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
26/05/2023 74.00p 74.00p 72.90p 74.00p 1633663
25/05/2023 72.20p 74.00p 72.20p 73.00p 557200
24/05/2023 75.20p 75.20p 73.00p 73.00p 111956
23/05/2023 76.00p 77.12p 75.00p 75.00p 155556
22/05/2023 75.00p 75.80p 73.60p 75.40p 295384
19/05/2023 75.00p 75.60p 73.40p 75.00p 3650650
18/05/2023 75.40p 75.40p 73.85p 75.40p 279576
17/05/2023 72.00p 75.00p 72.00p 74.00p 212921
16/05/2023 72.00p 73.20p 70.60p 73.20p 841103
15/05/2023 71.40p 72.00p 69.43p 71.00p 225739
12/05/2023 70.40p 71.60p 69.60p 71.00p 258789
11/05/2023 71.00p 72.00p 70.71p 71.40p 317495
10/05/2023 71.00p 72.88p 70.00p 71.60p 184686
09/05/2023 72.00p 73.20p 70.66p 73.00p 290035
05/05/2023 72.00p 72.44p 70.80p 72.20p 380836
04/05/2023 71.00p 73.00p 69.40p 71.00p 1238651
03/05/2023 69.00p 70.75p 68.37p 69.40p 532030
02/05/2023 68.40p 69.00p 67.80p 69.00p 738669
28/04/2023 67.80p 69.60p 66.40p 69.60p 402315
27/04/2023 66.60p 67.60p 65.51p 66.20p 265380
26/04/2023 66.00p 67.60p 66.00p 66.80p 618328
25/04/2023 66.00p 67.00p 65.40p 66.00p 491089
24/04/2023 66.00p 67.00p 64.60p 65.40p 613935
21/04/2023 66.00p 68.00p 64.00p 67.00p 1710156
20/04/2023 64.00p 68.60p 63.88p 67.00p 776787
19/04/2023 64.00p 65.00p 63.00p 63.40p 508895
18/04/2023 64.80p 65.00p 63.00p 65.00p 813605
17/04/2023 64.20p 64.80p 62.56p 63.00p 135348
14/04/2023 61.40p 64.20p 60.56p 64.20p 317867
13/04/2023 61.00p 61.20p 59.00p 61.00p 591945
12/04/2023 61.40p 62.20p 60.00p 62.20p 1680255
11/04/2023 60.00p 62.20p 60.00p 61.00p 1828766
06/04/2023 60.00p 62.00p 60.00p 61.00p 572634
05/04/2023 61.00p 61.72p 60.00p 61.00p 396573
04/04/2023 62.00p 62.00p 60.60p 61.40p 712370
03/04/2023 61.80p 61.80p 60.00p 60.80p 1661865
31/03/2023 60.00p 62.00p 59.00p 62.00p 440168
30/03/2023 60.00p 61.00p 58.30p 60.80p 742587
29/03/2023 60.00p 60.00p 58.00p 58.00p 936678
28/03/2023 62.00p 62.00p 58.00p 58.80p 553924
27/03/2023 61.00p 62.00p 59.99p 61.00p 921834
24/03/2023 62.00p 62.50p 60.80p 60.80p 1103969
23/03/2023 64.00p 64.00p 62.20p 62.20p 392442
22/03/2023 63.00p 65.00p 62.40p 62.60p 787399
21/03/2023 63.80p 65.13p 63.20p 63.20p 410442
20/03/2023 65.80p 66.33p 63.00p 64.00p 461714
17/03/2023 67.80p 68.10p 66.80p 66.80p 10520789
16/03/2023 66.60p 67.00p 66.00p 67.00p 779556
15/03/2023 67.20p 68.00p 66.20p 66.60p 709067
14/03/2023 68.00p 68.42p 67.00p 67.00p 752475
13/03/2023 68.20p 70.00p 68.00p 68.00p 504113
10/03/2023 70.50p 70.80p 69.00p 69.00p 522251
09/03/2023 70.60p 70.80p 70.20p 70.20p 1419544
08/03/2023 70.60p 71.00p 70.40p 70.40p 328634
07/03/2023 70.40p 71.00p 70.20p 70.40p 1079208
06/03/2023 68.90p 70.40p 68.90p 70.40p 1033508
03/03/2023 68.30p 69.00p 68.30p 69.00p 909685
02/03/2023 66.50p 68.60p 66.50p 68.40p 2486656
01/03/2023 66.30p 67.00p 66.00p 66.50p 447047
28/02/2023 66.10p 66.60p 66.00p 66.20p 370348
27/02/2023 65.80p 66.40p 65.80p 66.10p 519385
24/02/2023 65.80p 66.00p 65.69p 65.80p 591218
23/02/2023 65.70p 66.00p 65.60p 66.00p 243606
22/02/2023 66.00p 66.00p 65.40p 65.80p 326869
21/02/2023 66.00p 66.20p 65.80p 65.80p 273863
20/02/2023 66.00p 66.20p 65.80p 65.80p 314691
17/02/2023 66.00p 66.20p 65.88p 66.00p 511128
16/02/2023 66.00p 66.20p 65.80p 66.00p 518985
15/02/2023 66.00p 66.40p 65.60p 66.00p 533410
14/02/2023 65.60p 66.30p 65.27p 66.00p 426416
13/02/2023 65.60p 66.20p 65.20p 65.60p 1030356
10/02/2023 65.60p 66.20p 65.00p 65.70p 740146
09/02/2023 66.70p 66.70p 65.00p 65.60p 1964283
08/02/2023 66.80p 67.09p 66.40p 66.40p 242716
07/02/2023 66.80p 67.20p 66.40p 66.80p 216014
06/02/2023 67.50p 68.00p 66.80p 66.80p 404705
03/02/2023 68.10p 68.60p 67.00p 67.00p 1975433
02/02/2023 68.50p 68.60p 68.00p 68.20p 166019
01/02/2023 68.50p 69.00p 68.00p 68.20p 261226
31/01/2023 69.00p 69.00p 68.00p 68.40p 307302
30/01/2023 68.00p 69.00p 67.20p 68.80p 4633755
27/01/2023 67.10p 68.75p 67.10p 68.40p 217974
26/01/2023 67.10p 68.00p 67.00p 68.00p 581184
25/01/2023 68.70p 69.20p 67.00p 67.00p 486098
24/01/2023 69.40p 69.80p 68.00p 68.20p 293637
23/01/2023 70.20p 70.38p 69.60p 69.60p 595215
20/01/2023 70.20p 70.40p 70.00p 70.20p 1067712
19/01/2023 70.20p 73.20p 70.00p 73.20p 144242
18/01/2023 70.20p 70.40p 70.00p 70.00p 916483
17/01/2023 70.20p 70.40p 70.00p 70.20p 395495
16/01/2023 70.20p 70.40p 70.00p 70.00p 742683
13/01/2023 70.50p 70.50p 70.00p 70.20p 96279
12/01/2023 70.20p 70.40p 70.00p 70.20p 1521651
11/01/2023 70.20p 70.40p 70.00p 70.20p 1022923
10/01/2023 70.20p 70.40p 70.00p 70.20p 1560410
09/01/2023 70.50p 71.00p 69.60p 70.00p 440710
06/01/2023 70.70p 71.00p 70.01p 70.20p 84440
05/01/2023 71.50p 71.60p 70.00p 70.00p 1475924
04/01/2023 72.10p 72.20p 71.20p 71.60p 553025
03/01/2023 72.40p 72.60p 72.00p 72.00p 125569
30/12/2022 72.40p 72.40p 72.00p 72.30p 22715
29/12/2022 72.40p 72.50p 72.00p 72.30p 64912
28/12/2022 72.60p 72.60p 72.00p 72.30p 156516
23/12/2022 72.60p 72.60p 72.40p 72.50p 10099
22/12/2022 73.30p 73.60p 72.00p 72.70p 119744
21/12/2022 73.50p 73.80p 73.00p 73.30p 34028
20/12/2022 73.70p 74.00p 73.40p 73.40p 190528
19/12/2022 73.70p 74.00p 73.40p 73.70p 304786
16/12/2022 74.00p 74.00p 73.00p 73.70p 119140
15/12/2022 74.00p 74.06p 73.40p 74.00p 85457
14/12/2022 73.90p 74.06p 73.50p 74.00p 393935
13/12/2022 74.00p 74.40p 73.40p 73.90p 1643253
12/12/2022 74.00p 74.60p 73.40p 74.00p 41204
09/12/2022 74.00p 74.60p 73.40p 74.00p 148825
08/12/2022 74.00p 74.60p 73.40p 74.00p 723837
07/12/2022 74.00p 74.20p 73.40p 74.00p 164668
06/12/2022 74.00p 74.60p 73.52p 74.00p 1370059
05/12/2022 74.00p 74.28p 73.50p 74.00p 63207
02/12/2022 73.90p 74.34p 73.90p 74.00p 1527051
01/12/2022 74.40p 74.40p 73.90p 73.90p 77781
30/11/2022 74.40p 74.40p 74.00p 74.00p 105480
29/11/2022 74.50p 74.61p 74.20p 74.40p 1671617
28/11/2022 74.50p 74.69p 74.40p 74.60p 125203
25/11/2022 75.20p 75.20p 73.98p 74.60p 409003
24/11/2022 75.30p 75.40p 75.00p 75.20p 302467
23/11/2022 75.50p 75.50p 75.03p 75.20p 1022308
22/11/2022 75.30p 75.60p 75.00p 75.30p 473455
21/11/2022 75.20p 75.36p 75.00p 75.30p 695163
18/11/2022 75.20p 75.28p 75.00p 75.00p 424478
17/11/2022 75.20p 75.58p 75.00p 75.20p 472200
16/11/2022 75.20p 75.84p 75.00p 75.20p 751498
15/11/2022 75.10p 75.40p 74.60p 75.10p 1109128
14/11/2022 75.10p 75.37p 74.60p 75.00p 1102985
11/11/2022 74.40p 75.15p 74.00p 75.00p 1347322
10/11/2022 74.00p 74.71p 73.23p 74.30p 79333
09/11/2022 74.00p 74.64p 73.20p 74.00p 396963
08/11/2022 72.80p 74.56p 72.68p 74.00p 880504
07/11/2022 72.80p 73.00p 72.60p 72.80p 880025
04/11/2022 72.80p 73.00p 72.74p 72.80p 147415
03/11/2022 73.00p 73.00p 72.60p 72.80p 453699
02/11/2022 73.00p 73.40p 72.60p 73.00p 179300
01/11/2022 73.00p 73.00p 72.60p 72.60p 155627
31/10/2022 73.30p 73.30p 72.60p 73.00p 128691
28/10/2022 74.00p 74.00p 73.00p 73.30p 279747
27/10/2022 74.10p 74.10p 73.20p 73.60p 581648
26/10/2022 74.00p 74.10p 73.20p 74.10p 141718
25/10/2022 74.00p 75.00p 73.00p 74.00p 497340
24/10/2022 74.00p 74.00p 73.00p 74.00p 117602
21/10/2022 74.70p 74.70p 73.00p 74.00p 95085
20/10/2022 75.00p 75.00p 74.20p 74.60p 222837
19/10/2022 75.00p 75.00p 74.60p 75.00p 241911
18/10/2022 75.00p 75.20p 74.60p 75.20p 170239
17/10/2022 74.80p 75.00p 74.60p 75.00p 277537
14/10/2022 75.10p 75.30p 74.40p 74.80p 401122
13/10/2022 75.40p 75.45p 74.40p 75.10p 1201528
12/10/2022 77.40p 77.40p 74.80p 75.40p 6298742
11/10/2022 77.40p 78.40p 76.40p 77.40p 123116
10/10/2022 77.00p 78.40p 76.40p 77.40p 1955990
07/10/2022 73.30p 78.00p 73.30p 76.60p 785847
06/10/2022 71.70p 74.00p 71.50p 73.10p 11054597
05/10/2022 71.80p 72.80p 71.57p 71.70p 549409
04/10/2022 71.80p 71.95p 71.60p 71.60p 621168
03/10/2022 71.70p 72.60p 71.44p 71.80p 2855484
30/09/2022 72.30p 72.30p 69.50p 72.00p 617818
29/09/2022 74.90p 74.90p 71.00p 72.30p 180199
28/09/2022 78.60p 78.60p 75.00p 75.20p 105001
27/09/2022 82.30p 82.80p 78.25p 78.80p 351943
26/09/2022 84.20p 84.20p 81.60p 82.80p 66740
23/09/2022 88.80p 88.80p 83.40p 83.40p 564188
22/09/2022 89.20p 89.60p 88.15p 88.80p 184646
21/09/2022 89.60p 89.60p 88.80p 89.20p 149608
20/09/2022 89.60p 90.00p 89.20p 89.60p 80273
19/09/2022 89.90p 90.00p 89.20p 89.60p 254008
16/09/2022 89.90p 90.00p 89.20p 89.60p 254008
15/09/2022 90.10p 90.11p 89.60p 89.90p 209703
14/09/2022 90.40p 90.40p 89.60p 90.10p 193979
13/09/2022 90.50p 90.50p 89.87p 90.20p 200484
12/09/2022 90.80p 90.80p 90.20p 90.60p 103729
09/09/2022 91.40p 91.40p 90.60p 90.80p 348220
08/09/2022 91.40p 91.41p 91.00p 91.00p 96556
07/09/2022 91.80p 91.90p 91.00p 91.40p 300788
06/09/2022 92.30p 92.40p 91.80p 91.90p 241253
05/09/2022 92.80p 92.80p 92.20p 92.30p 91425
02/09/2022 93.90p 93.90p 92.60p 92.60p 192298
01/09/2022 94.50p 94.53p 93.40p 93.90p 248403
31/08/2022 94.80p 94.80p 94.20p 94.50p 518620
30/08/2022 94.80p 94.89p 94.60p 94.60p 139006
29/08/2022 94.80p 95.04p 94.60p 94.60p 540891
26/08/2022 94.80p 95.04p 94.60p 94.60p 540891
25/08/2022 94.80p 95.00p 94.60p 94.80p 272664
24/08/2022 94.80p 94.95p 94.66p 94.80p 113713
23/08/2022 94.80p 95.00p 94.74p 94.80p 43115
22/08/2022 94.80p 94.97p 94.65p 94.80p 276251
19/08/2022 94.80p 94.97p 94.74p 94.80p 87808
18/08/2022 94.80p 94.99p 94.60p 94.80p 99400
17/08/2022 94.80p 95.00p 94.60p 94.80p 249240
16/08/2022 94.70p 94.98p 92.00p 92.00p 3254689
15/08/2022 94.70p 95.00p 94.40p 94.70p 127454
12/08/2022 94.70p 95.00p 94.40p 94.70p 221180
11/08/2022 94.70p 95.00p 94.70p 94.70p 732689

*Close Price adjusted for both dividends and splits