LIVESTOCK FEEDS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.400	1.400	1.400	1.400	1.400	3,624,560
2023-05-23	1.350	1.350	1.350	1.350	1.350	1,888,817
2023-05-22	1.300	1.300	1.300	1.300	1.300	1,989,237
2023-05-19	1.300	1.300	1.300	1.300	1.300	4,307,747
2023-05-18	1.200	1.200	1.200	1.200	1.200	1,533,681
2023-05-17	1.180	1.180	1.180	1.180	1.180	3,948,290
2023-05-16	1.120	1.120	1.120	1.120	1.120	1,833,990
2023-05-15	1.100	1.100	1.100	1.100	1.100	4,660,333
2023-05-12	1.020	1.020	1.020	1.020	1.020	2,512,334
2023-05-11	1.090	1.090	1.090	1.090	1.090	3,438,563
2023-05-10	1.050	1.050	1.050	1.050	1.050	408,400
2023-05-09	1.060	1.060	1.060	1.060	1.060	775,662
2023-05-08	1.060	1.060	1.060	1.060	1.060	1,820,651
2023-05-05	1.030	1.030	1.030	1.030	1.030	594,469
2023-05-04	1.060	1.060	1.060	1.060	1.060	3,030,525
2023-05-03	1.060	1.060	1.060	1.060	1.060	345,562
2023-05-02	1.080	1.080	1.080	1.080	1.080	493,079
2023-04-28	1.040	1.040	1.040	1.040	1.040	1,508,699
2023-04-27	1.150	1.150	1.150	1.150	1.150	2,597,965
2023-04-26	1.100	1.100	1.100	1.100	1.100	2,517,389
2023-04-25	1.000	1.000	1.000	1.000	1.000	1,171,610
2023-04-20	0.960	0.960	0.960	0.960	0.960	1,463,001
2023-04-19	0.980	0.980	0.980	0.980	0.980	707,900
2023-04-18	0.940	0.940	0.940	0.940	0.940	93,068
2023-04-17	0.940	0.940	0.940	0.940	0.940	457,129
2023-04-14	0.960	0.960	0.960	0.960	0.960	534,440
2023-04-13	0.960	0.960	0.960	0.960	0.960	414,844
2023-04-12	0.960	0.960	0.960	0.960	0.960	390,704
2023-04-11	0.950	0.950	0.950	0.950	0.950	274,831
2023-04-06	0.980	0.980	0.980	0.980	0.980	290,166
2023-04-05	0.980	0.980	0.980	0.980	0.980	952,727
2023-04-04	0.980	0.980	0.980	0.980	0.980	2,754,423
2023-04-03	1.020	1.020	1.020	1.020	1.020	1,860,209
2023-03-31	1.030	1.030	1.030	1.030	1.030	128,365
2023-03-30	1.030	1.030	1.030	1.030	1.030	47,635
2023-03-29	1.030	1.030	1.030	1.030	1.030	609,990
2023-03-28	1.040	1.040	1.040	1.040	1.040	4,562
2023-03-27	1.040	1.040	1.040	1.040	1.040	32,911
2023-03-24	1.040	1.040	1.040	1.040	1.040	11,576
2023-03-23	1.040	1.040	1.040	1.040	1.040	932,998
2023-03-22	1.000	1.000	1.000	1.000	1.000	755,082
2023-03-21	1.030	1.030	1.030	1.030	1.030	13,429
2023-03-20	1.030	1.030	1.030	1.030	1.030	2,729,183
2023-03-17	1.090	1.090	1.090	1.090	1.090	356,050
2023-03-16	1.020	1.020	1.020	1.020	1.020	94,991
2023-03-15	1.020	1.020	1.020	1.020	1.020	96,624
2023-03-14	1.020	1.020	1.020	1.020	1.020	187,874
2023-03-13	1.020	1.020	1.020	1.020	1.020	866,669
2023-03-10	1.040	1.040	1.040	1.040	1.040	520,515
2023-03-09	1.040	1.040	1.040	1.040	1.040	1,018,065
2023-03-08	1.120	1.120	1.120	1.120	1.120	183,119
2023-03-07	1.120	1.120	1.120	1.120	1.120	65,532
2023-03-06	1.120	1.120	1.120	1.120	1.120	117,906
2023-03-03	1.070	1.070	1.070	1.070	1.070	1,142,820
2023-03-02	1.100	1.100	1.100	1.100	1.100	179,500
2023-03-01	1.100	1.100	1.100	1.100	1.100	338,000
2023-02-28	1.050	1.050	1.050	1.050	1.050	996,381
2023-02-27	1.050	1.050	1.050	1.050	1.050	1,420,834
2023-02-24	1.050	1.050	1.050	1.050	1.050	1,920
2023-02-23	1.050	1.050	1.050	1.050	1.050	4,911

← NewerPage 15 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.