Shares Magazine
46.40p-0.20 (-0.43%)21 Mar 2025, 17:15
Life Science Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 46.20p | 46.60p | 46.20p | 46.40p | 1,900,308 |
| Mar 20, 2025 | 46.00p | 46.80p | 45.60p | 46.60p | 1,037,494 |
| Mar 19, 2025 | 43.30p | 45.70p | 43.22p | 45.60p | 2,182,273 |
| Mar 18, 2025 | 43.00p | 43.50p | 43.00p | 43.40p | 2,015,546 |
| Mar 17, 2025 | 43.90p | 44.58p | 43.00p | 43.50p | 1,328,473 |
| Mar 14, 2025 | 41.50p | 43.90p | 41.50p | 43.90p | 5,781,136 |
| Mar 13, 2025 | 37.00p | 40.20p | 36.44p | 38.80p | 2,168,253 |
| Mar 12, 2025 | 35.50p | 36.70p | 35.20p | 36.70p | 657,839 |
| Mar 11, 2025 | 34.90p | 35.90p | 34.25p | 35.30p | 1,550,663 |
| Mar 10, 2025 | 34.00p | 34.51p | 33.50p | 34.20p | 1,086,204 |
| Mar 7, 2025 | 34.00p | 34.50p | 33.65p | 34.10p | 233,834 |
| Mar 6, 2025 | 34.40p | 35.30p | 34.00p | 34.50p | 978,819 |
| Mar 5, 2025 | 35.00p | 35.00p | 33.35p | 34.20p | 1,033,435 |
| Mar 4, 2025 | 35.00p | 35.00p | 33.90p | 34.00p | 370,209 |
| Mar 3, 2025 | 33.40p | 34.70p | 33.30p | 34.10p | 332,783 |
| Feb 28, 2025 | 34.10p | 34.70p | 33.20p | 33.30p | 1,022,675 |
| Feb 27, 2025 | 34.90p | 35.00p | 34.00p | 34.10p | 507,717 |
| Feb 26, 2025 | 36.20p | 36.70p | 34.80p | 34.80p | 583,378 |
| Feb 25, 2025 | 36.30p | 36.90p | 36.26p | 36.50p | 942,352 |
| Feb 24, 2025 | 36.00p | 36.77p | 35.77p | 36.70p | 257,599 |
| Feb 21, 2025 | 35.00p | 35.70p | 34.50p | 35.70p | 434,742 |
| Feb 20, 2025 | 34.90p | 35.00p | 34.44p | 34.80p | 784,346 |
| Feb 19, 2025 | 34.70p | 34.90p | 34.40p | 34.60p | 291,360 |
| Feb 18, 2025 | 34.10p | 34.90p | 34.10p | 34.30p | 558,823 |
| Feb 17, 2025 | 34.20p | 34.80p | 34.00p | 34.80p | 488,009 |
| Feb 14, 2025 | 34.80p | 34.80p | 34.30p | 34.30p | 407,904 |
| Feb 13, 2025 | 35.90p | 36.00p | 34.80p | 34.80p | 434,609 |
| Feb 12, 2025 | 36.70p | 36.70p | 35.70p | 35.80p | 371,907 |
| Feb 11, 2025 | 36.40p | 36.90p | 35.90p | 36.00p | 619,971 |
| Feb 10, 2025 | 36.20p | 36.80p | 35.80p | 36.00p | 815,272 |
| Feb 7, 2025 | 37.00p | 37.00p | 35.60p | 36.00p | 542,143 |
| Feb 6, 2025 | 34.90p | 36.90p | 34.50p | 36.20p | 526,234 |
| Feb 5, 2025 | 33.70p | 34.80p | 33.70p | 34.70p | 671,031 |
| Feb 4, 2025 | 33.60p | 34.40p | 33.50p | 33.70p | 610,920 |
| Feb 3, 2025 | 33.80p | 33.90p | 33.41p | 33.80p | 134,163 |
| Jan 31, 2025 | 33.80p | 34.40p | 33.50p | 34.00p | 865,838 |
| Jan 30, 2025 | 33.90p | 34.40p | 33.51p | 34.00p | 280,963 |
| Jan 29, 2025 | 33.30p | 34.00p | 33.20p | 33.60p | 504,803 |
| Jan 28, 2025 | 33.70p | 33.80p | 33.33p | 33.70p | 485,208 |
| Jan 27, 2025 | 33.70p | 33.90p | 33.00p | 33.40p | 817,797 |
| Jan 24, 2025 | 33.40p | 33.80p | 32.76p | 33.80p | 208,515 |
| Jan 23, 2025 | 33.00p | 33.20p | 32.80p | 32.90p | 925,873 |
| Jan 22, 2025 | 33.50p | 34.30p | 32.52p | 33.00p | 1,259,878 |
| Jan 21, 2025 | 34.00p | 34.84p | 32.60p | 32.80p | 1,458,411 |
| Jan 20, 2025 | 35.50p | 35.50p | 34.23p | 34.50p | 494,552 |
| Jan 17, 2025 | 34.70p | 35.00p | 34.25p | 35.00p | 254,371 |
| Jan 16, 2025 | 35.50p | 35.50p | 34.49p | 35.20p | 979,179 |
| Jan 15, 2025 | 35.40p | 35.50p | 33.40p | 35.50p | 1,615,279 |
| Jan 14, 2025 | 33.80p | 34.10p | 33.30p | 33.80p | 504,753 |
| Jan 13, 2025 | 34.80p | 35.50p | 33.40p | 33.40p | 1,178,675 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.