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
10/08/2023 62.00p 63.00p 62.00p 63.00p 105674
09/08/2023 62.20p 63.00p 61.71p 63.00p 140491
08/08/2023 61.00p 62.00p 61.00p 61.00p 94016
07/08/2023 61.40p 61.77p 60.80p 60.80p 265368
04/08/2023 61.00p 62.00p 60.80p 60.80p 543988
03/08/2023 62.00p 62.00p 60.80p 61.20p 353423
02/08/2023 63.00p 63.00p 61.38p 61.80p 123990
01/08/2023 63.20p 63.80p 62.00p 62.00p 179534
31/07/2023 62.00p 63.80p 62.00p 62.60p 240162
28/07/2023 63.20p 63.46p 62.66p 63.00p 126614
27/07/2023 63.00p 64.00p 62.57p 63.00p 120095
26/07/2023 64.00p 65.00p 63.00p 63.80p 200365
25/07/2023 65.00p 65.70p 64.20p 65.00p 1494573
24/07/2023 64.00p 65.08p 63.45p 64.80p 1438413
21/07/2023 64.20p 64.20p 63.00p 63.00p 465964
20/07/2023 63.40p 64.20p 62.62p 64.00p 1393109
19/07/2023 63.00p 63.40p 62.20p 63.00p 3085921
18/07/2023 62.00p 62.40p 60.20p 62.40p 452574
17/07/2023 62.40p 62.80p 60.00p 60.00p 290526
14/07/2023 61.80p 62.80p 60.00p 62.20p 3287984
13/07/2023 62.20p 63.00p 61.29p 61.40p 233492
12/07/2023 58.40p 62.80p 58.40p 61.00p 740894
11/07/2023 61.00p 61.85p 58.40p 59.80p 716044
10/07/2023 64.60p 65.26p 61.00p 61.00p 760548
07/07/2023 67.00p 67.00p 64.60p 64.60p 115266
06/07/2023 65.00p 66.00p 64.80p 64.80p 596741
05/07/2023 66.20p 68.00p 66.00p 66.40p 79611
04/07/2023 68.00p 69.00p 66.00p 67.60p 608432
03/07/2023 67.60p 69.00p 67.60p 68.40p 663578
30/06/2023 70.00p 70.00p 67.20p 68.00p 629598
29/06/2023 70.40p 70.91p 68.00p 68.00p 402255
28/06/2023 70.40p 71.36p 70.40p 70.40p 400657
27/06/2023 71.20p 72.41p 70.20p 71.00p 338344
26/06/2023 71.00p 72.69p 70.40p 71.80p 252731
23/06/2023 72.00p 73.00p 71.00p 73.00p 212790
22/06/2023 72.00p 74.00p 71.40p 74.00p 180276
21/06/2023 73.00p 75.00p 71.00p 75.00p 243033
20/06/2023 74.00p 75.40p 73.40p 74.40p 98953
19/06/2023 74.00p 75.36p 73.56p 74.00p 191474
16/06/2023 74.00p 75.80p 74.00p 75.60p 3744086
15/06/2023 75.40p 76.00p 74.00p 74.40p 220180
14/06/2023 77.00p 77.40p 75.40p 77.00p 323337
13/06/2023 76.00p 77.00p 74.54p 76.00p 451804
12/06/2023 75.80p 76.00p 74.00p 74.00p 441991
09/06/2023 75.00p 76.00p 73.64p 74.00p 101568
08/06/2023 75.00p 75.00p 73.40p 75.00p 212405
07/06/2023 74.00p 75.00p 73.00p 74.60p 120933
06/06/2023 74.00p 74.10p 73.59p 74.00p 124879
05/06/2023 75.00p 75.20p 73.60p 74.00p 385373
02/06/2023 75.40p 75.40p 73.80p 74.00p 712607
01/06/2023 75.60p 75.60p 74.00p 74.00p 277005
31/05/2023 75.20p 75.60p 73.80p 75.40p 350430
30/05/2023 75.20p 75.20p 73.20p 74.20p 856464
26/05/2023 74.00p 74.00p 72.90p 74.00p 1633663
25/05/2023 72.20p 74.00p 72.20p 73.00p 557200
24/05/2023 75.20p 75.20p 73.00p 73.00p 111956
23/05/2023 76.00p 77.12p 75.00p 75.00p 155556
22/05/2023 75.00p 75.80p 73.60p 75.40p 295384
19/05/2023 75.00p 75.60p 73.40p 75.00p 3650650
18/05/2023 75.40p 75.40p 73.85p 75.40p 279576
17/05/2023 72.00p 75.00p 72.00p 74.00p 212921
16/05/2023 72.00p 73.20p 70.60p 73.20p 841103
15/05/2023 71.40p 72.00p 69.43p 71.00p 225739
12/05/2023 70.40p 71.60p 69.60p 71.00p 258789
11/05/2023 71.00p 72.00p 70.71p 71.40p 317495
10/05/2023 71.00p 72.88p 70.00p 71.60p 184686
09/05/2023 72.00p 73.20p 70.66p 73.00p 290035
05/05/2023 72.00p 72.44p 70.80p 72.20p 380836
04/05/2023 71.00p 73.00p 69.40p 71.00p 1238651
03/05/2023 69.00p 70.75p 68.37p 69.40p 532030
02/05/2023 68.40p 69.00p 67.80p 69.00p 738669
28/04/2023 67.80p 69.60p 66.40p 69.60p 402315
27/04/2023 66.60p 67.60p 65.51p 66.20p 265380
26/04/2023 66.00p 67.60p 66.00p 66.80p 618328
25/04/2023 66.00p 67.00p 65.40p 66.00p 491089
24/04/2023 66.00p 67.00p 64.60p 65.40p 613935
21/04/2023 66.00p 68.00p 64.00p 67.00p 1710156
20/04/2023 64.00p 68.60p 63.88p 67.00p 776787
19/04/2023 64.00p 65.00p 63.00p 63.40p 508895
18/04/2023 64.80p 65.00p 63.00p 65.00p 813605
17/04/2023 64.20p 64.80p 62.56p 63.00p 135348
14/04/2023 61.40p 64.20p 60.56p 64.20p 317867
13/04/2023 61.00p 61.20p 59.00p 61.00p 591945
12/04/2023 61.40p 62.20p 60.00p 62.20p 1680255
11/04/2023 60.00p 62.20p 60.00p 61.00p 1828766
06/04/2023 60.00p 62.00p 60.00p 61.00p 572634
05/04/2023 61.00p 61.72p 60.00p 61.00p 396573
04/04/2023 62.00p 62.00p 60.60p 61.40p 712370
03/04/2023 61.80p 61.80p 60.00p 60.80p 1661865
31/03/2023 60.00p 62.00p 59.00p 62.00p 440168
30/03/2023 60.00p 61.00p 58.30p 60.80p 742587
29/03/2023 60.00p 60.00p 58.00p 58.00p 936678
28/03/2023 62.00p 62.00p 58.00p 58.80p 553924
27/03/2023 61.00p 62.00p 59.99p 61.00p 921834
24/03/2023 62.00p 62.50p 60.80p 60.80p 1103969
23/03/2023 64.00p 64.00p 62.20p 62.20p 392442
22/03/2023 63.00p 65.00p 62.40p 62.60p 787399
21/03/2023 63.80p 65.13p 63.20p 63.20p 410442
20/03/2023 65.80p 66.33p 63.00p 64.00p 461714
17/03/2023 67.80p 68.10p 66.80p 66.80p 10520789
16/03/2023 66.60p 67.00p 66.00p 67.00p 779556
15/03/2023 67.20p 68.00p 66.20p 66.60p 709067
14/03/2023 68.00p 68.42p 67.00p 67.00p 752475
13/03/2023 68.20p 70.00p 68.00p 68.00p 504113
10/03/2023 70.50p 70.80p 69.00p 69.00p 522251
09/03/2023 70.60p 70.80p 70.20p 70.20p 1419544
08/03/2023 70.60p 71.00p 70.40p 70.40p 328634
07/03/2023 70.40p 71.00p 70.20p 70.40p 1079208
06/03/2023 68.90p 70.40p 68.90p 70.40p 1033508
03/03/2023 68.30p 69.00p 68.30p 69.00p 909685
02/03/2023 66.50p 68.60p 66.50p 68.40p 2486656
01/03/2023 66.30p 67.00p 66.00p 66.50p 447047
28/02/2023 66.10p 66.60p 66.00p 66.20p 370348
27/02/2023 65.80p 66.40p 65.80p 66.10p 519385
24/02/2023 65.80p 66.00p 65.69p 65.80p 591218
23/02/2023 65.70p 66.00p 65.60p 66.00p 243606
22/02/2023 66.00p 66.00p 65.40p 65.80p 326869
21/02/2023 66.00p 66.20p 65.80p 65.80p 273863
20/02/2023 66.00p 66.20p 65.80p 65.80p 314691
17/02/2023 66.00p 66.20p 65.88p 66.00p 511128
16/02/2023 66.00p 66.20p 65.80p 66.00p 518985
15/02/2023 66.00p 66.40p 65.60p 66.00p 533410
14/02/2023 65.60p 66.30p 65.27p 66.00p 426416
13/02/2023 65.60p 66.20p 65.20p 65.60p 1030356
10/02/2023 65.60p 66.20p 65.00p 65.70p 740146
09/02/2023 66.70p 66.70p 65.00p 65.60p 1964283
08/02/2023 66.80p 67.09p 66.40p 66.40p 242716
07/02/2023 66.80p 67.20p 66.40p 66.80p 216014
06/02/2023 67.50p 68.00p 66.80p 66.80p 404705
03/02/2023 68.10p 68.60p 67.00p 67.00p 1975433
02/02/2023 68.50p 68.60p 68.00p 68.20p 166019
01/02/2023 68.50p 69.00p 68.00p 68.20p 261226
31/01/2023 69.00p 69.00p 68.00p 68.40p 307302
30/01/2023 68.00p 69.00p 67.20p 68.80p 4633755
27/01/2023 67.10p 68.75p 67.10p 68.40p 217974
26/01/2023 67.10p 68.00p 67.00p 68.00p 581184
25/01/2023 68.70p 69.20p 67.00p 67.00p 486098
24/01/2023 69.40p 69.80p 68.00p 68.20p 293637
23/01/2023 70.20p 70.38p 69.60p 69.60p 595215
20/01/2023 70.20p 70.40p 70.00p 70.20p 1067712
19/01/2023 70.20p 73.20p 70.00p 73.20p 144242
18/01/2023 70.20p 70.40p 70.00p 70.00p 916483
17/01/2023 70.20p 70.40p 70.00p 70.20p 395495
16/01/2023 70.20p 70.40p 70.00p 70.00p 742683
13/01/2023 70.50p 70.50p 70.00p 70.20p 96279
12/01/2023 70.20p 70.40p 70.00p 70.20p 1521651
11/01/2023 70.20p 70.40p 70.00p 70.20p 1022923
10/01/2023 70.20p 70.40p 70.00p 70.20p 1560410
09/01/2023 70.50p 71.00p 69.60p 70.00p 440710
06/01/2023 70.70p 71.00p 70.01p 70.20p 84440
05/01/2023 71.50p 71.60p 70.00p 70.00p 1475924
04/01/2023 72.10p 72.20p 71.20p 71.60p 553025
03/01/2023 72.40p 72.60p 72.00p 72.00p 125569
30/12/2022 72.40p 72.40p 72.00p 72.30p 22715
29/12/2022 72.40p 72.50p 72.00p 72.30p 64912
28/12/2022 72.60p 72.60p 72.00p 72.30p 156516
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

*Close Price adjusted for both dividends and splits