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
08/03/2024 44.00p 44.90p 44.00p 44.30p 318809
07/03/2024 44.40p 45.30p 44.20p 44.50p 414919
06/03/2024 45.00p 45.90p 44.00p 44.90p 2498875
05/03/2024 46.00p 46.00p 44.21p 45.80p 305197
04/03/2024 44.10p 45.50p 44.00p 44.30p 1293879
01/03/2024 45.80p 45.80p 43.60p 44.10p 503086
29/02/2024 44.40p 45.00p 43.90p 44.40p 1713314
28/02/2024 44.40p 45.90p 44.40p 44.40p 1822972
27/02/2024 45.10p 46.90p 44.50p 45.00p 1389049
26/02/2024 45.80p 46.40p 45.00p 45.10p 964618
23/02/2024 46.60p 47.60p 45.10p 46.00p 715262
22/02/2024 46.70p 47.75p 46.60p 47.00p 744229
21/02/2024 49.00p 49.00p 46.60p 47.00p 597121
20/02/2024 48.00p 49.90p 47.40p 47.40p 902649
19/02/2024 48.60p 49.29p 48.10p 48.90p 330740
16/02/2024 49.80p 49.90p 48.30p 48.30p 706070
15/02/2024 48.80p 49.90p 48.40p 48.40p 2385554
14/02/2024 50.00p 50.40p 48.80p 49.20p 4913268
13/02/2024 52.80p 52.80p 49.60p 49.60p 1194832
12/02/2024 52.60p 52.60p 51.20p 51.60p 780309
09/02/2024 56.00p 56.00p 51.80p 51.80p 1191480
08/02/2024 55.20p 56.06p 53.60p 53.60p 461949
07/02/2024 56.80p 57.44p 55.20p 55.20p 706946
06/02/2024 57.00p 58.00p 56.00p 56.80p 281409
05/02/2024 57.00p 58.00p 55.60p 57.00p 295949
02/02/2024 56.40p 57.00p 55.55p 56.40p 614686
01/02/2024 59.00p 59.00p 55.80p 56.20p 1039760
31/01/2024 58.60p 60.00p 57.00p 57.40p 690578
30/01/2024 59.00p 60.00p 58.80p 59.00p 606246
29/01/2024 59.40p 60.80p 59.00p 59.00p 296134
26/01/2024 59.40p 61.00p 59.20p 60.00p 413439
25/01/2024 61.00p 61.00p 59.40p 60.00p 173601
24/01/2024 60.20p 61.60p 59.80p 59.80p 219795
23/01/2024 60.40p 61.80p 60.00p 60.00p 769959
22/01/2024 60.60p 62.00p 60.60p 60.60p 516471
19/01/2024 60.60p 62.00p 60.60p 60.60p 593129
18/01/2024 60.00p 62.00p 60.00p 60.60p 584125
17/01/2024 62.00p 63.60p 60.00p 60.40p 830591
16/01/2024 62.00p 63.80p 62.00p 62.20p 564258
15/01/2024 63.00p 65.00p 62.00p 62.20p 183702
12/01/2024 64.80p 64.80p 63.00p 63.40p 373468
11/01/2024 63.40p 64.80p 63.40p 63.40p 131170
10/01/2024 63.20p 64.80p 62.60p 63.20p 158272
09/01/2024 63.00p 64.40p 63.00p 63.40p 1105053
08/01/2024 63.00p 63.80p 63.00p 63.20p 79275
05/01/2024 62.40p 64.40p 62.40p 63.40p 359311
04/01/2024 62.40p 64.40p 62.40p 63.40p 142605
03/01/2024 62.00p 64.40p 62.00p 63.00p 309733
02/01/2024 63.20p 64.00p 62.55p 64.00p 93061
29/12/2023 63.00p 63.20p 62.50p 63.20p 90640
28/12/2023 61.20p 63.20p 61.20p 63.20p 552564
27/12/2023 61.20p 63.00p 61.00p 62.00p 188538
22/12/2023 61.40p 62.80p 61.20p 61.20p 340985
21/12/2023 61.20p 63.00p 61.20p 61.40p 216756
20/12/2023 61.20p 62.80p 61.20p 62.00p 1001627
19/12/2023 61.80p 62.80p 61.80p 61.80p 402691
18/12/2023 62.80p 63.40p 61.80p 62.20p 773668
15/12/2023 63.60p 64.00p 62.80p 63.20p 1748068
14/12/2023 61.40p 64.00p 61.40p 63.60p 470372
13/12/2023 60.00p 61.60p 60.00p 61.20p 245985
12/12/2023 60.00p 60.80p 60.00p 60.40p 275009
11/12/2023 59.00p 60.80p 59.00p 60.60p 390278
08/12/2023 62.40p 62.60p 59.60p 59.80p 656481
07/12/2023 62.40p 63.20p 62.20p 62.20p 547453
06/12/2023 62.20p 63.40p 62.20p 62.60p 221812
05/12/2023 62.20p 63.80p 62.20p 62.60p 372884
04/12/2023 62.20p 63.23p 62.20p 62.60p 414533
01/12/2023 63.40p 63.40p 62.20p 63.20p 1446216
30/11/2023 64.60p 65.20p 63.00p 63.00p 1317643
29/11/2023 65.00p 66.00p 64.60p 65.00p 209759
28/11/2023 65.00p 65.80p 65.00p 65.20p 221535
27/11/2023 66.80p 66.80p 65.20p 65.60p 161689
24/11/2023 66.80p 66.80p 65.57p 65.80p 721884
23/11/2023 65.80p 66.80p 65.20p 65.20p 174172
22/11/2023 66.20p 66.80p 65.60p 66.00p 213269
21/11/2023 66.20p 66.60p 65.80p 65.80p 213652
20/11/2023 68.00p 68.00p 66.39p 66.60p 151863
17/11/2023 66.40p 67.60p 66.40p 66.40p 271264
16/11/2023 67.60p 68.20p 66.40p 66.40p 207188
15/11/2023 68.20p 69.00p 67.60p 67.60p 508989
14/11/2023 68.60p 69.00p 67.20p 68.60p 835393
13/11/2023 67.00p 68.60p 67.00p 67.40p 795551
10/11/2023 68.20p 68.20p 67.40p 67.80p 173211
09/11/2023 67.00p 68.80p 66.00p 67.80p 666571
08/11/2023 67.00p 67.80p 66.80p 67.20p 657047
07/11/2023 67.60p 68.00p 67.00p 67.60p 167834
06/11/2023 66.00p 68.20p 66.00p 67.80p 403174
03/11/2023 67.60p 68.80p 66.40p 66.80p 1788178
02/11/2023 62.00p 67.60p 61.74p 67.20p 553321
01/11/2023 61.20p 61.80p 60.71p 61.00p 395268
31/10/2023 60.80p 61.40p 60.40p 61.40p 679900
30/10/2023 62.60p 63.20p 60.40p 60.40p 312286
27/10/2023 62.80p 62.80p 61.80p 62.00p 235106
26/10/2023 63.00p 63.20p 62.20p 62.20p 157497
25/10/2023 63.80p 64.51p 63.00p 63.20p 200474
24/10/2023 63.20p 65.00p 63.20p 63.60p 592876
23/10/2023 64.40p 65.00p 63.40p 64.20p 1269581
20/10/2023 64.60p 65.20p 64.40p 64.80p 504849
19/10/2023 66.60p 66.60p 64.20p 65.00p 270879
18/10/2023 68.20p 68.80p 66.80p 67.00p 347986
17/10/2023 69.40p 70.80p 68.00p 68.60p 697077
16/10/2023 70.00p 71.80p 69.20p 70.20p 199663
13/10/2023 73.00p 73.00p 71.00p 71.20p 458487
12/10/2023 73.00p 74.20p 72.40p 72.40p 369506
11/10/2023 70.60p 74.00p 70.54p 73.40p 598560
10/10/2023 69.80p 71.60p 68.83p 71.60p 410263
09/10/2023 69.40p 70.00p 68.80p 69.40p 265643
06/10/2023 69.80p 70.00p 68.20p 69.00p 398869
05/10/2023 69.00p 70.00p 68.60p 70.00p 264665
04/10/2023 69.00p 70.00p 68.00p 69.60p 730401
03/10/2023 69.20p 70.40p 68.80p 70.00p 713269
02/10/2023 70.00p 70.60p 69.20p 69.80p 681234
29/09/2023 70.00p 71.00p 69.00p 69.60p 523415
28/09/2023 70.80p 70.80p 69.00p 69.20p 438406
27/09/2023 72.00p 72.00p 70.20p 71.40p 433992
26/09/2023 72.00p 72.00p 70.20p 71.60p 308051
25/09/2023 71.00p 72.40p 69.40p 72.40p 1124377
22/09/2023 71.00p 72.00p 69.51p 72.00p 821346
21/09/2023 70.20p 72.00p 69.60p 71.80p 719736
20/09/2023 72.80p 72.80p 70.60p 71.80p 389916
19/09/2023 72.80p 72.80p 70.60p 71.80p 1645868
18/09/2023 70.00p 76.80p 68.20p 73.80p 2944304
15/09/2023 66.00p 68.00p 64.20p 68.00p 16116382
14/09/2023 65.40p 65.40p 64.00p 65.00p 528108
13/09/2023 64.00p 65.60p 64.00p 64.60p 946238
12/09/2023 64.60p 65.40p 64.57p 65.00p 503691
11/09/2023 64.00p 65.80p 64.00p 65.60p 550423
08/09/2023 64.00p 66.00p 64.00p 65.00p 70399
07/09/2023 65.00p 65.00p 63.60p 65.00p 609708
06/09/2023 64.60p 64.60p 63.72p 64.40p 993868
05/09/2023 64.60p 65.00p 63.40p 64.60p 186364
04/09/2023 63.80p 65.00p 63.74p 65.00p 714660
01/09/2023 64.60p 65.00p 64.00p 64.40p 653246
31/08/2023 62.60p 68.00p 62.60p 64.00p 3081156
30/08/2023 61.00p 62.60p 60.80p 62.00p 48873
29/08/2023 62.80p 63.00p 60.60p 62.00p 245384
25/08/2023 62.80p 62.80p 60.20p 62.80p 303278
24/08/2023 62.00p 62.60p 59.96p 60.40p 352098
23/08/2023 61.80p 61.80p 60.00p 61.80p 162805
22/08/2023 62.20p 62.20p 59.80p 59.80p 257398
21/08/2023 60.40p 62.40p 60.00p 61.20p 230147
18/08/2023 60.80p 61.80p 60.40p 60.40p 228294
17/08/2023 63.00p 63.00p 60.80p 61.20p 189307
16/08/2023 62.40p 62.80p 61.20p 61.20p 91663
15/08/2023 61.80p 63.20p 61.71p 63.20p 86598
14/08/2023 63.20p 63.20p 61.60p 62.40p 78245
11/08/2023 63.20p 63.20p 61.60p 63.20p 120479
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

*Close Price adjusted for both dividends and splits