LIVESTOCK FEEDS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	2.000	2.000	2.000	2.000	2.000	922,365
2021-12-08	2.000	2.000	2.000	2.000	2.000	371,216
2021-12-07	2.000	2.000	2.000	2.000	2.000	954,754
2021-12-06	2.000	2.000	2.000	2.000	2.000	606,667
2021-12-03	2.000	2.000	2.000	2.000	2.000	766,818
2021-12-02	2.000	2.000	2.000	2.000	2.000	2,781,420
2021-12-01	2.080	2.080	2.080	2.080	2.080	2,709,081
2021-11-30	2.040	2.040	2.040	2.040	2.040	3,450,142
2021-11-29	2.040	2.040	2.040	2.040	2.040	1,856,983
2021-11-26	2.060	2.060	2.060	2.060	2.060	2,326,378
2021-11-25	2.030	2.030	2.030	2.030	2.030	1,901,739
2021-11-24	2.020	2.020	2.020	2.020	2.020	1,445,475
2021-11-23	2.050	2.050	2.050	2.050	2.050	1,131,809
2021-11-22	2.100	2.100	2.100	2.100	2.100	1,497,874
2021-11-19	2.060	2.060	2.060	2.060	2.060	790,142
2021-11-18	2.040	2.040	2.040	2.040	2.040	897,203
2021-11-17	2.080	2.080	2.080	2.080	2.080	5,405,036
2021-11-16	2.180	2.180	2.180	2.180	2.180	1,401,170
2021-11-15	2.190	2.190	2.190	2.190	2.190	1,106,693
2021-11-12	2.000	2.000	2.000	2.000	2.000	3,010,522
2021-11-11	2.190	2.190	2.190	2.190	2.190	1,240,235
2021-11-10	2.190	2.190	2.190	2.190	2.190	607,328
2021-11-09	2.190	2.190	2.190	2.190	2.190	2,080,466
2021-11-08	2.050	2.050	2.050	2.050	2.050	2,037,290
2021-11-05	2.120	2.120	2.120	2.120	2.120	368,010
2021-11-04	2.120	2.120	2.120	2.120	2.120	1,322,749
2021-11-03	2.150	2.150	2.150	2.150	2.150	2,893,513
2021-11-02	2.150	2.150	2.150	2.150	2.150	1,954,019
2021-11-01	2.190	2.190	2.190	2.190	2.190	7,759,029
2021-10-29	2.220	2.220	2.220	2.220	2.220	1,842,780
2021-10-28	2.350	2.350	2.350	2.350	2.350	2,123,339
2021-10-27	2.300	2.300	2.300	2.300	2.300	7,501,454
2021-10-26	2.250	2.250	2.250	2.250	2.250	2,360,694
2021-10-25	2.330	2.330	2.330	2.330	2.330	1,701,117
2021-10-22	2.320	2.320	2.320	2.320	2.320	2,772,234
2021-10-21	2.360	2.360	2.360	2.360	2.360	765,666
2021-10-20	2.300	2.300	2.300	2.300	2.300	2,733,737
2021-10-18	2.300	2.300	2.300	2.300	2.300	1,264,025
2021-10-15	2.380	2.380	2.380	2.380	2.380	1,560,566
2021-10-14	2.270	2.270	2.270	2.270	2.270	3,608,381

← NewerPage 21 of 21 · 1,240 trading days

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.