LIVESTOCK FEEDS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	1.080	1.080	1.080	1.080	1.080	606,293
2022-11-25	1.060	1.060	1.060	1.060	1.060	1,010,660
2022-11-24	0.980	0.980	0.980	0.980	0.980	191,624
2022-11-23	0.980	0.980	0.980	0.980	0.980	434
2022-11-22	0.980	0.980	0.980	0.980	0.980	579,060
2022-11-21	0.970	0.970	0.970	0.970	0.970	164,895
2022-11-18	0.970	0.970	0.970	0.970	0.970	837,236
2022-11-17	0.980	0.980	0.980	0.980	0.980	316,548
2022-11-16	0.960	0.960	0.960	0.960	0.960	358,087
2022-11-15	1.000	1.000	1.000	1.000	1.000	11,770
2022-11-14	1.000	1.000	1.000	1.000	1.000	40,585
2022-11-11	1.000	1.000	1.000	1.000	1.000	21,752
2022-11-10	1.000	1.000	1.000	1.000	1.000	709,177
2022-11-09	1.000	1.000	1.000	1.000	1.000	173,894
2022-11-08	1.000	1.000	1.000	1.000	1.000	112,278
2022-11-07	1.000	1.000	1.000	1.000	1.000	1,407,832
2022-11-04	1.010	1.010	1.010	1.010	1.010	961,912
2022-11-03	1.030	1.030	1.030	1.030	1.030	1,020,619
2022-11-02	1.000	1.000	1.000	1.000	1.000	1,636,348
2022-11-01	1.020	1.020	1.020	1.020	1.020	702,988
2022-10-31	1.020	1.020	1.020	1.020	1.020	751,130
2022-10-28	1.130	1.130	1.130	1.130	1.130	3,944,436
2022-10-27	1.140	1.140	1.140	1.140	1.140	96,900
2022-10-26	1.140	1.140	1.140	1.140	1.140	372,199
2022-10-25	1.150	1.150	1.150	1.150	1.150	343,115
2022-10-24	1.150	1.150	1.150	1.150	1.150	1,346,761
2022-10-21	1.170	1.170	1.170	1.170	1.170	27,269
2022-10-20	1.170	1.170	1.170	1.170	1.170	970,082
2022-10-19	1.170	1.170	1.170	1.170	1.170	142,627
2022-10-18	1.170	1.170	1.170	1.170	1.170	58,200
2022-10-17	1.170	1.170	1.170	1.170	1.170	678,950
2022-10-14	1.170	1.170	1.170	1.170	1.170	271,705
2022-10-13	1.100	1.100	1.100	1.100	1.100	205,728
2022-10-12	1.030	1.030	1.030	1.030	1.030	6,561,976
2022-10-11	1.140	1.140	1.140	1.140	1.140	84,772
2022-10-07	1.140	1.140	1.140	1.140	1.140	1,298,318
2022-10-06	1.120	1.120	1.120	1.120	1.120	230,240
2022-10-05	1.020	1.020	1.020	1.020	1.020	168,485
2022-10-04	1.020	1.020	1.020	1.020	1.020	353,903
2022-09-30	1.020	1.020	1.020	1.020	1.020	435,618
2022-09-29	1.020	1.020	1.020	1.020	1.020	153,725
2022-09-28	1.020	1.020	1.020	1.020	1.020	1,410,539
2022-09-27	1.020	1.020	1.020	1.020	1.020	580,713
2022-09-26	1.050	1.050	1.050	1.050	1.050	448,747
2022-09-23	1.110	1.110	1.110	1.110	1.110	776,617
2022-09-22	1.130	1.130	1.130	1.130	1.130	182,509
2022-09-21	1.140	1.140	1.140	1.140	1.140	82,240
2022-09-20	1.140	1.140	1.140	1.140	1.140	320,891
2022-09-19	1.150	1.150	1.150	1.150	1.150	124,569
2022-09-16	1.150	1.150	1.150	1.150	1.150	358,778
2022-09-15	1.150	1.150	1.150	1.150	1.150	507,704
2022-09-14	1.150	1.150	1.150	1.150	1.150	668,232
2022-09-13	1.110	1.110	1.110	1.110	1.110	1,278,967
2022-09-12	1.160	1.160	1.160	1.160	1.160	903,181
2022-09-09	1.180	1.180	1.180	1.180	1.180	948,685
2022-09-08	1.210	1.210	1.210	1.210	1.210	1,349,561
2022-09-07	1.200	1.200	1.200	1.200	1.200	216,279
2022-09-06	1.180	1.180	1.180	1.180	1.180	1,911,609
2022-09-05	1.250	1.250	1.250	1.250	1.250	210,739
2022-09-02	1.250	1.250	1.250	1.250	1.250	1,060,282

← NewerPage 17 of 21 · 1,240 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.