LIVESTOCK FEEDS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.010 | 4.010 | 3.820 | 3.820 | 3.820 | 776,519 |
| 2024-11-05 | 3.800 | 4.010 | 3.800 | 4.010 | 4.010 | 1,818,949 |
| 2024-11-04 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 2,722,257 |
| 2024-11-01 | 3.870 | 3.870 | 3.830 | 3.830 | 3.830 | 1,126,147 |
| 2024-10-31 | 3.940 | 3.940 | 3.710 | 3.870 | 3.870 | 2,706,077 |
| 2024-10-30 | 4.040 | 4.040 | 3.940 | 3.940 | 3.940 | 5,174,481 |
| 2024-10-29 | 3.750 | 4.120 | 3.750 | 4.040 | 4.040 | 11,170,996 |
| 2024-10-28 | 3.410 | 3.750 | 3.410 | 3.750 | 3.750 | 6,023,378 |
| 2024-10-25 | 3.100 | 3.410 | 3.100 | 3.410 | 3.410 | 6,159,236 |
| 2024-10-24 | 3.300 | 3.340 | 3.050 | 3.100 | 3.100 | 2,745,645 |
| 2024-10-23 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 1,532,822 |
| 2024-10-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,193,345 |
| 2024-10-21 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 1,156,813 |
| 2024-10-18 | 3.230 | 3.230 | 3.060 | 3.150 | 3.150 | 2,028,379 |
| 2024-10-17 | 3.290 | 3.290 | 3.230 | 3.230 | 3.230 | 1,072,774 |
| 2024-10-16 | 3.340 | 3.340 | 3.110 | 3.290 | 3.290 | 940,269 |
| 2024-10-15 | 3.350 | 3.350 | 3.240 | 3.340 | 3.340 | 1,684,020 |
| 2024-10-14 | 3.280 | 3.400 | 3.280 | 3.350 | 3.350 | 1,036,776 |
| 2024-10-11 | 3.100 | 3.280 | 3.100 | 3.280 | 3.280 | 4,174,079 |
| 2024-10-10 | 3.440 | 3.440 | 3.100 | 3.100 | 3.100 | 6,966,739 |
| 2024-10-09 | 3.740 | 3.800 | 3.440 | 3.440 | 3.440 | 3,006,223 |
| 2024-10-08 | 3.600 | 3.960 | 3.340 | 3.740 | 3.740 | 11,160,621 |
| 2024-10-07 | 3.280 | 3.600 | 3.280 | 3.600 | 3.600 | 2,752,178 |
| 2024-10-04 | 2.990 | 3.280 | 2.990 | 3.280 | 3.280 | 7,641,288 |
| 2024-10-03 | 2.720 | 2.990 | 2.720 | 2.990 | 2.990 | 7,063,130 |
| 2024-10-02 | 2.990 | 2.990 | 2.720 | 2.720 | 2.720 | 3,451,268 |
| 2024-09-30 | 2.800 | 2.990 | 2.800 | 2.990 | 2.990 | 6,771,003 |
| 2024-09-27 | 2.790 | 2.800 | 2.790 | 2.800 | 2.800 | 592,979 |
| 2024-09-26 | 2.650 | 2.910 | 2.530 | 2.790 | 2.790 | 5,239,620 |
| 2024-09-25 | 2.560 | 2.660 | 2.560 | 2.650 | 2.650 | 3,070,005 |
| 2024-09-24 | 2.550 | 2.700 | 2.550 | 2.560 | 2.560 | 2,432,696 |
| 2024-09-23 | 2.500 | 2.700 | 2.500 | 2.550 | 2.550 | 1,565,198 |
| 2024-09-20 | 2.500 | 2.500 | 2.470 | 2.500 | 2.500 | 466,855 |
| 2024-09-19 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 966,168 |
| 2024-09-18 | 2.640 | 2.640 | 2.400 | 2.400 | 2.400 | 898,607 |
| 2024-09-17 | 2.600 | 2.640 | 2.600 | 2.640 | 2.640 | 2,107,307 |
| 2024-09-13 | 2.450 | 2.600 | 2.450 | 2.600 | 2.600 | 2,114,360 |
| 2024-09-12 | 2.550 | 2.550 | 2.450 | 2.450 | 2.450 | 722,331 |
| 2024-09-11 | 2.550 | 2.550 | 2.500 | 2.550 | 2.550 | 1,649,994 |
| 2024-09-10 | 2.480 | 2.680 | 2.480 | 2.550 | 2.550 | 4,502,061 |
| 2024-09-09 | 2.260 | 2.480 | 2.260 | 2.480 | 2.480 | 3,534,025 |
| 2024-09-06 | 2.060 | 2.260 | 2.060 | 2.260 | 2.260 | 938,758 |
| 2024-09-05 | 2.250 | 2.300 | 2.060 | 2.060 | 2.060 | 3,687,007 |
| 2024-09-04 | 2.280 | 2.310 | 2.200 | 2.250 | 2.250 | 2,599,000 |
| 2024-09-03 | 2.250 | 2.440 | 2.250 | 2.280 | 2.280 | 1,869,523 |
| 2024-09-02 | 2.500 | 2.500 | 2.250 | 2.250 | 2.250 | 3,313,598 |
| 2024-08-30 | 2.450 | 2.610 | 2.450 | 2.500 | 2.500 | 5,352,725 |
| 2024-08-29 | 2.440 | 2.550 | 2.440 | 2.450 | 2.450 | 4,802,487 |
| 2024-08-28 | 2.220 | 2.440 | 2.220 | 2.440 | 2.440 | 2,278,998 |
| 2024-08-27 | 2.200 | 2.240 | 2.090 | 2.220 | 2.220 | 2,322,676 |
| 2024-08-26 | 2.250 | 2.250 | 2.160 | 2.200 | 2.200 | 1,226,829 |
| 2024-08-23 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 1,262,775 |
| 2024-08-22 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 420,911 |
| 2024-08-21 | 2.200 | 2.250 | 2.200 | 2.250 | 2.250 | 500,578 |
| 2024-08-20 | 2.250 | 2.250 | 2.200 | 2.200 | 2.200 | 932,995 |
| 2024-08-19 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 703,710 |
| 2024-08-16 | 2.200 | 2.280 | 2.200 | 2.250 | 2.250 | 1,215,844 |
| 2024-08-15 | 2.420 | 2.420 | 2.200 | 2.200 | 2.200 | 4,838,966 |
| 2024-08-14 | 2.270 | 2.490 | 2.270 | 2.420 | 2.420 | 5,986,971 |
| 2024-08-13 | 2.470 | 2.500 | 2.270 | 2.270 | 2.270 | 4,404,692 |
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.