LIVESTOCK FEEDS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5.300 | 5.300 | 5.000 | 5.050 | 5.050 | 4,113,767 |
| 2025-01-31 | 5.500 | 5.500 | 4.950 | 5.300 | 5.300 | 8,939,604 |
| 2025-01-30 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 1,825,305 |
| 2025-01-29 | 5.890 | 5.900 | 5.890 | 5.900 | 5.900 | 1,115,600 |
| 2025-01-28 | 6.030 | 6.030 | 5.800 | 5.890 | 5.890 | 2,498,997 |
| 2025-01-27 | 6.000 | 6.600 | 6.000 | 6.030 | 6.030 | 8,367,778 |
| 2025-01-24 | 6.010 | 6.010 | 5.900 | 6.000 | 6.000 | 2,649,677 |
| 2025-01-23 | 6.100 | 6.100 | 6.000 | 6.010 | 6.010 | 2,195,004 |
| 2025-01-22 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 4,395,571 |
| 2025-01-21 | 6.240 | 6.240 | 5.960 | 6.000 | 6.000 | 4,417,248 |
| 2025-01-20 | 5.940 | 6.280 | 5.940 | 6.240 | 6.240 | 9,513,422 |
| 2025-01-17 | 5.400 | 5.940 | 5.400 | 5.940 | 5.940 | 5,435,068 |
| 2025-01-16 | 6.000 | 6.190 | 5.400 | 5.400 | 5.400 | 11,805,907 |
| 2025-01-15 | 6.100 | 6.710 | 6.000 | 6.000 | 6.000 | 16,822,873 |
| 2025-01-14 | 5.550 | 6.100 | 5.550 | 6.100 | 6.100 | 15,322,191 |
| 2025-01-13 | 5.050 | 5.550 | 5.050 | 5.550 | 5.550 | 10,723,197 |
| 2025-01-10 | 4.640 | 5.100 | 4.640 | 5.050 | 5.050 | 4,858,951 |
| 2025-01-09 | 4.540 | 4.900 | 4.540 | 4.640 | 4.640 | 1,768,188 |
| 2025-01-08 | 4.760 | 4.760 | 4.540 | 4.540 | 4.540 | 829,987 |
| 2025-01-07 | 4.780 | 5.250 | 4.760 | 4.760 | 4.760 | 4,415,970 |
| 2025-01-06 | 4.870 | 4.900 | 4.500 | 4.780 | 4.780 | 5,281,056 |
| 2025-01-03 | 4.430 | 4.870 | 4.430 | 4.870 | 4.870 | 2,903,261 |
| 2025-01-02 | 4.120 | 4.430 | 4.120 | 4.430 | 4.430 | 5,019,208 |
| 2024-12-31 | 4.190 | 4.200 | 4.110 | 4.120 | 4.120 | 3,476,353 |
| 2024-12-30 | 3.900 | 4.230 | 3.820 | 4.190 | 4.190 | 6,797,909 |
| 2024-12-27 | 3.800 | 4.150 | 3.800 | 3.900 | 3.900 | 3,436,771 |
| 2024-12-24 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 1,303,424 |
| 2024-12-23 | 4.100 | 4.100 | 3.950 | 4.000 | 4.000 | 3,843,308 |
| 2024-12-20 | 3.950 | 4.100 | 3.850 | 4.100 | 4.100 | 2,199,291 |
| 2024-12-19 | 3.720 | 3.950 | 3.720 | 3.950 | 3.950 | 717,940 |
| 2024-12-18 | 3.390 | 3.720 | 3.390 | 3.720 | 3.720 | 7,368,333 |
| 2024-12-17 | 3.430 | 3.550 | 3.390 | 3.390 | 3.390 | 1,547,901 |
| 2024-12-16 | 3.150 | 3.450 | 3.150 | 3.430 | 3.430 | 2,401,525 |
| 2024-12-13 | 3.150 | 3.160 | 3.150 | 3.150 | 3.150 | 1,730,112 |
| 2024-12-12 | 3.210 | 3.300 | 3.150 | 3.150 | 3.150 | 2,443,702 |
| 2024-12-11 | 3.400 | 3.400 | 3.200 | 3.210 | 3.210 | 4,663,901 |
| 2024-12-10 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 805,616 |
| 2024-12-09 | 3.420 | 3.420 | 3.210 | 3.400 | 3.400 | 1,418,168 |
| 2024-12-06 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 722,930 |
| 2024-12-05 | 3.490 | 3.490 | 3.410 | 3.410 | 3.410 | 673,800 |
| 2024-12-04 | 3.490 | 3.600 | 3.150 | 3.490 | 3.490 | 4,520,877 |
| 2024-12-03 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 1,002,758 |
| 2024-12-02 | 3.510 | 3.610 | 3.500 | 3.500 | 3.500 | 4,496,172 |
| 2024-11-29 | 3.500 | 3.690 | 3.500 | 3.510 | 3.510 | 959,067 |
| 2024-11-28 | 3.690 | 3.690 | 3.500 | 3.500 | 3.500 | 2,419,759 |
| 2024-11-27 | 3.630 | 3.690 | 3.600 | 3.690 | 3.690 | 1,960,256 |
| 2024-11-26 | 3.700 | 3.700 | 3.630 | 3.630 | 3.630 | 2,986,752 |
| 2024-11-25 | 3.650 | 3.950 | 3.650 | 3.700 | 3.700 | 6,701,367 |
| 2024-11-22 | 3.650 | 3.660 | 3.650 | 3.650 | 3.650 | 1,223,300 |
| 2024-11-21 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 783,350 |
| 2024-11-20 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 1,429,895 |
| 2024-11-19 | 3.700 | 3.700 | 3.600 | 3.680 | 3.680 | 4,473,228 |
| 2024-11-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,334,292 |
| 2024-11-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 510,588 |
| 2024-11-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 847,394 |
| 2024-11-13 | 3.800 | 3.810 | 3.700 | 3.700 | 3.700 | 846,954 |
| 2024-11-12 | 3.900 | 3.900 | 3.520 | 3.800 | 3.800 | 3,919,917 |
| 2024-11-11 | 3.800 | 4.000 | 3.800 | 3.900 | 3.900 | 2,415,722 |
| 2024-11-08 | 4.010 | 4.010 | 3.800 | 3.800 | 3.800 | 616,555 |
| 2024-11-07 | 3.820 | 4.010 | 3.820 | 4.010 | 4.010 | 1,252,239 |
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.