LIVINGTRUST MORTGAGE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	1.140	1.140	1.140	1.140	1.140	0
2022-06-03	1.140	1.140	1.140	1.140	1.140	0
2022-06-02	1.140	1.140	1.140	1.140	1.140	200
2022-06-01	1.140	1.140	1.140	1.140	1.140	0
2022-05-31	1.140	1.140	1.140	1.140	1.140	0
2022-05-30	1.140	1.140	1.140	1.140	1.140	0
2022-05-27	1.140	1.140	1.140	1.140	1.140	0
2022-05-26	1.140	1.140	1.140	1.140	1.140	0
2022-05-25	1.140	1.140	1.140	1.140	1.140	0
2022-05-24	1.140	1.140	1.140	1.140	1.140	0
2022-05-23	1.140	1.140	1.140	1.140	1.140	0
2022-05-20	1.140	1.140	1.140	1.140	1.140	0
2022-05-19	1.140	1.140	1.140	1.140	1.140	0
2022-05-18	1.140	1.140	1.140	1.140	1.140	1,100,000
2022-05-17	1.140	1.140	1.140	1.140	1.140	500
2022-05-16	1.200	1.200	1.140	1.140	1.140	0
2022-05-13	1.200	1.200	1.190	1.200	1.200	418,000
2022-05-12	1.200	1.200	1.200	1.200	1.200	200,500
2022-05-11	1.120	1.200	1.120	1.200	1.200	214,896
2022-05-10	1.120	1.120	1.120	1.120	1.120	0
2022-05-09	1.120	1.120	1.120	1.120	1.120	56,750
2022-05-06	1.240	1.240	1.120	1.120	1.120	88,570,000
2022-05-05	1.240	1.240	1.240	1.240	1.240	0
2022-05-04	1.240	1.240	1.240	1.240	1.240	120
2022-04-29	1.240	1.240	1.240	1.240	1.240	0
2022-04-28	1.240	1.240	1.240	1.240	1.240	254,000
2022-04-27	1.240	1.240	1.240	1.240	1.240	1,000
2022-04-26	1.240	1.240	1.240	1.240	1.240	1,224,000
2022-04-25	1.240	1.240	1.240	1.240	1.240	50
2022-04-22	1.240	1.240	1.240	1.240	1.240	0
2022-04-21	1.240	1.240	1.240	1.240	1.240	7,934
2022-04-20	1.240	1.240	1.240	1.240	1.240	3,549,000
2022-04-19	1.240	1.240	1.240	1.240	1.240	3,000,000
2022-04-14	1.240	1.240	1.240	1.240	1.240	0
2022-04-13	1.240	1.240	1.240	1.240	1.240	0
2022-04-12	1.240	1.240	1.240	1.240	1.240	0
2022-04-11	1.240	1.240	1.240	1.240	1.240	0
2022-04-08	1.240	1.240	1.240	1.240	1.240	0
2022-04-07	1.240	1.240	1.240	1.240	1.240	0
2022-04-06	1.240	1.240	1.240	1.240	1.240	0
2022-04-05	1.240	1.240	1.240	1.240	1.240	10
2022-04-04	1.240	1.240	1.240	1.240	1.240	0
2022-04-01	1.240	1.240	1.240	1.240	1.240	0
2022-03-31	1.240	1.240	1.240	1.240	1.240	0
2022-03-30	1.240	1.240	1.240	1.240	1.240	0
2022-03-29	1.240	1.240	1.240	1.240	1.240	0
2022-03-28	1.240	1.240	1.240	1.240	1.240	0
2022-03-25	1.240	1.240	1.240	1.240	1.240	0
2022-03-24	1.240	1.240	1.240	1.240	1.240	0
2022-03-23	1.240	1.240	1.240	1.240	1.240	0
2022-03-22	1.240	1.240	1.240	1.240	1.240	0
2022-03-21	1.240	1.240	1.240	1.240	1.240	0
2022-03-18	1.240	1.240	1.240	1.240	1.240	0
2022-03-17	1.240	1.240	1.240	1.240	1.240	0
2022-03-16	1.240	1.240	1.240	1.240	1.240	0
2022-03-15	1.240	1.240	1.240	1.240	1.240	0
2022-03-14	1.240	1.240	1.240	1.240	1.240	0
2022-03-11	1.240	1.240	1.240	1.240	1.240	0
2022-03-10	1.240	1.240	1.240	1.240	1.240	0
2022-03-09	1.240	1.240	1.240	1.240	1.240	11,510

← NewerPage 19 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.0800 NGN
2024-05-27	0.0300 NGN
2023-07-07	0.0120 NGN
2022-05-16	0.0600 NGN
2021-05-24	0.0100 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.