Lifesafe Holdings (LIFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/10/2023 27.50p 27.75p 27.50p 27.50p 3740
13/10/2023 27.50p 27.50p 26.25p 27.50p 0
12/10/2023 27.50p 27.50p 26.25p 27.50p 0
11/10/2023 27.50p 28.20p 25.05p 27.50p 10900
10/10/2023 27.50p 27.50p 25.50p 27.50p 5750
09/10/2023 27.50p 27.50p 25.50p 27.50p 7890
06/10/2023 29.50p 29.50p 27.50p 27.50p 6310
05/10/2023 29.50p 29.50p 25.00p 29.50p 80150
04/10/2023 32.50p 32.50p 28.00p 29.50p 7988
03/10/2023 33.00p 33.00p 31.00p 32.00p 3265
02/10/2023 33.50p 33.50p 31.00p 33.00p 4207
29/09/2023 33.50p 33.50p 33.00p 33.50p 543
28/09/2023 32.50p 33.50p 32.50p 33.50p 10921
27/09/2023 32.50p 33.50p 30.05p 32.50p 5451
26/09/2023 32.50p 35.00p 29.73p 32.50p 34746
25/09/2023 32.50p 32.50p 32.50p 32.50p 0
22/09/2023 32.50p 34.60p 32.50p 32.50p 2158
21/09/2023 32.50p 32.50p 31.67p 32.50p 0
20/09/2023 32.50p 32.50p 31.67p 32.50p 0
19/09/2023 32.50p 33.65p 30.35p 32.50p 8846
18/09/2023 32.50p 34.90p 30.00p 32.50p 2393
15/09/2023 32.50p 32.50p 30.00p 32.50p 1667
14/09/2023 32.50p 32.50p 31.00p 32.50p 3255
13/09/2023 33.50p 34.20p 30.35p 32.50p 9147
12/09/2023 37.00p 37.00p 33.50p 33.50p 12552
11/09/2023 37.00p 37.20p 35.00p 36.50p 6864
08/09/2023 37.00p 37.00p 35.00p 36.50p 572
07/09/2023 36.50p 36.50p 35.03p 36.50p 250
06/09/2023 37.00p 37.00p 35.00p 36.50p 34000
05/09/2023 37.00p 37.00p 35.00p 37.00p 1143
04/09/2023 37.00p 37.00p 36.00p 37.00p 0
01/09/2023 37.00p 37.00p 36.00p 37.00p 0
31/08/2023 37.00p 38.28p 37.00p 37.00p 5000
30/08/2023 39.00p 39.00p 36.00p 37.00p 9509
29/08/2023 40.00p 41.40p 37.25p 39.00p 64707
25/08/2023 39.50p 41.50p 38.00p 40.00p 7320
24/08/2023 40.00p 41.56p 40.00p 40.00p 250
23/08/2023 40.00p 40.00p 37.00p 40.00p 76900
22/08/2023 43.50p 44.00p 38.00p 40.00p 11099
21/08/2023 44.50p 44.50p 42.00p 43.50p 15953
18/08/2023 44.50p 44.50p 43.00p 44.50p 25000
17/08/2023 44.50p 45.75p 44.50p 44.50p 0
16/08/2023 44.50p 45.75p 44.50p 44.50p 0
15/08/2023 44.50p 47.00p 43.65p 44.50p 5406
14/08/2023 44.50p 46.45p 43.65p 44.50p 5090
11/08/2023 42.50p 46.65p 42.50p 44.50p 61756
10/08/2023 42.50p 42.50p 42.50p 42.50p 0
09/08/2023 42.50p 42.50p 42.50p 42.50p 0
08/08/2023 40.50p 44.35p 40.40p 42.50p 10728
07/08/2023 40.50p 40.50p 38.95p 40.50p 801
04/08/2023 40.50p 43.00p 40.50p 40.50p 1000
03/08/2023 41.00p 43.00p 38.65p 40.50p 9670
02/08/2023 39.50p 40.50p 38.25p 40.50p 0
01/08/2023 39.50p 39.50p 38.25p 39.50p 0
31/07/2023 39.50p 39.50p 38.25p 39.50p 0
28/07/2023 39.50p 39.50p 38.25p 39.50p 0
27/07/2023 39.50p 39.50p 38.25p 39.50p 0
26/07/2023 39.50p 41.25p 39.50p 39.50p 200
25/07/2023 39.50p 42.00p 39.50p 42.00p 8500
24/07/2023 39.50p 39.50p 38.25p 39.50p 0
21/07/2023 39.50p 42.00p 38.25p 39.50p 0
20/07/2023 39.50p 42.00p 39.50p 42.00p 7436
19/07/2023 39.50p 39.50p 38.00p 39.50p 1874
18/07/2023 39.50p 39.50p 39.50p 39.50p 0
17/07/2023 39.50p 40.65p 39.50p 39.50p 2438
14/07/2023 39.50p 42.00p 36.00p 42.00p 19742
13/07/2023 39.50p 42.00p 39.50p 42.00p 15000
12/07/2023 39.50p 39.50p 39.50p 39.50p 0
11/07/2023 39.50p 39.50p 37.00p 39.50p 1925
10/07/2023 39.50p 39.50p 38.25p 39.50p 0
07/07/2023 39.50p 41.40p 39.50p 41.40p 4000
06/07/2023 40.50p 40.50p 37.05p 39.50p 1112
05/07/2023 40.50p 39.50p 38.25p 39.50p 0
04/07/2023 40.50p 40.50p 37.05p 39.50p 55
03/07/2023 40.50p 40.50p 38.00p 39.50p 1843
30/06/2023 41.00p 42.80p 41.00p 41.00p 0
29/06/2023 40.50p 42.80p 40.50p 41.00p 0
28/06/2023 41.00p 41.00p 38.60p 41.00p 550
27/06/2023 41.00p 41.00p 39.08p 41.00p 5752
26/06/2023 41.00p 41.00p 39.00p 41.00p 3364
23/06/2023 40.00p 40.00p 40.00p 40.00p 0
22/06/2023 40.00p 40.00p 40.00p 40.00p 0
21/06/2023 40.00p 40.00p 40.00p 40.00p 0
20/06/2023 40.00p 40.00p 40.00p 40.00p 0
19/06/2023 40.00p 40.00p 38.00p 40.00p 1579
16/06/2023 40.00p 40.00p 39.33p 40.00p 0
15/06/2023 40.00p 40.00p 39.33p 40.00p 0
14/06/2023 41.00p 41.00p 38.04p 41.00p 34723
13/06/2023 41.00p 41.00p 40.40p 41.00p 0
12/06/2023 41.00p 41.00p 38.50p 41.00p 1000
09/06/2023 41.00p 42.65p 41.00p 41.00p 3094
08/06/2023 40.00p 40.50p 39.33p 40.50p 0
07/06/2023 40.00p 41.60p 38.60p 40.00p 5480
06/06/2023 39.50p 41.90p 38.60p 40.00p 5363
05/06/2023 38.00p 41.00p 37.35p 39.50p 14965
02/06/2023 33.00p 37.00p 33.00p 34.50p 3007
01/06/2023 33.00p 34.33p 33.50p 33.50p 0
31/05/2023 33.00p 34.33p 31.25p 33.50p 0
30/05/2023 34.00p 34.00p 31.00p 32.50p 0
26/05/2023 34.00p 34.00p 34.00p 34.00p 29266
25/05/2023 36.50p 36.50p 33.25p 34.00p 17301
24/05/2023 36.50p 36.50p 36.00p 36.50p 0
23/05/2023 35.00p 36.92p 35.00p 36.50p 21635
22/05/2023 34.50p 35.67p 35.00p 35.00p 0
19/05/2023 35.00p 35.00p 33.50p 35.00p 3618
18/05/2023 35.00p 35.00p 34.33p 35.00p 0
17/05/2023 35.00p 35.00p 33.00p 35.00p 26666
16/05/2023 35.00p 35.00p 34.33p 35.00p 0
15/05/2023 35.00p 36.50p 35.00p 35.00p 257
12/05/2023 34.50p 36.96p 34.50p 35.00p 3301
11/05/2023 34.50p 35.00p 34.00p 35.00p 66800
10/05/2023 34.50p 35.00p 34.50p 35.00p 0
09/05/2023 34.50p 35.00p 34.50p 35.00p 0
05/05/2023 35.00p 35.00p 35.00p 35.00p 1650
04/05/2023 35.00p 35.00p 35.00p 35.00p 0
03/05/2023 35.00p 35.00p 35.00p 35.00p 0
02/05/2023 35.00p 35.00p 33.80p 35.00p 5953
28/04/2023 34.50p 37.11p 33.00p 35.00p 30820
27/04/2023 34.50p 34.50p 34.50p 34.50p 0
26/04/2023 34.50p 34.50p 32.05p 34.50p 900
25/04/2023 34.50p 34.50p 34.50p 34.50p 0
24/04/2023 34.50p 34.50p 33.00p 34.50p 16667
21/04/2023 34.00p 35.00p 32.83p 34.50p 52155
20/04/2023 33.50p 35.80p 33.00p 34.00p 0
19/04/2023 33.50p 35.25p 31.20p 33.50p 7880
18/04/2023 33.50p 33.50p 31.20p 33.50p 1641
17/04/2023 31.50p 33.40p 31.20p 32.50p 12966
14/04/2023 33.00p 33.00p 31.00p 32.50p 16737
13/04/2023 33.00p 33.00p 31.00p 33.00p 8000
12/04/2023 33.00p 34.00p 33.00p 33.00p 0
11/04/2023 34.00p 34.00p 33.00p 33.00p 5000
06/04/2023 34.00p 34.33p 34.00p 34.00p 0
05/04/2023 34.00p 34.45p 34.00p 34.00p 128
04/04/2023 34.00p 34.00p 33.00p 34.00p 33100
03/04/2023 34.00p 34.00p 33.00p 34.00p 58298
31/03/2023 36.50p 36.50p 33.00p 34.00p 32452
30/03/2023 36.50p 36.50p 35.50p 35.50p 265113
29/03/2023 36.50p 37.90p 33.00p 35.50p 39838
28/03/2023 36.50p 36.50p 33.00p 36.50p 550
27/03/2023 36.50p 36.50p 33.00p 36.50p 3394
24/03/2023 36.50p 36.50p 36.00p 36.50p 0
23/03/2023 36.50p 36.50p 36.50p 36.50p 0
22/03/2023 36.50p 36.50p 36.50p 36.50p 0
21/03/2023 37.00p 37.00p 33.00p 36.50p 13123
20/03/2023 37.00p 38.50p 37.00p 37.00p 0
17/03/2023 37.00p 38.50p 37.00p 37.00p 0
16/03/2023 37.00p 37.00p 34.12p 37.00p 5193
15/03/2023 37.50p 38.33p 37.50p 37.50p 0
14/03/2023 37.50p 38.33p 37.50p 37.50p 0
13/03/2023 37.50p 37.50p 35.36p 37.50p 5000
10/03/2023 37.50p 37.50p 35.36p 37.50p 7791
09/03/2023 37.50p 39.00p 37.50p 37.50p 7573
08/03/2023 38.00p 38.00p 36.67p 37.50p 0
07/03/2023 38.50p 39.90p 36.75p 38.00p 3111
06/03/2023 38.00p 39.90p 37.00p 38.00p 18000
03/03/2023 38.00p 38.00p 38.00p 38.00p 0
02/03/2023 38.00p 38.00p 38.00p 38.00p 0
01/03/2023 38.00p 39.90p 38.00p 38.00p 110
28/02/2023 33.00p 40.00p 33.00p 38.00p 109496
27/02/2023 34.00p 36.00p 31.50p 33.00p 0
24/02/2023 36.50p 36.50p 33.20p 34.00p 10000
23/02/2023 37.00p 37.00p 36.00p 36.50p 23112
22/02/2023 38.50p 38.50p 37.00p 37.00p 5000
21/02/2023 38.50p 40.00p 38.50p 39.00p 12611
20/02/2023 38.50p 38.50p 37.10p 38.50p 2709
17/02/2023 40.00p 41.00p 37.40p 38.50p 5245
16/02/2023 40.00p 40.00p 40.00p 40.00p 0
15/02/2023 40.00p 42.10p 40.00p 40.00p 4062
14/02/2023 40.00p 40.00p 40.00p 40.00p 5600
13/02/2023 40.00p 40.00p 40.00p 40.00p 0
10/02/2023 41.50p 41.50p 40.00p 40.00p 7900
09/02/2023 41.50p 41.50p 40.00p 41.50p 2885
08/02/2023 41.50p 41.50p 41.00p 41.50p 0
07/02/2023 41.50p 41.50p 41.00p 41.50p 0
06/02/2023 42.00p 43.44p 40.47p 41.50p 4801
03/02/2023 42.00p 42.00p 41.00p 42.00p 0
02/02/2023 43.00p 43.60p 40.18p 42.00p 10577
01/02/2023 43.00p 43.20p 43.00p 43.00p 34500
31/01/2023 41.00p 44.50p 40.30p 42.50p 66222
30/01/2023 39.00p 40.00p 38.15p 39.00p 15018
27/01/2023 39.00p 39.70p 39.00p 39.00p 17631
26/01/2023 41.50p 41.50p 38.50p 39.00p 5000
25/01/2023 42.00p 42.00p 38.00p 41.50p 22599
24/01/2023 48.00p 48.00p 38.00p 42.00p 85927
23/01/2023 48.00p 48.80p 48.00p 48.00p 1000
20/01/2023 51.50p 51.50p 46.00p 48.00p 9717
19/01/2023 54.00p 54.00p 46.00p 51.50p 36713
18/01/2023 54.50p 55.99p 54.50p 54.50p 4018
17/01/2023 54.00p 55.75p 53.50p 54.50p 0
16/01/2023 50.00p 54.00p 50.00p 54.00p 15147
13/01/2023 53.50p 53.50p 48.60p 50.00p 7454
12/01/2023 44.00p 53.70p 43.00p 53.50p 233002
11/01/2023 44.00p 45.00p 44.00p 44.00p 8888
10/01/2023 44.00p 44.00p 43.67p 44.00p 0
09/01/2023 44.00p 44.00p 43.67p 44.00p 0
06/01/2023 45.50p 45.50p 43.40p 44.00p 5761
05/01/2023 45.50p 45.50p 43.25p 45.50p 12500
04/01/2023 48.00p 48.00p 45.50p 45.50p 37000
03/01/2023 48.00p 48.00p 46.44p 48.00p 33243
30/12/2022 48.00p 49.40p 48.00p 48.00p 6566

*Close Price adjusted for both dividends and splits