LIVESTOCK FEEDS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	1.620	1.620	1.620	1.620	1.620	669,506
2022-06-03	1.600	1.600	1.600	1.600	1.600	223,880
2022-06-02	1.600	1.600	1.600	1.600	1.600	647,768
2022-06-01	1.600	1.600	1.600	1.600	1.600	377,927
2022-05-31	1.600	1.600	1.600	1.600	1.600	471,775
2022-05-30	1.600	1.600	1.600	1.600	1.600	1,273,378
2022-05-27	1.500	1.500	1.500	1.500	1.500	840,635
2022-05-26	1.460	1.460	1.460	1.460	1.460	2,948,219
2022-05-25	1.360	1.360	1.360	1.360	1.360	7,069,353
2022-05-24	1.460	1.460	1.460	1.460	1.460	2,438,638
2022-05-23	1.550	1.550	1.550	1.550	1.550	1,372,557
2022-05-20	1.610	1.610	1.610	1.610	1.610	759,306
2022-05-19	1.620	1.620	1.620	1.620	1.620	1,267,145
2022-05-18	1.610	1.610	1.610	1.610	1.610	4,248,437
2022-05-17	1.700	1.700	1.700	1.700	1.700	280,913
2022-05-16	1.700	1.700	1.700	1.700	1.700	104,208
2022-05-13	1.700	1.700	1.700	1.700	1.700	1,389,696
2022-05-12	1.660	1.660	1.660	1.660	1.660	1,798,051
2022-05-11	1.700	1.700	1.700	1.700	1.700	1,673,844
2022-05-10	1.680	1.680	1.680	1.680	1.680	1,005,887
2022-05-09	1.600	1.600	1.600	1.600	1.600	523,182
2022-05-06	1.690	1.690	1.690	1.690	1.690	2,188,073
2022-05-05	1.650	1.650	1.650	1.650	1.650	689,681
2022-05-04	1.650	1.650	1.650	1.650	1.650	1,411,832
2022-04-29	1.740	1.740	1.740	1.740	1.740	1,768,802
2022-04-28	1.680	1.680	1.680	1.680	1.680	1,663,366
2022-04-27	1.620	1.620	1.620	1.620	1.620	5,784,503
2022-04-26	1.790	1.790	1.790	1.790	1.790	507,459
2022-04-25	1.820	1.820	1.820	1.820	1.820	935,526
2022-04-22	1.790	1.790	1.790	1.790	1.790	1,278,706
2022-04-21	1.750	1.750	1.750	1.750	1.750	775,289
2022-04-20	1.730	1.730	1.730	1.730	1.730	637,033
2022-04-19	1.730	1.730	1.730	1.730	1.730	10,189,110
2022-04-14	1.750	1.750	1.750	1.750	1.750	1,179,079
2022-04-13	1.720	1.720	1.720	1.720	1.720	1,147,821
2022-04-12	1.700	1.700	1.700	1.700	1.700	976,749
2022-04-11	1.650	1.650	1.650	1.650	1.650	457,571
2022-04-08	1.590	1.590	1.590	1.590	1.590	303,196
2022-04-07	1.600	1.600	1.600	1.600	1.600	373,063
2022-04-06	1.600	1.600	1.600	1.600	1.600	1,913,277
2022-04-05	1.460	1.460	1.460	1.460	1.460	550,395
2022-04-04	1.430	1.430	1.430	1.430	1.430	766,284
2022-04-01	1.420	1.420	1.420	1.420	1.420	4,487,015
2022-03-31	1.570	1.570	1.570	1.570	1.570	2,005,010
2022-03-30	1.700	1.700	1.700	1.700	1.700	228,374
2022-03-29	1.700	1.700	1.700	1.700	1.700	1,090,660
2022-03-28	1.690	1.690	1.690	1.690	1.690	533,362
2022-03-25	1.550	1.550	1.550	1.550	1.550	2,086,188
2022-03-24	1.650	1.650	1.650	1.650	1.650	54,222
2022-03-23	1.650	1.650	1.650	1.650	1.650	2,062,385
2022-03-22	1.670	1.670	1.670	1.670	1.670	1,285,792
2022-03-21	1.690	1.690	1.690	1.690	1.690	1,496,559
2022-03-18	1.600	1.600	1.600	1.600	1.600	93,902
2022-03-17	1.600	1.600	1.600	1.600	1.600	659,734
2022-03-16	1.580	1.580	1.580	1.580	1.580	2,265,164
2022-03-15	1.750	1.750	1.750	1.750	1.750	247,516
2022-03-14	1.750	1.750	1.750	1.750	1.750	930,923
2022-03-11	1.740	1.740	1.740	1.740	1.740	504,170
2022-03-10	1.740	1.740	1.740	1.740	1.740	696,800
2022-03-09	1.700	1.700	1.700	1.700	1.700	808,687

← NewerPage 19 of 21 · 1,237 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.