LIVESTOCK FEEDS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.050	1.050	1.050	1.050	1.050	10,367
2023-02-21	1.050	1.050	1.050	1.050	1.050	44,498
2023-02-20	1.050	1.050	1.050	1.050	1.050	251,827
2023-02-17	1.050	1.050	1.050	1.050	1.050	214,365
2023-02-16	1.050	1.050	1.050	1.050	1.050	118,941
2023-02-15	1.050	1.050	1.050	1.050	1.050	393,770
2023-02-14	1.040	1.040	1.040	1.040	1.040	151,964
2023-02-13	1.100	1.100	1.100	1.100	1.100	176,598
2023-02-10	1.100	1.100	1.100	1.100	1.100	267,346
2023-02-09	1.100	1.100	1.100	1.100	1.100	213,508
2023-02-08	1.100	1.100	1.100	1.100	1.100	256,780
2023-02-07	1.100	1.100	1.100	1.100	1.100	282,132
2023-02-06	1.080	1.080	1.080	1.080	1.080	379,922
2023-02-03	1.100	1.100	1.100	1.100	1.100	343,264
2023-02-02	1.080	1.080	1.080	1.080	1.080	267,671
2023-02-01	1.070	1.070	1.070	1.070	1.070	759,742
2023-01-31	1.020	1.020	1.020	1.020	1.020	2,701,452
2023-01-30	1.080	1.080	1.080	1.080	1.080	1,127,887
2023-01-27	1.080	1.080	1.080	1.080	1.080	875,026
2023-01-26	1.080	1.080	1.080	1.080	1.080	1,255,774
2023-01-25	1.080	1.080	1.080	1.080	1.080	2,059,228
2023-01-24	1.100	1.100	1.100	1.100	1.100	8,695
2023-01-23	1.100	1.100	1.100	1.100	1.100	1,380,862
2023-01-20	1.120	1.120	1.120	1.120	1.120	1,685,821
2023-01-19	1.130	1.130	1.130	1.130	1.130	252,605
2023-01-18	1.140	1.140	1.140	1.140	1.140	1,242,750
2023-01-17	1.200	1.200	1.200	1.200	1.200	119,322
2023-01-16	1.200	1.200	1.200	1.200	1.200	819,657
2023-01-13	1.300	1.300	1.300	1.300	1.300	597,308
2023-01-12	1.190	1.190	1.190	1.190	1.190	573,671
2023-01-11	1.140	1.140	1.140	1.140	1.140	426,774
2023-01-10	1.140	1.140	1.140	1.140	1.140	328,949
2023-01-09	1.130	1.130	1.130	1.130	1.130	15,941
2023-01-06	1.130	1.130	1.130	1.130	1.130	334,498
2023-01-05	1.090	1.090	1.090	1.090	1.090	123,564
2023-01-04	1.090	1.090	1.090	1.090	1.090	202,110
2023-01-03	1.090	1.090	1.090	1.090	1.090	154,940
2022-12-30	1.090	1.090	1.090	1.090	1.090	213,628
2022-12-29	1.090	1.090	1.090	1.090	1.090	278,613
2022-12-28	1.190	1.190	1.190	1.190	1.190	80,837
2022-12-23	1.190	1.190	1.190	1.190	1.190	364,634
2022-12-22	1.190	1.190	1.190	1.190	1.190	156,155
2022-12-21	1.190	1.190	1.190	1.190	1.190	168,447
2022-12-20	1.190	1.190	1.190	1.190	1.190	1,404,779
2022-12-19	1.190	1.190	1.190	1.190	1.190	29,991
2022-12-16	1.190	1.190	1.190	1.190	1.190	97,721
2022-12-15	1.190	1.190	1.190	1.190	1.190	1,804,280
2022-12-14	1.160	1.160	1.160	1.160	1.160	959,219
2022-12-13	1.110	1.110	1.110	1.110	1.110	190,364
2022-12-12	1.110	1.110	1.110	1.110	1.110	333,055
2022-12-09	1.110	1.110	1.110	1.110	1.110	324,190
2022-12-08	1.160	1.160	1.160	1.160	1.160	1,313,834
2022-12-07	1.110	1.110	1.110	1.110	1.110	21,363
2022-12-06	1.110	1.110	1.110	1.110	1.110	1,183,571
2022-12-05	1.070	1.070	1.070	1.070	1.070	296,499
2022-12-02	1.100	1.100	1.100	1.100	1.100	790,223
2022-12-01	1.080	1.080	1.080	1.080	1.080	176,984
2022-11-30	1.080	1.080	1.080	1.080	1.080	3,854
2022-11-29	1.080	1.080	1.080	1.080	1.080	36,805
2022-11-28	1.080	1.080	1.080	1.080	1.080	606,293

← NewerPage 16 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.