LIVESTOCK FEEDS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.870	1.880	1.830	1.830	1.830	3,657,723
2023-11-15	1.870	1.870	1.870	1.870	1.870	232,696
2023-11-14	1.870	1.870	1.870	1.870	1.870	352,202
2023-11-13	1.800	1.800	1.800	1.800	1.800	472,256
2023-11-10	1.850	1.860	1.760	1.860	1.860	2,956,048
2023-11-09	1.890	1.890	1.850	1.850	1.850	1,744,038
2023-11-08	1.880	1.890	1.800	1.890	1.890	1,281,610
2023-11-07	1.880	1.880	1.880	1.880	1.880	3,932,779
2023-11-06	1.810	1.810	1.810	1.810	1.810	1,640,103
2023-11-03	1.810	1.870	1.810	1.850	1.850	846,487
2023-11-02	1.860	1.860	1.810	1.810	1.810	1,391,224
2023-11-01	1.850	1.860	1.800	1.860	1.860	1,995,445
2023-10-31	1.850	1.850	1.850	1.850	1.850	557,421
2023-10-30	1.850	1.850	1.850	1.850	1.850	2,969,173
2023-10-27	1.800	1.800	1.740	1.740	1.740	433,780
2023-10-26	1.800	1.800	1.800	1.800	1.800	349,800
2023-10-25	1.800	1.800	1.800	1.800	1.800	1,377,072
2023-10-24	1.800	1.800	1.800	1.800	1.800	95,456
2023-10-23	1.800	1.800	1.800	1.800	1.800	95,666
2023-10-20	1.800	1.800	1.800	1.800	1.800	493,986
2023-10-19	1.800	1.800	1.800	1.800	1.800	1,463,317
2023-10-18	1.800	1.800	1.800	1.800	1.800	2,133,522
2023-10-17	1.820	1.820	1.820	1.820	1.820	435,520
2023-10-16	1.850	1.850	1.850	1.850	1.850	218,204
2023-10-13	1.850	1.850	1.850	1.850	1.850	540,621
2023-10-12	1.850	1.850	1.850	1.850	1.850	144,665
2023-10-11	1.850	1.850	1.850	1.850	1.850	165,367
2023-10-10	1.850	1.850	1.850	1.850	1.850	597,834
2023-10-09	1.850	1.850	1.850	1.850	1.850	928,555
2023-10-06	1.800	1.800	1.800	1.800	1.800	376,794
2023-10-05	1.800	1.800	1.800	1.800	1.800	851,392
2023-10-04	1.800	1.800	1.800	1.800	1.800	2,132,250
2023-10-03	1.830	1.830	1.830	1.830	1.830	618,900
2023-09-29	1.800	1.800	1.800	1.800	1.800	1,430,487
2023-09-28	1.800	1.800	1.800	1.800	1.800	314,300
2023-09-26	1.800	1.800	1.800	1.800	1.800	566,720
2023-09-25	1.800	1.800	1.800	1.800	1.800	549,187
2023-09-22	1.800	1.800	1.800	1.800	1.800	591,430
2023-09-21	1.910	1.910	1.910	1.910	1.910	1,292,457
2023-09-20	1.910	1.910	1.910	1.910	1.910	3,725,993
2023-09-19	2.010	2.010	2.010	2.010	2.010	7,772,645
2023-09-18	1.830	1.830	1.830	1.830	1.830	425,730
2023-09-15	1.830	1.830	1.830	1.830	1.830	583,602
2023-09-14	1.740	1.740	1.740	1.740	1.740	467,090
2023-09-13	1.740	1.740	1.740	1.740	1.740	731,634
2023-09-12	1.710	1.710	1.710	1.710	1.710	1,755,545
2023-09-11	1.800	1.800	1.800	1.800	1.800	841,694
2023-09-08	1.820	1.820	1.820	1.820	1.820	1,255,720
2023-09-07	1.820	1.820	1.820	1.820	1.820	1,224,632
2023-09-06	1.800	1.800	1.800	1.800	1.800	581,564
2023-09-05	1.800	1.800	1.800	1.800	1.800	2,433,509
2023-09-04	1.820	1.820	1.820	1.820	1.820	1,183,833
2023-09-01	1.780	1.780	1.780	1.780	1.780	678,464
2023-08-31	1.800	1.800	1.800	1.800	1.800	843,761
2023-08-30	1.800	1.800	1.800	1.800	1.800	1,796,621
2023-08-29	1.790	1.790	1.790	1.790	1.790	1,086,171
2023-08-28	1.840	1.840	1.840	1.840	1.840	1,024,479
2023-08-25	1.850	1.850	1.850	1.850	1.850	258,822
2023-08-24	1.850	1.850	1.850	1.850	1.850	1,226,250
2023-08-23	1.880	1.880	1.880	1.880	1.880	398,431

← NewerPage 13 of 21 · 1,239 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.