- Share Prices
Lifesafe Holdings PLC (LIFS)
6.84p+0.09 (+1.26%)15 Jul 2025, 09:52
Lifesafe Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 4, 2025 | 7.00p | 6.70p | 6.50p | 6.75p | 57,494 |
Jul 1, 2025 | 6.50p | 6.80p | 6.80p | 7.00p | 3,000 |
Jun 25, 2025 | 6.75p | 6.80p | 6.80p | 6.75p | 103 |
Jun 23, 2025 | 7.00p | 7.50p | 6.60p | 7.00p | 99,666 |
Jun 19, 2025 | 6.75p | 6.60p | 6.60p | 6.75p | 6,250 |
Jun 17, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 3,248 |
Jun 3, 2025 | 6.75p | 6.61p | 6.61p | 6.75p | 15,018 |
May 29, 2025 | 7.50p | 7.50p | 6.60p | 6.75p | 37,151 |
May 15, 2025 | 7.50p | 7.13p | 7.13p | 7.50p | 106,308 |
May 12, 2025 | 7.50p | 7.00p | 7.00p | 7.50p | 50,000 |
May 9, 2025 | 7.50p | 7.70p | 7.70p | 7.50p | 40,000 |
May 8, 2025 | 7.50p | 7.70p | 7.70p | 7.50p | 338 |
May 6, 2025 | 7.50p | 7.85p | 7.85p | 7.50p | 6,248 |
May 1, 2025 | 7.50p | 7.90p | 7.50p | 7.50p | 300,000 |
Apr 24, 2025 | 7.50p | 7.11p | 7.11p | 7.50p | 26,610 |
Apr 23, 2025 | 7.50p | 7.90p | 7.90p | 7.50p | 1,015 |
Apr 17, 2025 | 7.50p | 7.90p | 7.90p | 7.50p | 6,329 |
Apr 11, 2025 | 7.50p | 7.90p | 7.90p | 7.50p | 100,000 |
Apr 10, 2025 | 7.25p | 7.10p | 7.10p | 7.50p | 5,000 |
Apr 8, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 100,000 |
Apr 7, 2025 | 7.25p | 7.00p | 7.00p | 7.25p | 6,000 |
Apr 4, 2025 | 8.50p | 8.00p | 7.00p | 7.25p | 26,000 |
Apr 3, 2025 | 8.50p | 8.49p | 8.00p | 8.50p | 20,446 |
Apr 2, 2025 | 8.50p | 8.20p | 8.00p | 8.50p | 30,000 |
Apr 1, 2025 | 8.50p | 8.22p | 8.00p | 8.50p | 22,220 |
Mar 28, 2025 | 8.50p | 8.11p | 8.11p | 8.50p | 13,350 |
Mar 27, 2025 | 8.50p | 8.59p | 8.59p | 8.50p | 2,305 |
Mar 26, 2025 | 8.50p | 8.70p | 8.55p | 8.50p | 165,767 |
Mar 21, 2025 | 8.00p | 7.25p | 7.00p | 7.25p | 74,418 |
Mar 20, 2025 | 7.25p | 7.25p | 7.25p | 8.00p | 6,814 |
Mar 11, 2025 | 7.25p | 7.95p | 7.95p | 7.25p | 345 |
Mar 4, 2025 | 7.25p | 7.95p | 7.95p | 7.25p | 4 |
Mar 3, 2025 | 7.25p | 7.30p | 7.30p | 7.25p | 13,644 |
Feb 28, 2025 | 7.25p | 7.33p | 7.25p | 7.25p | 20,000 |
Feb 25, 2025 | 7.25p | 7.33p | 7.25p | 7.25p | 48,728 |
Feb 21, 2025 | 7.25p | 7.33p | 7.25p | 7.25p | 10,382 |
Feb 20, 2025 | 7.25p | 7.33p | 7.33p | 7.25p | 2,726 |
Feb 19, 2025 | 7.25p | 7.33p | 7.33p | 7.25p | 13,568 |
Feb 14, 2025 | 7.50p | 7.33p | 7.33p | 7.25p | 2,564 |
Feb 10, 2025 | 7.50p | 7.70p | 7.21p | 7.50p | 79,689 |
Feb 6, 2025 | 7.50p | 7.25p | 7.10p | 7.50p | 210,000 |
Feb 4, 2025 | 7.50p | 7.05p | 7.00p | 7.50p | 133,500 |
Feb 3, 2025 | 7.75p | 7.33p | 7.33p | 7.50p | 13,014 |
Jan 31, 2025 | 7.75p | 7.75p | 7.26p | 7.75p | 43,831 |
Jan 30, 2025 | 7.00p | 8.00p | 7.50p | 7.75p | 68,524 |
Jan 27, 2025 | 7.00p | 7.50p | 7.50p | 7.00p | 13,014 |
Jan 23, 2025 | 6.75p | 7.00p | 7.00p | 7.00p | 3,000 |
Jan 22, 2025 | 6.75p | 6.85p | 6.75p | 6.75p | 500,000 |
Jan 17, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 37,500 |
Jan 16, 2025 | 6.75p | 6.62p | 6.50p | 6.75p | 40,480 |