Life Settlement Assets (LSAB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Life Settlement Assets

Date Open High Low Close* Volume
04/12/2018 0.60p 0.60p 0.60p 0.60p 0
03/12/2018 0.60p 0.60p 0.60p 0.60p 0
30/11/2018 0.60p 0.60p 0.60p 0.60p 0
29/11/2018 0.60p 0.60p 0.60p 0.60p 0
28/11/2018 0.60p 0.60p 0.60p 0.60p 0
27/11/2018 0.60p 0.60p 0.60p 0.60p 0
26/11/2018 0.60p 0.60p 0.60p 0.60p 0
23/11/2018 0.60p 0.60p 0.60p 0.60p 0
22/11/2018 0.60p 0.60p 0.60p 0.60p 0
21/11/2018 0.60p 0.60p 0.60p 0.60p 0
20/11/2018 0.60p 0.60p 0.60p 0.60p 0
19/11/2018 0.60p 0.60p 0.60p 0.60p 0
16/11/2018 0.60p 0.60p 0.60p 0.60p 0
15/11/2018 0.60p 0.60p 0.60p 0.60p 0
14/11/2018 0.60p 0.60p 0.60p 0.60p 0
13/11/2018 0.60p 0.60p 0.60p 0.60p 0
12/11/2018 0.60p 0.60p 0.60p 0.60p 7502
09/11/2018 0.60p 0.60p 0.60p 0.60p 0
08/11/2018 0.60p 0.60p 0.60p 0.60p 0
07/11/2018 0.60p 0.60p 0.60p 0.60p 0
06/11/2018 0.60p 0.60p 0.60p 0.60p 0
05/11/2018 0.60p 0.60p 0.60p 0.60p 0
02/11/2018 0.60p 0.60p 0.60p 0.60p 0
01/11/2018 0.60p 0.60p 0.60p 0.60p 0
31/10/2018 0.60p 0.60p 0.60p 0.60p 0
30/10/2018 0.60p 0.60p 0.60p 0.60p 0
29/10/2018 0.60p 0.60p 0.60p 0.60p 0
26/10/2018 0.60p 0.60p 0.60p 0.60p 0
25/10/2018 0.60p 0.60p 0.60p 0.60p 0
24/10/2018 0.60p 0.60p 0.60p 0.60p 0
23/10/2018 0.60p 0.60p 0.60p 0.60p 0
22/10/2018 0.60p 0.60p 0.60p 0.60p 0
19/10/2018 0.60p 0.60p 0.60p 0.60p 0
18/10/2018 0.60p 0.60p 0.60p 0.60p 0
17/10/2018 0.60p 0.60p 0.60p 0.60p 0
16/10/2018 0.60p 0.60p 0.60p 0.60p 62498
15/10/2018 0.60p 0.60p 0.60p 0.60p 20000
12/10/2018 0.60p 0.60p 0.60p 0.60p 7234
11/10/2018 0.60p 0.60p 0.60p 0.60p 0
10/10/2018 0.60p 0.60p 0.60p 0.60p 0
09/10/2018 0.60p 0.60p 0.60p 0.60p 0
08/10/2018 0.60p 0.60p 0.60p 0.60p 0
05/10/2018 0.60p 0.60p 0.60p 0.60p 0
04/10/2018 0.60p 0.60p 0.60p 0.60p 0
03/10/2018 0.60p 0.60p 0.60p 0.60p 2766
02/10/2018 0.60p 0.60p 0.60p 0.60p 0
01/10/2018 0.60p 0.60p 0.60p 0.60p 0
28/09/2018 0.60p 0.60p 0.60p 0.60p 0
27/09/2018 0.60p 0.60p 0.60p 0.60p 0
26/09/2018 0.60p 0.60p 0.60p 0.60p 0
25/09/2018 0.60p 0.60p 0.60p 0.60p 0
24/09/2018 0.60p 0.60p 0.60p 0.60p 0
21/09/2018 0.60p 0.60p 0.60p 0.60p 0
20/09/2018 0.60p 0.60p 0.60p 0.60p 0
19/09/2018 0.60p 0.60p 0.60p 0.60p 0
18/09/2018 0.60p 0.60p 0.60p 0.60p 0
17/09/2018 0.60p 0.60p 0.60p 0.60p 0
14/09/2018 0.60p 0.65p 0.60p 0.60p 0
13/09/2018 0.65p 0.65p 0.65p 0.65p 0
12/09/2018 0.65p 0.65p 0.65p 0.65p 0
11/09/2018 0.65p 0.65p 0.65p 0.65p 0
10/09/2018 0.65p 0.65p 0.65p 0.65p 0
07/09/2018 0.65p 0.65p 0.55p 0.65p 2474
06/09/2018 0.65p 0.65p 0.65p 0.65p 0
05/09/2018 0.65p 0.65p 0.65p 0.65p 0
04/09/2018 0.65p 0.65p 0.65p 0.65p 0
03/09/2018 0.65p 0.65p 0.65p 0.65p 0
31/08/2018 0.65p 0.65p 0.65p 0.65p 0
30/08/2018 0.65p 0.65p 0.65p 0.65p 0
29/08/2018 0.65p 0.65p 0.65p 0.65p 0
28/08/2018 0.65p 0.65p 0.65p 0.65p 0
24/08/2018 0.70p 0.70p 0.65p 0.65p 44292
23/08/2018 0.70p 0.70p 0.70p 0.70p 0
22/08/2018 0.70p 0.70p 0.70p 0.70p 0
21/08/2018 0.65p 0.70p 0.65p 0.70p 0
20/08/2018 0.65p 0.65p 0.65p 0.65p 0
17/08/2018 0.65p 0.65p 0.65p 0.65p 0
16/08/2018 0.65p 0.65p 0.65p 0.65p 0
15/08/2018 0.70p 0.70p 0.65p 0.65p 0
14/08/2018 0.70p 0.70p 0.70p 0.70p 0
13/08/2018 0.70p 0.70p 0.70p 0.70p 0
10/08/2018 0.70p 0.70p 0.70p 0.70p 0
09/08/2018 0.70p 0.70p 0.70p 0.70p 0
08/08/2018 0.70p 0.70p 0.70p 0.70p 0
07/08/2018 0.70p 0.70p 0.70p 0.70p 0
06/08/2018 0.70p 0.70p 0.70p 0.70p 0
03/08/2018 0.70p 0.70p 0.70p 0.70p 0
02/08/2018 0.70p 0.70p 0.70p 0.70p 0
01/08/2018 0.70p 0.70p 0.70p 0.70p 0
31/07/2018 0.70p 0.70p 0.70p 0.70p 0
30/07/2018 0.70p 0.70p 0.70p 0.70p 0
27/07/2018 0.70p 0.70p 0.70p 0.70p 0
26/07/2018 0.70p 0.70p 0.70p 0.70p 0
25/07/2018 0.70p 0.70p 0.70p 0.70p 0
24/07/2018 0.70p 0.70p 0.70p 0.70p 0
23/07/2018 0.70p 0.70p 0.70p 0.70p 0
20/07/2018 0.70p 0.70p 0.70p 0.70p 0
19/07/2018 0.70p 0.70p 0.70p 0.70p 0
18/07/2018 0.70p 0.70p 0.70p 0.70p 0
17/07/2018 0.70p 0.70p 0.70p 0.70p 0
16/07/2018 0.70p 0.70p 0.70p 0.70p 0
13/07/2018 0.70p 0.70p 0.70p 0.70p 0
12/07/2018 0.70p 0.70p 0.70p 0.70p 0
11/07/2018 0.65p 0.70p 0.65p 0.70p 0
10/07/2018 0.65p 0.65p 0.65p 0.65p 0
09/07/2018 0.65p 0.65p 0.65p 0.65p 0
06/07/2018 0.65p 0.65p 0.65p 0.65p 0
05/07/2018 0.65p 0.65p 0.65p 0.65p 0
04/07/2018 0.65p 0.65p 0.65p 0.65p 0
03/07/2018 0.65p 0.65p 0.65p 0.65p 0
02/07/2018 0.65p 0.65p 0.65p 0.65p 0
29/06/2018 0.65p 0.65p 0.65p 0.65p 0
28/06/2018 0.65p 0.65p 0.65p 0.65p 0
27/06/2018 0.65p 0.65p 0.65p 0.65p 0
26/06/2018 0.65p 0.65p 0.65p 0.65p 0
25/06/2018 0.70p 0.70p 0.65p 0.65p 0
22/06/2018 0.70p 0.70p 0.70p 0.70p 0
21/06/2018 0.70p 0.70p 0.70p 0.70p 0
20/06/2018 0.70p 0.70p 0.70p 0.70p 0
19/06/2018 0.70p 0.70p 0.70p 0.70p 0
18/06/2018 0.70p 0.70p 0.70p 0.70p 0
15/06/2018 0.70p 0.70p 0.70p 0.70p 0
14/06/2018 0.70p 0.70p 0.70p 0.70p 0
13/06/2018 0.70p 0.70p 0.70p 0.70p 0
12/06/2018 0.70p 0.70p 0.70p 0.70p 0
11/06/2018 0.70p 0.70p 0.70p 0.70p 0
08/06/2018 0.70p 0.70p 0.70p 0.70p 0
07/06/2018 0.70p 0.70p 0.70p 0.70p 0
06/06/2018 0.70p 0.73p 0.70p 0.70p 0
05/06/2018 0.70p 0.73p 0.70p 0.73p 5
04/06/2018 0.70p 0.70p 0.70p 0.70p 0
01/06/2018 0.70p 0.70p 0.70p 0.70p 0
31/05/2018 0.70p 0.70p 0.70p 0.70p 0
30/05/2018 0.70p 0.70p 0.70p 0.70p 0
29/05/2018 0.70p 0.70p 0.70p 0.70p 0
25/05/2018 0.70p 0.70p 0.70p 0.70p 32995
24/05/2018 0.70p 0.70p 0.70p 0.70p 0
23/05/2018 0.70p 0.70p 0.70p 0.70p 2277
22/05/2018 0.68p 0.70p 0.68p 0.70p 0
21/05/2018 0.68p 0.68p 0.68p 0.68p 0
18/05/2018 0.65p 0.68p 0.65p 0.68p 87651
17/05/2018 0.65p 0.65p 0.65p 0.65p 0
16/05/2018 0.65p 0.65p 0.65p 0.65p 0
15/05/2018 0.70p 0.70p 0.65p 0.65p 0
14/05/2018 0.70p 0.70p 0.70p 0.70p 0
11/05/2018 0.70p 0.70p 0.70p 0.70p 0
10/05/2018 0.70p 0.70p 0.70p 0.70p 0
09/05/2018 0.70p 0.70p 0.70p 0.70p 0
08/05/2018 0.70p 0.70p 0.70p 0.70p 0
04/05/2018 0.70p 0.70p 0.70p 0.70p 0
03/05/2018 0.70p 0.70p 0.70p 0.70p 0
02/05/2018 0.65p 0.70p 0.65p 0.70p 0
01/05/2018 0.65p 0.65p 0.65p 0.65p 60000
30/04/2018 0.65p 0.65p 0.65p 0.65p 0
27/04/2018 0.65p 0.65p 0.65p 0.65p 0
26/04/2018 0.65p 0.65p 0.65p 0.65p 0
25/04/2018 0.65p 0.65p 0.65p 0.65p 0
24/04/2018 0.65p 0.65p 0.65p 0.65p 0
23/04/2018 0.65p 0.65p 0.55p 0.65p 12680
20/04/2018 0.65p 0.65p 0.65p 0.65p 209232
19/04/2018 0.65p 0.65p 0.65p 0.65p 0
18/04/2018 0.65p 0.70p 0.65p 0.65p 0
17/04/2018 0.70p 0.70p 0.70p 0.70p 0
16/04/2018 0.65p 0.70p 0.55p 0.70p 6910
13/04/2018 0.65p 0.65p 0.65p 0.65p 0
12/04/2018 0.65p 0.65p 0.65p 0.65p 0
11/04/2018 0.65p 0.65p 0.65p 0.65p 0
10/04/2018 0.65p 0.65p 0.65p 0.65p 32573
09/04/2018 0.65p 0.65p 0.65p 0.65p 0
06/04/2018 0.65p 0.65p 0.65p 0.65p 0
05/04/2018 0.65p 0.65p 0.55p 0.65p 0
04/04/2018 0.55p 0.55p 0.55p 0.55p 0
03/04/2018 0.55p 0.55p 0.55p 0.55p 0
29/03/2018 0.55p 0.55p 0.55p 0.55p 0
28/03/2018 0.55p 0.55p 0.55p 0.55p 0
27/03/2018 0.55p 0.55p 0.55p 0.55p 0
26/03/2018 0.40p 0.57p 0.40p 0.55p 0

*Close Price adjusted for both dividends and splits