1. Share Prices

  2. Lifesafe Holdings PLC (LIFS)

12.25p+0.25 (+2.08%)07 Nov 2024, 14:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lifesafe Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202412.00p12.50p12.29p12.25p7,734
Nov 6, 202412.00p12.00p12.00p12.00p1,377
Nov 4, 202412.00p12.50p11.50p12.50p56,300
Oct 28, 202412.00p11.72p11.50p12.00p23,000
Oct 25, 202412.00p11.50p11.50p12.00p12,500
Oct 18, 202412.25p11.62p11.62p12.25p8,648
Oct 17, 202412.25p12.11p12.11p12.25p3,408
Oct 15, 202412.25p12.30p12.07p12.25p26,337
Oct 14, 202412.25p12.20p12.20p12.25p2,361
Oct 10, 202412.25p12.60p11.50p12.25p36,249
Oct 8, 202412.25p12.60p11.81p12.25p16,666
Oct 7, 202412.50p12.51p11.62p12.25p35,000
Oct 3, 202412.50p11.92p11.92p12.50p48,332
Oct 2, 202412.50p13.36p12.40p12.50p123,008
Sep 30, 202412.25p12.47p11.60p12.25p62,957
Sep 25, 202411.50p11.68p11.03p11.50p11,021
Sep 23, 202411.25p11.20p11.20p11.25p22,214
Sep 20, 202411.50p11.50p10.75p11.25p135,541
Sep 19, 202411.00p11.11p11.11p11.50p26,000
Sep 18, 202411.50p11.70p11.11p11.50p22,066
Sep 17, 202411.50p11.50p11.50p11.50p10,970
Sep 16, 202411.25p11.50p11.00p11.50p37,554
Sep 13, 202410.15p11.16p10.22p10.75p193,328
Sep 11, 202410.15p9.95p9.95p10.15p3,080
Sep 6, 202410.15p10.25p10.25p10.15p3,000
Sep 2, 202410.15p10.01p10.01p10.15p12,455
Aug 29, 202410.15p10.27p10.27p10.15p50,000
Aug 23, 202410.15p9.80p9.80p10.15p8,300
Aug 22, 202410.15p9.97p9.97p10.15p16,750
Aug 15, 202410.00p10.27p10.27p10.15p3,408
Aug 14, 202410.00p10.30p9.75p10.00p219,000
Aug 13, 202410.00p10.30p10.25p10.00p41,147
Aug 12, 202410.00p9.75p9.75p10.00p3,403
Jul 30, 202410.00p10.35p10.23p10.00p240,000
Jul 29, 202410.00p10.09p10.09p10.00p30,000
Jul 26, 202410.00p10.13p10.10p10.00p150,000
Jul 25, 202410.00p10.23p10.20p10.00p8,048
Jul 24, 202410.00p10.00p10.00p10.00p2,250
Jul 18, 202410.00p9.50p9.50p10.00p2,500
Jul 15, 202410.00p10.00p10.00p10.00p54,990
Jul 12, 202410.00p9.55p9.55p10.00p21,068
Jul 8, 202410.00p9.94p9.94p10.00p75,000
Jul 5, 202410.00p9.94p9.57p10.00p64,483
Jul 4, 20249.75p9.88p9.88p10.00p50,000
Jul 3, 20249.75p9.59p9.59p9.75p26,550
Jun 27, 20249.75p9.78p9.78p9.75p257
Jun 26, 202410.25p10.50p9.11p9.75p36,354
Jun 25, 202410.50p10.00p10.00p10.25p11,000
Jun 24, 202410.25p10.20p10.00p10.25p29,490
Jun 21, 202410.50p10.00p10.00p10.25p9,000
123
Showing 1 to 50 of 143

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)