$1.88+0.03 (+1.35%)03 Jan 2025, 17:15
Life Settlement Assets PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 3, 2025 | $1.85 | $1.77 | $1.77 | $1.85 | 122,000 |
Dec 24, 2024 | $1.85 | $1.77 | $1.77 | $1.85 | 128,000 |
Dec 18, 2024 | $1.85 | $1.75 | $1.75 | $1.85 | 24,178 |
Dec 13, 2024 | $1.85 | $1.77 | $1.77 | $1.85 | 142,000 |
Dec 2, 2024 | $1.88 | $1.80 | $1.78 | $1.85 | 189,453 |
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 |
Showing 1 to 44 of 44
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 |
---|---|---|
Intermediate Capital Group PLC | 2,232.00 | 5.38 |
Quilter PLC | 165.10 | 4.03 |
Aviva PLC | 511.61 | 3.56 |
Kier Group PLC | 147.80 | 3.07 |
Bank Of Georgia Group PLC | 4,715.00 | 2.61 |
Burberry Group PLC | 1,041.50 | 2.51 |
Fallers
Company | Price | % Chg |
---|---|---|
Hochschild Mining PLC | 195.94 | -14.44 |
Trainline PLC | 365.00 | -6.89 |
Auto Trader Group PLC | 758.80 | -4.07 |
Easyjet PLC | 494.20 | -3.33 |
Vodafone Group PLC | 68.44 | -1.72 |
Wetherspoon ( J.D.) PLC | 600.99 | -1.72 |