.860	1.800	1.800	1.800	1,062,014
2023-11-22	1.850	1.870	1.800	1.800	1.800	1,222,149
2023-11-21	1.830	1.850	1.830	1.850	1.850	1,587,607
2023-11-20	1.880	1.880	1.830	1.830	1.830	346,745
2023-11-17	1.830	1.880	1.830	1.880	1.880	731,938

← NewerPage 12 of 21 · 1,236 trading daysOlder →

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.