Shares Magazine
7.50p+0.00 (+3.45%)11 Apr 2025, 12:34
Lifesafe Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 6.75p | 6.62p | 6.50p | 6.75p | 78,541 |
| Jan 14, 2025 | 7.25p | 6.50p | 6.50p | 6.75p | 3,257 |
| Jan 13, 2025 | 7.25p | 6.50p | 6.50p | 7.25p | 4,354 |
| Jan 9, 2025 | 9.15p | 9.00p | 5.00p | 7.25p | 719,388 |
| Jan 7, 2025 | 9.25p | 9.40p | 8.00p | 9.15p | 166,687 |
| Dec 24, 2024 | 11.00p | 10.00p | 9.00p | 9.25p | 133,000 |
| Dec 20, 2024 | 11.00p | 10.00p | 10.00p | 10.25p | 2,361 |
| Dec 19, 2024 | 11.25p | 10.50p | 10.00p | 10.50p | 10,000 |
| Dec 18, 2024 | 11.25p | 10.00p | 10.00p | 10.75p | 30,000 |
| Dec 4, 2024 | 11.25p | 11.00p | 10.50p | 10.75p | 9,000 |
| Nov 25, 2024 | 11.50p | 11.00p | 11.00p | 10.75p | 108,000 |
| Nov 21, 2024 | 11.75p | 11.50p | 11.50p | 11.75p | 10,000 |
| Nov 14, 2024 | 12.25p | 12.25p | 11.50p | 11.75p | 2,748 |
| Nov 7, 2024 | 12.00p | 12.50p | 12.29p | 12.25p | 7,734 |
| Nov 6, 2024 | 12.00p | 12.00p | 12.00p | 12.00p | 1,377 |
| Nov 4, 2024 | 12.00p | 12.50p | 11.50p | 12.50p | 56,300 |
| Oct 28, 2024 | 12.00p | 11.72p | 11.50p | 12.00p | 23,000 |
| Oct 25, 2024 | 12.00p | 11.50p | 11.50p | 12.00p | 12,500 |
| Oct 18, 2024 | 12.25p | 11.62p | 11.62p | 12.25p | 8,648 |
| Oct 17, 2024 | 12.25p | 12.11p | 12.11p | 12.25p | 3,408 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,318.00 | 7.15 |
| Tate & Lyle PLC | 534.50 | 6.16 |
| Bridgepoint Group PLC | 266.80 | 5.96 |
| 3I Group PLC | 4,130.00 | 5.79 |
| Ncc Group PLC | 136.80 | 5.07 |
| Discoverie Group PLC | 541.00 | 5.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Burberry Group PLC | 655.20 | -4.55 |
| Diageo PLC | 2,036.00 | -3.46 |
| Dr. Martens PLC | 51.50 | -1.81 |
| Watches Of Switzerland Group PLC | 356.00 | -1.77 |
| Oxford Instruments PLC | 1,628.00 | -1.69 |
| Glencore PLC | 255.95 | -1.58 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.