Lifesafe Holdings (LIFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
29/12/2022 48.00p 48.00p 46.44p 48.00p 25092
28/12/2022 48.00p 48.00p 46.44p 48.00p 5054
23/12/2022 48.00p 48.00p 47.00p 48.00p 0
22/12/2022 47.00p 48.00p 46.50p 48.00p 0
21/12/2022 46.50p 48.00p 46.50p 47.00p 27494
20/12/2022 46.00p 46.90p 45.14p 46.00p 32437
19/12/2022 46.00p 46.90p 46.00p 46.00p 31667
16/12/2022 46.00p 46.50p 46.00p 46.50p 0
15/12/2022 47.00p 47.00p 46.50p 46.50p 0
14/12/2022 47.00p 47.00p 47.00p 47.00p 0
13/12/2022 46.50p 47.33p 46.50p 47.00p 0
12/12/2022 46.50p 48.00p 46.50p 46.50p 8382
09/12/2022 45.50p 47.70p 43.10p 46.50p 22619
08/12/2022 45.50p 45.50p 45.50p 45.50p 0
07/12/2022 45.50p 45.50p 45.50p 45.50p 0
06/12/2022 49.50p 49.50p 43.10p 45.50p 14000
05/12/2022 46.50p 46.50p 45.67p 46.00p 0
02/12/2022 46.00p 46.00p 45.67p 46.00p 0
01/12/2022 43.50p 46.00p 43.50p 46.00p 18119
30/11/2022 42.50p 44.80p 42.50p 43.50p 49900
29/11/2022 42.00p 42.50p 40.00p 42.50p 45000
28/11/2022 42.00p 42.00p 41.33p 42.00p 0
25/11/2022 42.00p 42.05p 42.00p 42.00p 125718
24/11/2022 42.00p 42.00p 41.33p 42.00p 0
23/11/2022 42.00p 42.00p 41.33p 42.00p 0
22/11/2022 42.00p 42.00p 41.33p 42.00p 0
21/11/2022 42.50p 42.50p 42.50p 42.50p 0
18/11/2022 43.00p 43.00p 41.10p 42.50p 85000
17/11/2022 42.50p 42.50p 42.50p 42.50p 0
16/11/2022 42.50p 42.50p 41.10p 42.50p 40000
15/11/2022 42.00p 42.50p 42.00p 42.50p 0
14/11/2022 38.50p 42.50p 38.50p 42.50p 29038
11/11/2022 39.00p 39.50p 39.00p 39.00p 1265
10/11/2022 39.00p 39.00p 39.00p 39.00p 0
09/11/2022 39.00p 39.00p 39.00p 39.00p 0
08/11/2022 38.50p 39.00p 38.00p 39.00p 0
07/11/2022 38.50p 38.90p 38.50p 38.50p 5110
04/11/2022 38.50p 38.50p 38.00p 38.50p 0
03/11/2022 38.50p 38.50p 38.00p 38.50p 0
02/11/2022 38.50p 38.50p 38.00p 38.50p 0
01/11/2022 38.50p 38.50p 38.00p 38.50p 0
31/10/2022 38.50p 38.50p 38.00p 38.50p 5000
28/10/2022 38.50p 38.50p 38.50p 38.50p 0
27/10/2022 38.50p 39.14p 38.50p 38.50p 8350
26/10/2022 38.50p 38.50p 38.50p 38.50p 0
25/10/2022 38.50p 38.50p 38.50p 38.50p 0
24/10/2022 38.50p 38.50p 38.50p 38.50p 0
21/10/2022 38.50p 38.50p 38.00p 38.50p 800
20/10/2022 38.50p 38.50p 38.50p 38.50p 0
19/10/2022 38.50p 38.50p 37.00p 38.50p 10306
18/10/2022 38.50p 38.50p 38.50p 38.50p 0
17/10/2022 38.50p 38.50p 37.11p 38.50p 78076
14/10/2022 38.50p 38.50p 38.50p 38.50p 0
13/10/2022 38.50p 38.50p 38.50p 38.50p 0
12/10/2022 38.50p 38.50p 38.50p 38.50p 0
11/10/2022 38.50p 38.50p 38.50p 38.50p 0
10/10/2022 38.50p 38.50p 38.50p 38.50p 0
07/10/2022 38.50p 38.50p 37.33p 38.50p 500
06/10/2022 42.50p 42.50p 39.50p 39.50p 20259
05/10/2022 42.50p 42.50p 42.50p 42.50p 0
04/10/2022 42.50p 42.50p 42.50p 42.50p 0
03/10/2022 42.50p 42.50p 40.00p 42.50p 20050
30/09/2022 42.50p 42.50p 41.95p 42.50p 19045
29/09/2022 41.50p 43.66p 41.00p 42.50p 46329
28/09/2022 41.50p 41.50p 41.50p 41.50p 0
27/09/2022 41.00p 41.50p 41.00p 41.50p 0
26/09/2022 43.00p 43.00p 43.00p 43.00p 0
23/09/2022 43.00p 43.00p 43.00p 43.00p 0
22/09/2022 43.00p 43.00p 43.00p 43.00p 0
21/09/2022 43.00p 43.00p 43.00p 43.00p 0
20/09/2022 43.00p 43.00p 43.00p 43.00p 0
19/09/2022 43.00p 43.00p 43.00p 43.00p 0
16/09/2022 43.00p 43.00p 43.00p 43.00p 0
15/09/2022 43.00p 43.00p 43.00p 43.00p 0
14/09/2022 43.00p 43.00p 43.00p 43.00p 0
13/09/2022 45.00p 45.00p 41.00p 43.00p 5000
12/09/2022 45.00p 45.00p 44.00p 45.00p 69
09/09/2022 46.00p 46.00p 44.00p 45.00p 8450
08/09/2022 46.00p 45.50p 45.50p 45.50p 0
07/09/2022 46.00p 45.50p 45.50p 45.50p 0
06/09/2022 46.00p 45.50p 45.50p 45.50p 0
05/09/2022 46.00p 46.00p 45.50p 45.50p 0
02/09/2022 47.40p 47.40p 45.50p 45.50p 6000
01/09/2022 48.40p 48.40p 48.40p 48.40p 0
31/08/2022 51.00p 51.00p 49.00p 50.00p 8000
30/08/2022 55.50p 55.50p 50.00p 51.00p 38185
29/08/2022 55.50p 55.50p 55.50p 55.50p 0
26/08/2022 55.50p 55.50p 55.50p 55.50p 0
25/08/2022 55.50p 55.50p 55.50p 55.50p 0
24/08/2022 55.50p 55.50p 55.50p 55.50p 0
23/08/2022 55.50p 55.50p 55.50p 55.50p 0
22/08/2022 55.50p 55.50p 54.00p 55.50p 8550
19/08/2022 54.50p 55.70p 54.50p 55.50p 9027
18/08/2022 54.50p 54.50p 54.50p 54.50p 0
17/08/2022 54.50p 54.55p 54.50p 54.50p 173
16/08/2022 54.50p 56.24p 54.50p 54.50p 1025
15/08/2022 54.50p 56.40p 54.50p 54.50p 1500
12/08/2022 54.50p 54.50p 54.50p 54.50p 0
11/08/2022 54.50p 56.40p 54.50p 54.50p 886
10/08/2022 54.50p 56.40p 54.50p 54.50p 1000
09/08/2022 54.50p 56.50p 54.50p 54.50p 333
08/08/2022 53.50p 56.50p 53.50p 54.50p 5362
05/08/2022 53.50p 53.50p 53.50p 53.50p 0
04/08/2022 53.50p 53.50p 53.50p 53.50p 0
03/08/2022 53.50p 54.70p 53.50p 53.50p 2808
02/08/2022 53.50p 53.50p 53.50p 53.50p 0
01/08/2022 52.50p 53.50p 52.50p 53.50p 0
29/07/2022 51.50p 53.50p 51.00p 53.50p 65817
28/07/2022 57.00p 57.00p 50.30p 51.50p 12215
27/07/2022 60.00p 60.00p 56.00p 57.50p 16650
26/07/2022 60.00p 60.00p 60.00p 60.00p 0
25/07/2022 63.00p 63.00p 59.50p 59.50p 4950
22/07/2022 63.00p 63.00p 62.50p 62.50p 0
21/07/2022 62.00p 62.50p 61.00p 62.50p 14961
20/07/2022 62.00p 62.00p 62.00p 62.00p 0
19/07/2022 62.00p 62.60p 60.00p 62.00p 7306
18/07/2022 62.00p 62.00p 61.20p 62.00p 21563
15/07/2022 58.50p 61.00p 58.50p 61.00p 130912
14/07/2022 67.00p 67.04p 58.20p 58.50p 29240

*Close Price adjusted for both dividends and splits