LIVESTOCK FEEDS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.880	1.880	1.880	1.880	1.880	710,950
2023-08-21	1.880	1.880	1.880	1.880	1.880	2,046,381
2023-08-18	1.760	1.760	1.760	1.760	1.760	3,007,295
2023-08-17	1.870	1.870	1.870	1.870	1.870	683,503
2023-08-16	1.900	1.900	1.900	1.900	1.900	1,519,312
2023-08-15	1.800	1.800	1.800	1.800	1.800	1,372,557
2023-08-14	1.830	1.830	1.830	1.830	1.830	1,303,077
2023-08-11	1.870	1.870	1.870	1.870	1.870	2,052,103
2023-08-10	1.900	1.900	1.900	1.900	1.900	834,245
2023-08-09	1.900	1.900	1.900	1.900	1.900	1,166,104
2023-08-08	1.870	1.870	1.870	1.870	1.870	813,580
2023-08-07	1.950	1.950	1.950	1.950	1.950	317,231
2023-08-04	1.950	1.950	1.950	1.950	1.950	4,104,395
2023-08-03	2.000	2.000	2.000	2.000	2.000	8,058,740
2023-08-02	1.840	1.840	1.840	1.840	1.840	1,496,572
2023-08-01	1.800	1.800	1.800	1.800	1.800	6,059,193
2023-07-31	1.890	1.890	1.890	1.890	1.890	3,351,405
2023-07-28	2.100	2.100	2.100	2.100	2.100	5,756,751
2023-07-27	2.090	2.090	2.090	2.090	2.090	10,630,750
2023-07-26	2.110	2.110	2.110	2.110	2.110	13,698,760
2023-07-25	1.920	1.920	1.920	1.920	1.920	3,519,864
2023-07-24	1.950	1.950	1.950	1.950	1.950	1,377,786
2023-07-21	1.980	1.980	1.980	1.980	1.980	3,467,785
2023-07-20	1.890	1.890	1.890	1.890	1.890	3,171,306
2023-07-19	1.870	1.870	1.870	1.870	1.870	5,024,800
2023-07-18	1.830	1.830	1.830	1.830	1.830	4,256,392
2023-07-17	1.680	1.680	1.680	1.680	1.680	3,909,927
2023-07-14	1.580	1.580	1.580	1.580	1.580	1,946,639
2023-07-13	1.750	1.750	1.750	1.750	1.750	1,377,904
2023-07-12	1.880	1.880	1.880	1.880	1.880	9,616,345
2023-07-11	1.970	1.970	1.970	1.970	1.970	3,576,081
2023-07-10	2.140	2.140	2.140	2.140	2.140	20,906,750
2023-07-07	1.970	1.970	1.970	1.970	1.970	3,579,244
2023-07-06	1.810	1.810	1.810	1.810	1.810	3,351,725
2023-07-05	1.800	1.800	1.800	1.800	1.800	1,728,478
2023-07-04	1.810	1.810	1.810	1.810	1.810	1,259,730
2023-07-03	1.990	1.990	1.990	1.990	1.990	6,481,346
2023-06-30	2.000	2.000	2.000	2.000	2.000	7,650,131
2023-06-27	1.890	1.890	1.890	1.890	1.890	3,140,925
2023-06-26	1.850	1.850	1.850	1.850	1.850	4,550,144
2023-06-23	1.890	1.890	1.890	1.890	1.890	2,252,936
2023-06-22	1.920	1.920	1.920	1.920	1.920	10,414,150
2023-06-21	1.900	1.900	1.900	1.900	1.900	7,508,992
2023-06-20	1.850	1.850	1.850	1.850	1.850	5,815,415
2023-06-19	1.720	1.720	1.720	1.720	1.720	4,560,871
2023-06-16	1.660	1.660	1.660	1.660	1.660	10,212,960
2023-06-15	1.580	1.580	1.580	1.580	1.580	2,658,310
2023-06-14	1.580	1.580	1.580	1.580	1.580	3,006,574
2023-06-13	1.440	1.440	1.440	1.440	1.440	7,054,332
2023-06-09	1.400	1.400	1.400	1.400	1.400	1,066,994
2023-06-08	1.420	1.420	1.420	1.420	1.420	1,142,375
2023-06-07	1.400	1.400	1.400	1.400	1.400	1,003,829
2023-06-06	1.380	1.380	1.380	1.380	1.380	1,121,968
2023-06-05	1.400	1.400	1.400	1.400	1.400	3,228,131
2023-06-02	1.450	1.450	1.450	1.450	1.450	953,758
2023-06-01	1.500	1.500	1.500	1.500	1.500	1,254,984
2023-05-31	1.480	1.480	1.480	1.480	1.480	4,457,355
2023-05-30	1.520	1.520	1.520	1.520	1.520	3,385,709
2023-05-26	1.400	1.400	1.400	1.400	1.400	1,010,612
2023-05-25	1.400	1.400	1.400	1.400	1.400	1,132,123

← NewerPage 14 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.