Shares Magazine
$1.90-0.04 (-2.06%)20 Nov 2024, 09:34
Life Settlement Assets PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | $1.89 | $1.78 | $1.78 | $1.90 | 8,602 |
| Nov 14, 2024 | $1.94 | $1.78 | $1.78 | $1.99 | 5,000 |
| Nov 12, 2024 | $1.94 | $1.80 | $1.80 | $1.94 | 5,000 |
| Nov 5, 2024 | $1.80 | $1.70 | $1.70 | $1.85 | 1,343 |
| Oct 31, 2024 | $1.75 | $1.75 | $1.75 | $1.80 | 145,000 |
| Oct 17, 2024 | $1.75 | $1.65 | $1.65 | $1.75 | 1 |
| Oct 4, 2024 | $1.82 | $1.75 | $1.75 | $1.75 | 135,000 |
| Sep 20, 2024 | $1.91 | $1.76 | $1.76 | $1.91 | 165,000 |
| Sep 16, 2024 | $1.91 | $1.76 | $1.76 | $1.91 | 6,000 |
| Sep 12, 2024 | $1.80 | $1.70 | $1.70 | $1.80 | 9,475 |
| Sep 3, 2024 | $1.90 | $1.95 | $1.95 | $1.90 | 4,039 |
| Aug 15, 2024 | $1.84 | $1.79 | $1.79 | $1.84 | 5,000 |
| Aug 2, 2024 | $1.75 | $1.80 | $1.70 | $1.75 | 5,700 |
| Jul 22, 2024 | $1.79 | $1.77 | $1.77 | $1.79 | 151,635 |
| Jul 15, 2024 | $1.79 | $1.77 | $1.77 | $1.79 | 310,278 |
| Jul 12, 2024 | $1.79 | $1.78 | $1.78 | $1.79 | 300,000 |
| Jul 11, 2024 | $1.79 | $1.78 | $1.78 | $1.79 | 184,000 |
| Jul 8, 2024 | $1.79 | $1.77 | $1.77 | $1.79 | 200,000 |
| Jun 28, 2024 | $1.78 | $1.74 | $1.74 | $1.79 | 5,000 |
| Jun 27, 2024 | $1.78 | $1.74 | $1.74 | $1.78 | 205,000 |
| Jun 26, 2024 | $1.76 | $1.74 | $1.72 | $1.78 | 305,000 |
| Jun 25, 2024 | $1.75 | $1.73 | $1.73 | $1.75 | 183,819 |
| Jun 24, 2024 | $1.74 | $1.74 | $1.74 | $1.75 | 200,000 |
| Jun 21, 2024 | $1.74 | $1.74 | $1.74 | $1.74 | 300,000 |
| Jun 20, 2024 | $1.74 | $1.73 | $1.73 | $1.74 | 195,000 |
| Jun 12, 2024 | $1.72 | $1.73 | $1.73 | $1.73 | 200,000 |
| May 30, 2024 | $1.68 | $1.83 | $1.83 | $1.68 | 5,750 |
| May 16, 2024 | $1.71 | $1.69 | $1.69 | $1.68 | 7,000 |
| Apr 15, 2024 | $1.68 | $1.70 | $1.70 | $1.70 | 120 |
| Apr 3, 2024 | $1.60 | $1.65 | $1.65 | $1.65 | 7,905 |
| Mar 19, 2024 | $1.63 | $1.60 | $1.51 | $1.60 | 20,000 |
| Mar 15, 2024 | $1.60 | $1.65 | $1.55 | $1.65 | 38,327 |
| Mar 13, 2024 | $1.70 | $1.55 | $1.55 | $1.65 | 7,500 |
| Mar 8, 2024 | $1.73 | $1.55 | $1.55 | $1.70 | 5,741 |
| Mar 7, 2024 | $1.73 | $1.76 | $1.60 | $1.73 | 39,200 |
| Mar 6, 2024 | $1.68 | $1.73 | $1.73 | $1.73 | 100,000 |
| Feb 27, 2024 | $1.65 | $1.50 | $1.50 | $1.65 | 5,000 |
| Feb 5, 2024 | $1.68 | $1.62 | $1.62 | $1.62 | 157,000 |
| Feb 2, 2024 | $1.68 | $1.62 | $1.62 | $1.62 | 200,000 |
| Dec 20, 2023 | $1.55 | $1.61 | $1.61 | $1.61 | 50,000 |
| Dec 13, 2023 | $1.55 | $1.61 | $1.61 | $1.55 | 350,000 |
| Dec 11, 2023 | $1.55 | $1.60 | $1.60 | $1.60 | 300,000 |
| Nov 27, 2023 | $1.55 | $1.60 | $1.60 | $1.60 | 100,000 |
Showing 1 to 43 of 43
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 |
|---|---|---|
| Ithaca Energy PLC | 109.00 | 9.22 |
| Ip Group PLC | 42.05 | 6.19 |
| Halma PLC | 2,645.00 | 5.72 |
| Wood Group (John) PLC | 54.15 | 5.04 |
| Grainger PLC | 232.50 | 4.73 |
| Ninety One PLC | 162.70 | 4.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 95.44 | -15.50 |
| Cmc Markets PLC | 288.50 | -14.77 |
| Petershill Partners PLC | 238.50 | -6.29 |
| Paypoint PLC | 785.00 | -5.99 |
| Mitie Group PLC | 106.00 | -4.50 |
| Urban Logistics Reit PLC | 105.00 | -4.37 |