LIVESTOCK FEEDS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	1.220	1.220	1.220	1.220	1.220	1,239,765
2022-08-31	1.240	1.240	1.240	1.240	1.240	242,579
2022-08-30	1.240	1.240	1.240	1.240	1.240	165,846
2022-08-29	1.240	1.240	1.240	1.240	1.240	360,370
2022-08-26	1.240	1.240	1.240	1.240	1.240	203,004
2022-08-25	1.240	1.240	1.240	1.240	1.240	229,600
2022-08-24	1.240	1.240	1.240	1.240	1.240	45,257
2022-08-23	1.240	1.240	1.240	1.240	1.240	509,014
2022-08-22	1.280	1.280	1.280	1.280	1.280	677,205
2022-08-19	1.290	1.290	1.290	1.290	1.290	194,973
2022-08-18	1.290	1.290	1.290	1.290	1.290	34,492
2022-08-17	1.290	1.290	1.290	1.290	1.290	42,850
2022-08-16	1.290	1.290	1.290	1.290	1.290	953,858
2022-08-15	1.280	1.280	1.280	1.280	1.280	221,459
2022-08-12	1.280	1.280	1.280	1.280	1.280	1,125,037
2022-08-11	1.270	1.270	1.270	1.270	1.270	67,395
2022-08-10	1.270	1.270	1.270	1.270	1.270	145,596
2022-08-09	1.270	1.270	1.270	1.270	1.270	291,289
2022-08-08	1.270	1.270	1.270	1.270	1.270	199,238
2022-08-05	1.270	1.270	1.270	1.270	1.270	360,832
2022-08-04	1.270	1.270	1.270	1.270	1.270	343,270
2022-08-03	1.250	1.250	1.250	1.250	1.250	409,400
2022-08-02	1.250	1.250	1.250	1.250	1.250	1,131,188
2022-08-01	1.250	1.250	1.250	1.250	1.250	836,899
2022-07-29	1.150	1.150	1.150	1.150	1.150	1,000,071
2022-07-28	1.200	1.200	1.200	1.200	1.200	478,506
2022-07-27	1.150	1.150	1.150	1.150	1.150	1,067,638
2022-07-26	1.250	1.250	1.250	1.250	1.250	426,819
2022-07-25	1.230	1.230	1.230	1.230	1.230	1,191,301
2022-07-22	1.250	1.250	1.250	1.250	1.250	1,197,711
2022-07-21	1.250	1.250	1.250	1.250	1.250	298,486
2022-07-20	1.250	1.250	1.250	1.250	1.250	364,420
2022-07-19	1.270	1.270	1.270	1.270	1.270	450,281
2022-07-18	1.270	1.270	1.270	1.270	1.270	527,662
2022-07-15	1.300	1.300	1.300	1.300	1.300	751,841
2022-07-14	1.290	1.290	1.290	1.290	1.290	3,012,319
2022-07-13	1.270	1.270	1.270	1.270	1.270	1,866,339
2022-07-08	1.380	1.380	1.380	1.380	1.380	534,465
2022-07-07	1.350	1.350	1.350	1.350	1.350	671,775
2022-07-06	1.350	1.350	1.350	1.350	1.350	1,127,910
2022-07-05	1.320	1.320	1.320	1.320	1.320	1,274,250
2022-07-04	1.280	1.280	1.280	1.280	1.280	383,503
2022-07-01	1.280	1.280	1.280	1.280	1.280	5,943,178
2022-06-30	1.300	1.300	1.300	1.300	1.300	1,061,952
2022-06-29	1.350	1.350	1.350	1.350	1.350	122,629
2022-06-28	1.350	1.350	1.350	1.350	1.350	934,631
2022-06-27	1.400	1.400	1.400	1.400	1.400	214,659
2022-06-24	1.400	1.400	1.400	1.400	1.400	1,585,786
2022-06-23	1.540	1.540	1.540	1.540	1.540	1,447,741
2022-06-22	1.440	1.440	1.440	1.440	1.440	1,457,223
2022-06-21	1.320	1.320	1.320	1.320	1.320	2,143,823
2022-06-20	1.200	1.200	1.200	1.200	1.200	5,264,944
2022-06-17	1.330	1.330	1.330	1.330	1.330	2,495,572
2022-06-16	1.470	1.470	1.470	1.470	1.470	746,116
2022-06-15	1.520	1.520	1.520	1.520	1.520	337,238
2022-06-14	1.500	1.500	1.500	1.500	1.500	383,227
2022-06-10	1.600	1.600	1.600	1.600	1.600	1,427,003
2022-06-09	1.610	1.610	1.610	1.610	1.610	809,234
2022-06-08	1.600	1.600	1.600	1.600	1.600	1,278,360
2022-06-07	1.620	1.620	1.620	1.620	1.620	354,469

← NewerPage 18 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.