LIVESTOCK FEEDS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 8.490 | 8.490 | 8.220 | 8.220 | 8.220 | 670,777 |
| 2025-05-02 | 8.490 | 8.600 | 8.490 | 8.490 | 8.490 | 1,932,847 |
| 2025-04-30 | 7.720 | 8.490 | 7.720 | 8.490 | 8.490 | 5,965,992 |
| 2025-04-29 | 8.550 | 8.550 | 7.710 | 7.720 | 7.720 | 13,303,137 |
| 2025-04-28 | 9.500 | 9.500 | 8.550 | 8.550 | 8.550 | 11,205,169 |
| 2025-04-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 701,352 |
| 2025-04-24 | 9.520 | 9.950 | 9.500 | 9.500 | 9.500 | 1,783,511 |
| 2025-04-23 | 9.950 | 10.000 | 9.300 | 9.520 | 9.520 | 2,370,124 |
| 2025-04-22 | 9.500 | 10.000 | 9.500 | 9.950 | 9.950 | 2,375,174 |
| 2025-04-17 | 8.700 | 9.500 | 8.700 | 9.500 | 9.500 | 2,095,435 |
| 2025-04-16 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 800,595 |
| 2025-04-15 | 8.750 | 9.350 | 8.750 | 8.770 | 8.770 | 2,977,435 |
| 2025-04-14 | 8.540 | 9.390 | 8.540 | 8.750 | 8.750 | 2,608,391 |
| 2025-04-11 | 8.160 | 8.970 | 8.020 | 8.540 | 8.540 | 3,749,899 |
| 2025-04-10 | 8.030 | 8.160 | 8.030 | 8.160 | 8.160 | 1,138,203 |
| 2025-04-09 | 7.300 | 8.030 | 7.300 | 8.030 | 8.030 | 2,528,510 |
| 2025-04-08 | 7.300 | 7.300 | 7.200 | 7.300 | 7.300 | 3,393,372 |
| 2025-04-07 | 7.920 | 7.920 | 7.300 | 7.300 | 7.300 | 3,587,512 |
| 2025-04-04 | 7.200 | 7.920 | 7.200 | 7.920 | 7.920 | 5,143,265 |
| 2025-04-03 | 8.000 | 8.000 | 7.200 | 7.200 | 7.200 | 3,574,251 |
| 2025-04-02 | 8.700 | 8.700 | 7.830 | 8.000 | 8.000 | 5,704,135 |
| 2025-03-28 | 9.420 | 9.420 | 8.700 | 8.700 | 8.700 | 1,630,398 |
| 2025-03-27 | 9.550 | 9.550 | 9.420 | 9.420 | 9.420 | 2,364,692 |
| 2025-03-26 | 9.570 | 9.820 | 9.510 | 9.550 | 9.550 | 4,172,597 |
| 2025-03-25 | 9.240 | 10.150 | 9.240 | 9.570 | 9.570 | 6,407,780 |
| 2025-03-24 | 8.410 | 9.240 | 8.410 | 9.240 | 9.240 | 2,707,533 |
| 2025-03-21 | 7.650 | 8.410 | 7.650 | 8.410 | 8.410 | 1,738,362 |
| 2025-03-20 | 8.460 | 8.460 | 7.620 | 7.650 | 7.650 | 4,006,233 |
| 2025-03-19 | 9.400 | 9.400 | 8.460 | 8.460 | 8.460 | 3,624,601 |
| 2025-03-18 | 9.500 | 9.500 | 9.300 | 9.400 | 9.400 | 5,364,784 |
| 2025-03-17 | 10.200 | 10.200 | 9.200 | 9.500 | 9.500 | 6,412,775 |
| 2025-03-14 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 2,144,573 |
| 2025-03-13 | 10.160 | 10.200 | 10.160 | 10.200 | 10.200 | 7,191,954 |
| 2025-03-12 | 9.850 | 10.830 | 9.850 | 10.160 | 10.160 | 14,627,074 |
| 2025-03-11 | 8.960 | 9.850 | 8.960 | 9.850 | 9.850 | 8,346,210 |
| 2025-03-10 | 8.350 | 9.180 | 8.350 | 8.960 | 8.960 | 8,803,616 |
| 2025-03-07 | 7.600 | 8.360 | 7.500 | 8.350 | 8.350 | 6,943,750 |
| 2025-03-06 | 7.250 | 7.850 | 7.250 | 7.600 | 7.600 | 4,650,661 |
| 2025-03-05 | 7.850 | 8.050 | 7.250 | 7.250 | 7.250 | 8,141,483 |
| 2025-03-04 | 7.510 | 7.890 | 7.510 | 7.850 | 7.850 | 3,691,377 |
| 2025-03-03 | 7.430 | 8.100 | 7.430 | 7.510 | 7.510 | 5,362,297 |
| 2025-02-28 | 6.900 | 7.500 | 6.900 | 7.430 | 7.430 | 3,013,332 |
| 2025-02-27 | 6.310 | 6.900 | 6.310 | 6.900 | 6.900 | 3,011,700 |
| 2025-02-26 | 6.280 | 6.440 | 6.280 | 6.310 | 6.310 | 3,420,974 |
| 2025-02-25 | 6.410 | 6.650 | 6.060 | 6.280 | 6.280 | 4,763,642 |
| 2025-02-24 | 6.050 | 6.450 | 6.050 | 6.410 | 6.410 | 4,623,337 |
| 2025-02-21 | 6.000 | 6.300 | 6.000 | 6.050 | 6.050 | 4,494,113 |
| 2025-02-20 | 6.000 | 6.160 | 6.000 | 6.000 | 6.000 | 4,978,734 |
| 2025-02-19 | 6.000 | 6.230 | 6.000 | 6.000 | 6.000 | 3,064,590 |
| 2025-02-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,550,690 |
| 2025-02-17 | 6.010 | 6.110 | 5.850 | 6.000 | 6.000 | 5,159,798 |
| 2025-02-14 | 6.400 | 6.400 | 6.010 | 6.010 | 6.010 | 4,870,043 |
| 2025-02-13 | 6.020 | 6.400 | 6.020 | 6.400 | 6.400 | 4,444,772 |
| 2025-02-12 | 6.000 | 6.100 | 5.680 | 6.020 | 6.020 | 2,841,773 |
| 2025-02-11 | 6.100 | 6.100 | 5.690 | 6.000 | 6.000 | 3,120,729 |
| 2025-02-10 | 5.800 | 6.380 | 5.600 | 6.100 | 6.100 | 7,131,941 |
| 2025-02-07 | 5.280 | 5.800 | 5.280 | 5.800 | 5.800 | 6,725,571 |
| 2025-02-06 | 5.200 | 5.280 | 5.000 | 5.280 | 5.280 | 7,651,313 |
| 2025-02-05 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 4,831,877 |
| 2025-02-04 | 5.050 | 5.200 | 5.000 | 5.200 | 5.200 | 4,089,287 |
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.