LIVESTOCK FEEDS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	1.650	1.650	1.650	1.650	1.650	2,935,159
2022-03-07	1.750	1.750	1.750	1.750	1.750	4,886,053
2022-03-04	1.700	1.700	1.700	1.700	1.700	1,715,310
2022-03-03	1.700	1.700	1.700	1.700	1.700	3,807,812
2022-03-02	1.840	1.840	1.840	1.840	1.840	4,741,052
2022-03-01	1.900	1.900	1.900	1.900	1.900	1,628,916
2022-02-28	1.990	1.990	1.990	1.990	1.990	1,156,561
2022-02-25	1.940	1.940	1.940	1.940	1.940	347,570
2022-02-24	2.000	2.000	2.000	2.000	2.000	354,945
2022-02-23	2.000	2.000	2.000	2.000	2.000	1,346,257
2022-02-22	1.980	1.980	1.980	1.980	1.980	498,325
2022-02-21	1.930	1.930	1.930	1.930	1.930	5,799,930
2022-02-18	1.930	1.930	1.930	1.930	1.930	284,509
2022-02-17	1.930	1.930	1.930	1.930	1.930	233,249
2022-02-16	1.930	1.930	1.930	1.930	1.930	3,000,891
2022-02-15	2.000	2.000	2.000	2.000	2.000	560,028
2022-02-14	2.000	2.000	2.000	2.000	2.000	838,941
2022-02-11	2.000	2.000	2.000	2.000	2.000	606,422
2022-02-10	2.000	2.000	2.000	2.000	2.000	1,100,859
2022-02-09	1.980	1.980	1.980	1.980	1.980	2,687,335
2022-02-08	1.980	1.980	1.980	1.980	1.980	3,023,975
2022-02-07	2.000	2.000	2.000	2.000	2.000	1,777,413
2022-02-04	2.040	2.040	2.040	2.040	2.040	1,125,446
2022-02-03	2.040	2.040	2.040	2.040	2.040	1,598,297
2022-02-02	2.020	2.020	2.020	2.020	2.020	6,342,409
2022-02-01	2.020	2.020	2.020	2.020	2.020	4,684,891
2022-01-31	2.010	2.010	2.010	2.010	2.010	14,138,670
2022-01-28	2.070	2.070	2.070	2.070	2.070	1,455,372
2022-01-27	2.100	2.100	2.100	2.100	2.100	770,887
2022-01-26	2.100	2.100	2.100	2.100	2.100	1,729,947
2022-01-25	2.120	2.120	2.120	2.120	2.120	2,082,776
2022-01-24	2.110	2.110	2.110	2.110	2.110	650,737
2022-01-21	2.110	2.110	2.110	2.110	2.110	1,256,799
2022-01-20	2.110	2.110	2.110	2.110	2.110	825,033
2022-01-19	2.120	2.120	2.120	2.120	2.120	665,733
2022-01-18	2.150	2.150	2.150	2.150	2.150	1,187,537
2022-01-17	2.120	2.120	2.120	2.120	2.120	1,893,926
2022-01-14	2.130	2.130	2.130	2.130	2.130	2,431,388
2022-01-13	2.100	2.100	2.100	2.100	2.100	2,105,757
2022-01-12	2.100	2.100	2.100	2.100	2.100	1,162,519
2022-01-11	2.100	2.100	2.100	2.100	2.100	2,974,124
2022-01-10	2.080	2.080	2.080	2.080	2.080	1,022,478
2022-01-07	2.050	2.050	2.050	2.050	2.050	4,860,617
2022-01-06	2.050	2.050	2.050	2.050	2.050	848,299
2022-01-05	1.930	1.930	1.930	1.930	1.930	4,587,063
2022-01-04	2.050	2.050	2.050	2.050	2.050	1,024,687
2021-12-31	2.150	2.150	2.150	2.150	2.150	321,829
2021-12-30	2.180	2.180	2.180	2.180	2.180	117,484
2021-12-29	2.180	2.180	2.180	2.180	2.180	687,453
2021-12-24	2.040	2.040	2.040	2.040	2.040	302,777
2021-12-23	2.010	2.010	2.010	2.010	2.010	882,499
2021-12-22	1.990	1.990	1.990	1.990	1.990	688,351
2021-12-21	2.000	2.000	2.000	2.000	2.000	2,124,222
2021-12-20	2.000	2.000	2.000	2.000	2.000	2,131,007
2021-12-17	1.900	1.900	1.900	1.900	1.900	1,455,909
2021-12-16	1.800	1.800	1.800	1.800	1.800	3,070,174
2021-12-15	2.000	2.000	2.000	2.000	2.000	484,145
2021-12-14	2.000	2.000	2.000	2.000	2.000	585,768
2021-12-13	2.000	2.000	2.000	2.000	2.000	2,065,626
2021-12-10	2.030	2.030	2.030	2.030	2.030	871,165

← NewerPage 20 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.