Shares Magazine
$1.79+0.01 (+0.56%)28 Jun 2024, 09:52
Life Settlement Assets PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 10, 2023 | $1.56 | $1.60 | $1.60 | $1.56 | 47,000 |
| Nov 9, 2023 | $1.55 | $1.60 | $1.60 | $1.55 | 100,000 |
| Nov 7, 2023 | $1.55 | $1.60 | $1.40 | $1.55 | 4,000 |
| Oct 20, 2023 | $1.55 | $1.40 | $1.40 | $1.55 | 1,000 |
| Sep 8, 2023 | $1.55 | $1.40 | $1.40 | $1.55 | 1,000 |
Showing 1 to 30 of 30
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 |
|---|---|---|
| Close Brothers Group PLC | 458.80 | 10.29 |
| Mobico Group PLC | 52.55 | 7.55 |
| W.A.G Payment Solutions PLC | 65.80 | 6.13 |
| Hochschild Mining PLC | 183.60 | 5.88 |
| Hammerson PLC | 29.28 | 5.55 |
| International Consolidated Airlines Group S.A. | 173.20 | 5.42 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 113.34 | -3.63 |
| Indivior PLC | 1,169.00 | -3.47 |
| Puretech Health PLC | 179.20 | -2.93 |
| Carnival PLC | 1,258.50 | -1.79 |
| 3I Group PLC | 3,005.00 | -1.31 |
| Worldwide Healthcare Trust PLC | 352.50 | -1.26 |