Close
Company Search
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!

F/m Emerald Lif (LFSC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 34.921 34.93 34.921 34.93 100
2nd Apr 2026 (Thu) 34.921 34.93 34.921 34.93 100
1st Apr 2026 (Wed) 34.921 34.9216 34.921 34.9216 1
31st Mar 2026 (Tue) 34.921 34.921 34.921 34.9867 2
30th Mar 2026 (Mon) 33.43 33.43 32.9557 32.9557 0
27th Mar 2026 (Fri) 33.43 33.43 33.40 33.105 3,947
26th Mar 2026 (Thu) 33.839 33.94 33.839 33.94 0
25th Mar 2026 (Wed) 33.839 34.22 33.839 34.22 0
24th Mar 2026 (Tue) 33.839 33.839 33.22 33.22 57
23rd Mar 2026 (Mon) 33.839 33.839 33.839 33.7229 0
20th Mar 2026 (Fri) 33.34 33.34 33.34 33.1995 150
19th Mar 2026 (Thu) 33.63 33.63 33.47 33.905 200
18th Mar 2026 (Wed) 34.58 34.58 33.545 33.545 4
17th Mar 2026 (Tue) 34.58 34.58 34.55 34.5041 600
16th Mar 2026 (Mon) 35.21 35.21 34.30 34.30 0
13th Mar 2026 (Fri) 35.21 35.21 33.6097 33.6097 35
12th Mar 2026 (Thu) 35.21 35.21 33.8207 33.8207 0
11th Mar 2026 (Wed) 35.21 35.21 35.0142 35.0142 0
10th Mar 2026 (Tue) 35.21 35.2136 35.21 35.2136 0
9th Mar 2026 (Mon) 35.21 35.21 34.9972 34.9972 0
6th Mar 2026 (Fri) 35.21 35.21 34.5183 34.5183 0
5th Mar 2026 (Thu) 35.21 35.21 35.21 35.06 143
4th Mar 2026 (Wed) 35.57 35.90 35.54 35.7908 200
3rd Mar 2026 (Tue) 36.17 36.17 35.465 35.465 0
2nd Mar 2026 (Mon) 36.17 36.33 36.17 36.33 0
27th Feb 2026 (Fri) 36.17 36.3776 36.17 36.3776 0
26th Feb 2026 (Thu) 36.17 36.17 36.17 36.5727 100
25th Feb 2026 (Wed) 36.33 36.863 36.33 36.863 0
24th Feb 2026 (Tue) 36.33 36.709 36.33 36.709 0
23rd Feb 2026 (Mon) 36.33 36.33 36.3253 36.3253 0
20th Feb 2026 (Fri) 36.33 36.40 36.33 36.40 0
19th Feb 2026 (Thu) 36.33 36.43 36.33 36.441 800
18th Feb 2026 (Wed) 35.65 36.45 35.65 36.45 0
17th Feb 2026 (Tue) 35.65 36.21 35.65 36.21 0
16th Feb 2026 (Mon) 35.65 35.65 35.6066 35.6066 0
13th Feb 2026 (Fri) 35.65 35.65 35.6066 35.6066 0
12th Feb 2026 (Thu) 35.65 35.6515 35.65 35.6515 32
11th Feb 2026 (Wed) 35.65 35.955 35.65 35.955 1
10th Feb 2026 (Tue) 35.65 35.9694 35.65 35.9694 75
9th Feb 2026 (Mon) 35.65 35.65 35.4493 35.4493 0
6th Feb 2026 (Fri) 35.65 35.65 35.3375 35.3375 135
FTSE 100 Latest
Value10,436.29
Change71.50