Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lifesafe Hldg (LIFS) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2025 (Mon) 7.50 7.50 7.50 7.50 0
18th Apr 2025 (Fri) 7.50 7.50 7.50 7.50 0
17th Apr 2025 (Thu) 7.50 7.50 7.50 7.50 6,329
16th Apr 2025 (Wed) 7.50 7.50 7.50 7.50 0
15th Apr 2025 (Tue) 7.50 7.50 7.50 7.50 0
14th Apr 2025 (Mon) 7.50 7.50 7.50 7.50 0
11th Apr 2025 (Fri) 7.50 7.50 7.50 7.50 100,000
10th Apr 2025 (Thu) 7.25 7.50 7.25 7.50 5,000
9th Apr 2025 (Wed) 7.25 7.25 7.25 7.25 0
8th Apr 2025 (Tue) 7.25 7.25 7.25 7.25 100,000
7th Apr 2025 (Mon) 7.25 7.25 7.25 7.25 6,000
4th Apr 2025 (Fri) 8.50 8.50 7.25 7.25 26,000
3rd Apr 2025 (Thu) 8.50 8.50 8.50 8.50 20,446
2nd Apr 2025 (Wed) 8.50 8.50 8.50 8.50 30,000
1st Apr 2025 (Tue) 8.50 8.50 8.50 8.50 22,220
31st Mar 2025 (Mon) 8.50 8.50 8.50 8.50 0
28th Mar 2025 (Fri) 8.50 8.50 8.50 8.50 13,350
27th Mar 2025 (Thu) 8.50 8.50 8.50 8.50 2,305
26th Mar 2025 (Wed) 8.50 8.50 8.50 8.50 165,767
25th Mar 2025 (Tue) 8.00 8.00 7.25 7.25 0
24th Mar 2025 (Mon) 8.00 8.00 7.25 7.25 0
21st Mar 2025 (Fri) 8.00 8.00 7.25 7.25 74,418
20th Mar 2025 (Thu) 7.25 8.00 7.25 8.00 6,814
19th Mar 2025 (Wed) 7.25 7.25 7.25 7.25 0
18th Mar 2025 (Tue) 7.25 7.25 7.25 7.25 0
17th Mar 2025 (Mon) 7.25 7.25 7.25 7.25 0
14th Mar 2025 (Fri) 7.25 7.25 7.25 7.25 0
13th Mar 2025 (Thu) 7.25 7.25 7.25 7.25 0
12th Mar 2025 (Wed) 7.25 7.25 7.25 7.25 0
11th Mar 2025 (Tue) 7.25 7.95 7.25 7.25 345
10th Mar 2025 (Mon) 7.25 7.25 7.25 7.25 0
7th Mar 2025 (Fri) 7.25 7.25 7.25 7.25 0
6th Mar 2025 (Thu) 7.25 7.25 7.25 7.25 0
5th Mar 2025 (Wed) 7.25 7.25 7.25 7.25 0
4th Mar 2025 (Tue) 7.25 7.95 7.25 7.25 4
3rd Mar 2025 (Mon) 7.25 7.25 7.25 7.25 13,644
28th Feb 2025 (Fri) 7.25 7.25 7.25 7.25 20,000
27th Feb 2025 (Thu) 7.25 7.25 7.25 7.25 0
26th Feb 2025 (Wed) 7.25 7.25 7.25 7.25 0
25th Feb 2025 (Tue) 7.25 7.25 7.25 7.25 48,728
24th Feb 2025 (Mon) 7.50 7.50 7.25 7.25 0
FTSE 100 Latest
Value8,275.66
Change0.00