Lifesafe Holdings (LIFS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lifesafe Holdings

Date Open High Low Close* Volume
31/07/2024 10.00p 10.00p 9.83p 10.00p 0
30/07/2024 10.00p 10.35p 10.00p 10.00p 240000
29/07/2024 10.00p 10.09p 10.00p 10.00p 30000
26/07/2024 10.00p 10.13p 10.00p 10.00p 150000
25/07/2024 10.00p 10.23p 10.00p 10.00p 8048
24/07/2024 10.00p 10.00p 10.00p 10.00p 2250
23/07/2024 10.00p 10.17p 10.00p 10.00p 0
22/07/2024 10.00p 10.17p 10.00p 10.00p 0
19/07/2024 10.00p 10.17p 10.00p 10.00p 0
18/07/2024 10.00p 10.00p 9.50p 10.00p 2500
17/07/2024 10.00p 10.17p 10.00p 10.00p 0
16/07/2024 10.00p 10.17p 10.00p 10.00p 0
15/07/2024 10.00p 10.00p 10.00p 10.00p 54990
12/07/2024 10.00p 10.00p 9.55p 10.00p 21068
11/07/2024 10.00p 10.17p 10.00p 10.00p 0
10/07/2024 10.00p 10.17p 10.00p 10.00p 0
09/07/2024 10.00p 10.17p 10.00p 10.00p 0
08/07/2024 10.00p 10.00p 9.94p 10.00p 75000
05/07/2024 10.00p 10.00p 9.57p 10.00p 64483
04/07/2024 9.75p 10.00p 9.75p 10.00p 50000
03/07/2024 9.75p 9.75p 9.59p 9.75p 26550
02/07/2024 9.75p 9.75p 9.75p 9.75p 0
01/07/2024 9.75p 9.75p 9.75p 9.75p 0
28/06/2024 9.75p 9.75p 9.75p 9.75p 0
27/06/2024 9.75p 9.78p 9.75p 9.75p 257
26/06/2024 10.25p 10.50p 9.11p 9.75p 36354
25/06/2024 10.50p 10.50p 10.00p 10.25p 11000
24/06/2024 10.25p 10.25p 10.00p 10.25p 29490
21/06/2024 10.50p 10.50p 10.00p 10.25p 9000
20/06/2024 10.50p 10.50p 10.00p 10.50p 5000
19/06/2024 10.50p 10.50p 10.00p 10.50p 20815
18/06/2024 11.00p 11.00p 10.00p 10.50p 72000
17/06/2024 11.00p 11.00p 10.00p 11.00p 5000
14/06/2024 11.00p 11.00p 10.29p 11.00p 0
13/06/2024 11.00p 11.00p 10.00p 11.00p 5000
12/06/2024 11.00p 11.00p 10.05p 11.00p 5000
11/06/2024 11.00p 11.00p 10.00p 11.00p 5000
10/06/2024 11.00p 11.00p 10.05p 11.00p 10000
07/06/2024 11.00p 11.00p 10.15p 11.00p 10000
06/06/2024 11.00p 11.30p 10.15p 11.00p 33500
05/06/2024 11.00p 11.49p 10.00p 11.00p 65000
04/06/2024 11.00p 11.00p 10.00p 11.00p 5000
03/06/2024 11.00p 11.00p 10.00p 11.00p 116271
31/05/2024 12.50p 12.50p 10.00p 11.00p 145362
30/05/2024 12.50p 13.00p 12.50p 12.50p 0
29/05/2024 12.50p 13.00p 12.50p 12.50p 0
28/05/2024 12.50p 13.00p 12.50p 12.50p 0
24/05/2024 12.50p 13.00p 12.50p 12.50p 0
23/05/2024 12.50p 13.00p 12.50p 12.50p 0
22/05/2024 13.00p 13.00p 12.50p 12.50p 0
21/05/2024 12.50p 12.80p 12.50p 12.50p 62320
20/05/2024 12.50p 13.00p 12.50p 12.50p 0
17/05/2024 12.50p 13.00p 12.50p 12.50p 0
16/05/2024 12.50p 12.83p 12.50p 12.50p 50000
15/05/2024 12.50p 12.95p 11.51p 12.50p 88362
14/05/2024 16.25p 18.00p 16.25p 17.00p 12082
13/05/2024 16.50p 16.85p 16.25p 16.25p 39658
10/05/2024 17.00p 17.06p 16.10p 16.50p 17360
09/05/2024 18.00p 18.00p 17.00p 17.00p 10000
08/05/2024 15.00p 17.85p 15.00p 17.50p 34940
07/05/2024 15.00p 15.90p 15.00p 15.00p 12763
03/05/2024 15.00p 15.70p 15.00p 15.00p 19074
02/05/2024 12.50p 15.84p 12.50p 15.00p 151722
01/05/2024 12.00p 12.40p 12.00p 12.00p 3935
30/04/2024 12.00p 12.00p 12.00p 12.00p 0
29/04/2024 12.00p 12.00p 11.67p 12.00p 0
26/04/2024 12.00p 12.00p 11.67p 12.00p 0
25/04/2024 12.00p 12.00p 11.67p 12.00p 0
24/04/2024 12.00p 12.00p 11.67p 12.00p 0
23/04/2024 12.00p 12.00p 11.56p 12.00p 25
22/04/2024 12.00p 12.44p 12.00p 12.00p 20064
19/04/2024 12.00p 12.00p 11.67p 12.00p 0
18/04/2024 12.00p 12.00p 11.40p 12.00p 21000
17/04/2024 12.00p 12.00p 11.67p 12.00p 0
16/04/2024 12.00p 12.00p 11.67p 12.00p 0
15/04/2024 12.00p 12.00p 11.67p 12.00p 0
12/04/2024 12.25p 12.25p 11.40p 12.00p 0
11/04/2024 12.00p 12.00p 11.50p 12.00p 0
10/04/2024 12.00p 12.46p 12.00p 12.00p 1974
09/04/2024 12.25p 12.25p 11.50p 12.00p 0
08/04/2024 12.25p 12.50p 12.00p 12.00p 304
05/04/2024 12.25p 12.25p 11.50p 12.00p 0
04/04/2024 12.25p 12.25p 11.39p 12.00p 14819
03/04/2024 12.25p 13.00p 11.00p 12.00p 150687
02/04/2024 12.25p 12.25p 11.00p 11.50p 1458
28/03/2024 12.25p 12.25p 11.33p 11.50p 0
27/03/2024 12.75p 12.75p 11.50p 11.50p 5000
26/03/2024 12.75p 12.75p 12.50p 12.50p 0
25/03/2024 12.75p 12.75p 10.00p 12.75p 18500
22/03/2024 12.75p 12.75p 12.75p 12.75p 0
21/03/2024 12.75p 12.75p 12.75p 12.75p 0
20/03/2024 14.00p 14.00p 12.75p 12.75p 4341
19/03/2024 14.00p 14.00p 11.00p 12.75p 42020
18/03/2024 15.50p 14.50p 13.67p 14.00p 0
15/03/2024 15.50p 15.50p 14.50p 14.50p 0
14/03/2024 15.50p 15.50p 14.50p 14.50p 6300
13/03/2024 15.50p 15.50p 13.25p 14.50p 16550
12/03/2024 14.50p 14.50p 14.50p 14.50p 0
11/03/2024 14.00p 14.50p 13.67p 14.50p 0
08/03/2024 15.50p 14.50p 14.50p 14.50p 0
07/03/2024 15.50p 15.50p 14.50p 14.50p 0
06/03/2024 15.50p 15.50p 13.50p 15.00p 15500
05/03/2024 15.50p 15.50p 14.00p 15.50p 30000
04/03/2024 15.50p 15.50p 14.00p 15.50p 8000
01/03/2024 15.50p 15.50p 15.50p 15.50p 0
29/02/2024 15.50p 15.50p 15.50p 15.50p 0
28/02/2024 15.50p 15.50p 15.50p 15.50p 0
27/02/2024 15.50p 15.50p 15.50p 15.50p 0
26/02/2024 15.50p 15.90p 15.50p 15.50p 6
23/02/2024 15.50p 15.50p 15.50p 15.50p 0
22/02/2024 15.50p 15.50p 15.50p 15.50p 0
21/02/2024 15.50p 15.50p 15.50p 15.50p 0
20/02/2024 16.00p 16.00p 14.05p 15.50p 21438
19/02/2024 16.00p 16.00p 15.00p 16.00p 5317
16/02/2024 17.00p 17.00p 16.00p 16.00p 4400
15/02/2024 17.00p 17.00p 16.00p 17.00p 1575
14/02/2024 17.00p 17.00p 16.00p 17.00p 5150
13/02/2024 17.00p 17.00p 16.00p 17.00p 20263
12/02/2024 17.00p 17.00p 16.67p 17.00p 0
09/02/2024 17.00p 17.00p 16.67p 17.00p 0
08/02/2024 17.00p 17.00p 16.67p 17.00p 0
07/02/2024 17.00p 17.00p 16.00p 17.00p 5107
06/02/2024 17.00p 17.00p 16.00p 17.00p 3200
05/02/2024 17.00p 17.00p 16.50p 17.00p 0
02/02/2024 17.00p 17.00p 16.50p 17.00p 0
01/02/2024 17.00p 17.00p 16.00p 17.00p 9450
31/01/2024 17.00p 17.00p 16.40p 17.00p 39531
30/01/2024 17.50p 17.50p 17.00p 17.00p 15000
29/01/2024 17.00p 17.00p 16.39p 17.00p 9079
26/01/2024 17.00p 17.00p 16.67p 17.00p 0
25/01/2024 17.00p 17.00p 16.67p 17.00p 0
24/01/2024 17.00p 17.00p 16.67p 17.00p 0
23/01/2024 17.00p 17.00p 16.67p 17.00p 0
22/01/2024 17.00p 17.00p 16.40p 17.00p 7612
19/01/2024 17.00p 17.00p 16.67p 17.00p 0
18/01/2024 17.00p 17.00p 16.55p 17.00p 35235
17/01/2024 17.00p 17.00p 16.67p 17.00p 0
16/01/2024 18.00p 18.00p 16.50p 17.00p 25493
15/01/2024 17.50p 17.50p 17.05p 17.50p 1396
12/01/2024 17.50p 17.50p 16.00p 17.50p 20000
11/01/2024 18.00p 18.00p 17.00p 17.50p 0
10/01/2024 18.00p 18.00p 16.11p 17.50p 2558
09/01/2024 17.50p 18.00p 16.00p 17.50p 15850
08/01/2024 17.50p 17.50p 17.00p 17.50p 0
05/01/2024 17.50p 17.50p 17.05p 17.50p 516
04/01/2024 18.00p 17.50p 17.00p 17.50p 0
03/01/2024 17.00p 17.50p 17.00p 17.50p 6250
02/01/2024 18.00p 18.00p 16.00p 17.50p 1950
29/12/2023 17.00p 17.00p 16.00p 16.00p 65000
28/12/2023 17.50p 17.50p 15.40p 17.00p 16000
27/12/2023 17.50p 17.50p 15.40p 17.50p 7471
22/12/2023 17.50p 17.50p 16.88p 17.50p 0
21/12/2023 18.00p 18.95p 15.40p 17.50p 82566
20/12/2023 21.00p 21.00p 19.56p 20.50p 15382
19/12/2023 21.00p 21.00p 20.56p 21.00p 15834
18/12/2023 20.50p 23.00p 19.22p 21.00p 64621
15/12/2023 20.00p 21.75p 19.22p 20.50p 19602
14/12/2023 20.00p 21.75p 20.00p 20.00p 19355
13/12/2023 20.00p 21.20p 20.00p 20.00p 0
12/12/2023 20.00p 21.75p 18.66p 20.00p 11856
11/12/2023 20.00p 21.80p 18.66p 20.00p 3905
08/12/2023 20.00p 21.07p 20.00p 20.00p 344
07/12/2023 19.00p 20.40p 19.00p 20.00p 12243
06/12/2023 19.50p 19.50p 18.30p 19.00p 18683
05/12/2023 19.50p 20.04p 18.00p 19.50p 23094
04/12/2023 19.00p 20.04p 18.22p 19.50p 45439
01/12/2023 18.00p 19.40p 17.40p 19.00p 51230
30/11/2023 16.50p 19.00p 16.13p 19.00p 75442
29/11/2023 16.50p 28.00p 15.00p 16.50p 159020
28/11/2023 29.00p 29.00p 29.00p 29.00p 0
27/11/2023 29.00p 29.00p 26.90p 29.00p 3176
24/11/2023 29.50p 29.50p 27.00p 29.00p 30030
23/11/2023 29.50p 29.50p 27.10p 29.50p 7599
22/11/2023 29.50p 29.50p 27.10p 29.50p 29468
21/11/2023 29.50p 30.33p 29.50p 29.50p 0
20/11/2023 29.50p 29.50p 27.00p 29.50p 9190
17/11/2023 29.00p 29.50p 27.10p 29.50p 143905
16/11/2023 29.50p 29.60p 27.00p 29.00p 6358
15/11/2023 29.50p 29.50p 27.00p 29.50p 942
14/11/2023 29.50p 30.25p 27.00p 29.50p 134985
13/11/2023 29.50p 29.50p 29.50p 29.50p 0
10/11/2023 29.50p 29.50p 29.50p 29.50p 0
09/11/2023 29.50p 29.50p 29.50p 29.50p 0
08/11/2023 29.50p 29.50p 29.50p 29.50p 0
07/11/2023 29.50p 29.50p 27.00p 29.50p 1526
06/11/2023 29.50p 31.70p 25.60p 29.50p 93948
03/11/2023 27.50p 30.00p 27.50p 28.50p 22487
02/11/2023 26.50p 28.75p 26.50p 27.50p 0
01/11/2023 26.50p 26.50p 24.50p 26.50p 2041
31/10/2023 26.50p 28.75p 26.50p 26.50p 25000
30/10/2023 26.50p 26.50p 26.50p 26.50p 0
27/10/2023 25.50p 26.50p 24.00p 26.50p 45000
26/10/2023 25.50p 26.34p 24.00p 25.50p 11566
25/10/2023 27.00p 27.00p 24.05p 25.50p 11417
24/10/2023 27.00p 27.60p 27.00p 27.00p 0
23/10/2023 27.00p 27.30p 24.06p 27.00p 7981
20/10/2023 27.00p 27.60p 27.00p 27.00p 0
19/10/2023 27.00p 28.00p 23.00p 27.00p 0
18/10/2023 27.00p 27.60p 27.00p 27.00p 0
17/10/2023 27.50p 28.00p 25.05p 27.00p 8141

*Close Price adjusted for both dividends and splits