Life Science REIT (LABS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Life Science REIT

Date Open High Low Close* Volume
23/12/2022 72.60p 72.60p 72.40p 72.50p 10099
22/12/2022 73.30p 73.60p 72.00p 72.70p 119744
21/12/2022 73.50p 73.80p 73.00p 73.30p 34028
20/12/2022 73.70p 74.00p 73.40p 73.40p 190528
19/12/2022 73.70p 74.00p 73.40p 73.70p 304786
16/12/2022 74.00p 74.00p 73.00p 73.70p 119140
15/12/2022 74.00p 74.06p 73.40p 74.00p 85457
14/12/2022 73.90p 74.06p 73.50p 74.00p 393935
13/12/2022 74.00p 74.40p 73.40p 73.90p 1643253
12/12/2022 74.00p 74.60p 73.40p 74.00p 41204
09/12/2022 74.00p 74.60p 73.40p 74.00p 148825
08/12/2022 74.00p 74.60p 73.40p 74.00p 723837
07/12/2022 74.00p 74.20p 73.40p 74.00p 164668
06/12/2022 74.00p 74.60p 73.52p 74.00p 1370059
05/12/2022 74.00p 74.28p 73.50p 74.00p 63207
02/12/2022 73.90p 74.34p 73.90p 74.00p 1527051
01/12/2022 74.40p 74.40p 73.90p 73.90p 77781
30/11/2022 74.40p 74.40p 74.00p 74.00p 105480
29/11/2022 74.50p 74.61p 74.20p 74.40p 1671617
28/11/2022 74.50p 74.69p 74.40p 74.60p 125203
25/11/2022 75.20p 75.20p 73.98p 74.60p 409003
24/11/2022 75.30p 75.40p 75.00p 75.20p 302467
23/11/2022 75.50p 75.50p 75.03p 75.20p 1022308
22/11/2022 75.30p 75.60p 75.00p 75.30p 473455
21/11/2022 75.20p 75.36p 75.00p 75.30p 695163
18/11/2022 75.20p 75.28p 75.00p 75.00p 424478
17/11/2022 75.20p 75.58p 75.00p 75.20p 472200
16/11/2022 75.20p 75.84p 75.00p 75.20p 751498
15/11/2022 75.10p 75.40p 74.60p 75.10p 1109128
14/11/2022 75.10p 75.37p 74.60p 75.00p 1102985
11/11/2022 74.40p 75.15p 74.00p 75.00p 1347322
10/11/2022 74.00p 74.71p 73.23p 74.30p 79333
09/11/2022 74.00p 74.64p 73.20p 74.00p 396963
08/11/2022 72.80p 74.56p 72.68p 74.00p 880504
07/11/2022 72.80p 73.00p 72.60p 72.80p 880025
04/11/2022 72.80p 73.00p 72.74p 72.80p 147415
03/11/2022 73.00p 73.00p 72.60p 72.80p 453699
02/11/2022 73.00p 73.40p 72.60p 73.00p 179300
01/11/2022 73.00p 73.00p 72.60p 72.60p 155627
31/10/2022 73.30p 73.30p 72.60p 73.00p 128691
28/10/2022 74.00p 74.00p 73.00p 73.30p 279747
27/10/2022 74.10p 74.10p 73.20p 73.60p 581648
26/10/2022 74.00p 74.10p 73.20p 74.10p 141718
25/10/2022 74.00p 75.00p 73.00p 74.00p 497340
24/10/2022 74.00p 74.00p 73.00p 74.00p 117602
21/10/2022 74.70p 74.70p 73.00p 74.00p 95085
20/10/2022 75.00p 75.00p 74.20p 74.60p 222837
19/10/2022 75.00p 75.00p 74.60p 75.00p 241911
18/10/2022 75.00p 75.20p 74.60p 75.20p 170239
17/10/2022 74.80p 75.00p 74.60p 75.00p 277537
14/10/2022 75.10p 75.30p 74.40p 74.80p 401122
13/10/2022 75.40p 75.45p 74.40p 75.10p 1201528
12/10/2022 77.40p 77.40p 74.80p 75.40p 6298742
11/10/2022 77.40p 78.40p 76.40p 77.40p 123116
10/10/2022 77.00p 78.40p 76.40p 77.40p 1955990
07/10/2022 73.30p 78.00p 73.30p 76.60p 785847
06/10/2022 71.70p 74.00p 71.50p 73.10p 11054597
05/10/2022 71.80p 72.80p 71.57p 71.70p 549409
04/10/2022 71.80p 71.95p 71.60p 71.60p 621168
03/10/2022 71.70p 72.60p 71.44p 71.80p 2855484
30/09/2022 72.30p 72.30p 69.50p 72.00p 617818
29/09/2022 74.90p 74.90p 71.00p 72.30p 180199
28/09/2022 78.60p 78.60p 75.00p 75.20p 105001
27/09/2022 82.30p 82.80p 78.25p 78.80p 351943
26/09/2022 84.20p 84.20p 81.60p 82.80p 66740
23/09/2022 88.80p 88.80p 83.40p 83.40p 564188
22/09/2022 89.20p 89.60p 88.15p 88.80p 184646
21/09/2022 89.60p 89.60p 88.80p 89.20p 149608
20/09/2022 89.60p 90.00p 89.20p 89.60p 80273
19/09/2022 89.90p 90.00p 89.20p 89.60p 254008
16/09/2022 89.90p 90.00p 89.20p 89.60p 254008
15/09/2022 90.10p 90.11p 89.60p 89.90p 209703
14/09/2022 90.40p 90.40p 89.60p 90.10p 193979
13/09/2022 90.50p 90.50p 89.87p 90.20p 200484
12/09/2022 90.80p 90.80p 90.20p 90.60p 103729
09/09/2022 91.40p 91.40p 90.60p 90.80p 348220
08/09/2022 91.40p 91.41p 91.00p 91.00p 96556
07/09/2022 91.80p 91.90p 91.00p 91.40p 300788
06/09/2022 92.30p 92.40p 91.80p 91.90p 241253
05/09/2022 92.80p 92.80p 92.20p 92.30p 91425
02/09/2022 93.90p 93.90p 92.60p 92.60p 192298
01/09/2022 94.50p 94.53p 93.40p 93.90p 248403
31/08/2022 94.80p 94.80p 94.20p 94.50p 518620
30/08/2022 94.80p 94.89p 94.60p 94.60p 139006
29/08/2022 94.80p 95.04p 94.60p 94.60p 540891
26/08/2022 94.80p 95.04p 94.60p 94.60p 540891
25/08/2022 94.80p 95.00p 94.60p 94.80p 272664
24/08/2022 94.80p 94.95p 94.66p 94.80p 113713
23/08/2022 94.80p 95.00p 94.74p 94.80p 43115
22/08/2022 94.80p 94.97p 94.65p 94.80p 276251
19/08/2022 94.80p 94.97p 94.74p 94.80p 87808
18/08/2022 94.80p 94.99p 94.60p 94.80p 99400
17/08/2022 94.80p 95.00p 94.60p 94.80p 249240
16/08/2022 94.70p 94.98p 92.00p 92.00p 3254689
15/08/2022 94.70p 95.00p 94.40p 94.70p 127454
12/08/2022 94.70p 95.00p 94.40p 94.70p 221180
11/08/2022 94.70p 95.00p 94.70p 94.70p 732689
10/08/2022 94.50p 95.00p 94.20p 94.70p 801442
09/08/2022 94.10p 95.00p 94.00p 94.50p 371091
08/08/2022 94.10p 94.58p 94.10p 94.10p 77853
05/08/2022 93.90p 94.60p 93.67p 94.20p 616516
04/08/2022 93.30p 94.00p 93.30p 94.00p 84070
03/08/2022 92.70p 93.60p 92.70p 93.60p 649057
02/08/2022 92.60p 93.00p 92.50p 93.00p 23738568
01/08/2022 91.30p 92.80p 91.30p 92.50p 634360
29/07/2022 90.90p 91.80p 90.90p 91.60p 1307260
28/07/2022 90.70p 91.80p 90.42p 91.20p 450532
27/07/2022 90.40p 91.00p 90.26p 90.70p 409264
26/07/2022 91.50p 91.50p 90.00p 90.00p 924664
25/07/2022 92.20p 92.20p 91.00p 91.50p 174380
22/07/2022 92.30p 92.30p 92.00p 92.20p 62977
21/07/2022 92.30p 92.30p 92.00p 92.20p 346268
20/07/2022 92.60p 92.60p 92.00p 92.30p 89982
19/07/2022 92.60p 93.00p 92.05p 92.70p 192467
18/07/2022 92.70p 92.70p 92.40p 92.40p 51550
15/07/2022 92.90p 93.60p 92.43p 93.00p 178262
14/07/2022 93.10p 93.10p 92.60p 93.00p 55516
13/07/2022 93.20p 93.20p 92.65p 93.10p 139394
12/07/2022 93.20p 93.40p 92.60p 93.20p 49630
11/07/2022 93.30p 93.30p 92.30p 93.20p 71259
08/07/2022 93.50p 93.50p 92.60p 93.30p 81879
07/07/2022 93.50p 93.50p 93.00p 93.00p 428072
06/07/2022 94.20p 94.20p 93.00p 93.00p 187706
05/07/2022 94.80p 94.80p 93.40p 93.40p 171197
04/07/2022 95.60p 95.80p 94.40p 95.10p 62814
01/07/2022 96.10p 96.30p 95.40p 95.60p 179387
30/06/2022 96.40p 96.40p 96.00p 96.00p 183648
29/06/2022 96.70p 96.70p 96.00p 96.50p 181600
28/06/2022 97.10p 97.20p 96.80p 96.80p 646804
27/06/2022 97.40p 97.40p 96.88p 97.00p 548952
24/06/2022 98.30p 98.30p 96.60p 97.20p 194849
23/06/2022 98.90p 99.00p 98.00p 98.20p 346824
22/06/2022 99.20p 99.20p 98.50p 98.90p 199804
21/06/2022 99.40p 99.60p 98.80p 99.20p 224043
20/06/2022 99.90p 99.90p 99.20p 99.40p 89075
17/06/2022 100.15p 100.15p 99.80p 100.00p 191539
16/06/2022 100.25p 100.50p 100.00p 100.15p 238972
15/06/2022 100.25p 100.50p 99.80p 99.80p 375344
14/06/2022 100.50p 100.50p 100.00p 100.25p 289544
13/06/2022 100.50p 100.50p 100.09p 100.25p 181800
10/06/2022 100.50p 100.50p 100.00p 100.00p 594884
09/06/2022 100.25p 100.50p 100.00p 100.25p 334750
08/06/2022 100.25p 100.50p 100.00p 100.25p 461491
07/06/2022 100.25p 100.25p 100.00p 100.00p 160388
06/06/2022 100.25p 100.25p 100.00p 100.00p 1330630
03/06/2022 100.05p 100.25p 99.90p 100.25p 1020208
02/06/2022 100.05p 100.25p 99.90p 100.25p 1020208
01/06/2022 100.05p 100.25p 99.90p 100.25p 520208
31/05/2022 100.05p 100.25p 99.60p 100.05p 259082
30/05/2022 100.05p 100.50p 100.00p 100.05p 932849
27/05/2022 100.25p 100.25p 100.00p 100.00p 524864
26/05/2022 100.25p 100.25p 100.00p 100.25p 439924
25/05/2022 100.25p 100.25p 100.00p 100.25p 1119578
24/05/2022 100.25p 100.50p 100.00p 100.00p 215133
23/05/2022 100.25p 100.50p 100.00p 100.00p 441531
20/05/2022 101.00p 101.00p 100.00p 100.00p 618197
19/05/2022 101.50p 101.50p 100.50p 101.00p 727455
18/05/2022 101.75p 101.75p 101.00p 101.50p 741535
17/05/2022 101.75p 101.75p 101.50p 101.75p 277370
16/05/2022 102.00p 102.00p 101.50p 101.75p 787847
13/05/2022 102.25p 102.50p 101.50p 102.00p 876486
12/05/2022 102.75p 102.75p 101.50p 102.25p 559870
11/05/2022 103.00p 103.00p 102.50p 102.50p 819383
10/05/2022 103.00p 103.00p 102.70p 103.00p 477828
09/05/2022 102.75p 103.20p 102.50p 103.00p 615504
06/05/2022 102.75p 103.00p 102.75p 102.75p 304080
05/05/2022 102.50p 103.00p 102.50p 103.00p 238769
04/05/2022 102.50p 102.90p 102.00p 102.50p 224494
03/05/2022 102.25p 102.94p 102.00p 102.50p 385336
02/05/2022 101.75p 102.40p 101.50p 102.25p 1736646
29/04/2022 101.75p 102.40p 101.50p 102.25p 1736646
28/04/2022 101.50p 102.00p 101.00p 102.00p 1122946
27/04/2022 101.50p 102.00p 101.00p 101.50p 436506
26/04/2022 101.50p 102.00p 101.25p 101.00p 123810
25/04/2022 101.25p 101.95p 101.00p 101.00p 435144
22/04/2022 101.50p 102.00p 101.00p 101.50p 462898
21/04/2022 101.50p 102.00p 101.25p 101.50p 154153
20/04/2022 100.75p 102.00p 100.50p 101.50p 209169
19/04/2022 100.75p 101.00p 100.50p 100.75p 145287
18/04/2022 100.75p 101.00p 100.50p 100.75p 261666
15/04/2022 100.75p 101.00p 100.50p 100.75p 261666
14/04/2022 100.75p 101.00p 100.50p 100.75p 261666
13/04/2022 100.75p 101.00p 100.50p 100.75p 585012
12/04/2022 100.75p 101.00p 100.50p 100.75p 476743
11/04/2022 100.75p 101.00p 100.50p 101.00p 284077
08/04/2022 100.75p 100.75p 100.50p 100.75p 301552
07/04/2022 100.75p 100.85p 100.50p 100.50p 1333168
06/04/2022 100.75p 101.00p 100.50p 100.75p 927649
05/04/2022 100.75p 100.75p 100.50p 100.75p 204213
04/04/2022 101.00p 101.00p 100.50p 100.75p 266557
01/04/2022 101.00p 101.00p 100.50p 100.75p 854045
31/03/2022 101.00p 101.00p 100.00p 100.00p 656891
30/03/2022 101.00p 101.00p 100.50p 101.00p 218053
29/03/2022 101.00p 101.00p 100.50p 101.00p 1782837
28/03/2022 101.00p 101.20p 100.50p 100.50p 273536
25/03/2022 101.00p 101.25p 100.00p 101.00p 1174718
24/03/2022 100.50p 101.39p 100.00p 101.00p 808143
23/03/2022 100.50p 101.00p 100.00p 100.50p 798471
22/03/2022 100.50p 101.00p 100.00p 101.00p 387061
21/03/2022 100.50p 101.00p 100.25p 100.50p 247869

*Close Price adjusted for both dividends and splits