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
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
10/08/2022 94.50p 95.00p 94.20p 94.70p 801442
09/08/2022 94.10p 95.00p 94.00p 94.50p 371091
08/08/2022 94.10p 94.58p 94.10p 94.10p 77853
05/08/2022 93.90p 94.60p 93.67p 94.20p 616516
04/08/2022 93.30p 94.00p 93.30p 94.00p 84070
03/08/2022 92.70p 93.60p 92.70p 93.60p 649057
02/08/2022 92.60p 93.00p 92.50p 93.00p 23738568
01/08/2022 91.30p 92.80p 91.30p 92.50p 634360
29/07/2022 90.90p 91.80p 90.90p 91.60p 1307260
28/07/2022 90.70p 91.80p 90.42p 91.20p 450532
27/07/2022 90.40p 91.00p 90.26p 90.70p 409264
26/07/2022 91.50p 91.50p 90.00p 90.00p 924664
25/07/2022 92.20p 92.20p 91.00p 91.50p 174380
22/07/2022 92.30p 92.30p 92.00p 92.20p 62977
21/07/2022 92.30p 92.30p 92.00p 92.20p 346268
20/07/2022 92.60p 92.60p 92.00p 92.30p 89982
19/07/2022 92.60p 93.00p 92.05p 92.70p 192467
18/07/2022 92.70p 92.70p 92.40p 92.40p 51550
15/07/2022 92.90p 93.60p 92.43p 93.00p 178262
14/07/2022 93.10p 93.10p 92.60p 93.00p 55516
13/07/2022 93.20p 93.20p 92.65p 93.10p 139394
12/07/2022 93.20p 93.40p 92.60p 93.20p 49630
11/07/2022 93.30p 93.30p 92.30p 93.20p 71259
08/07/2022 93.50p 93.50p 92.60p 93.30p 81879
07/07/2022 93.50p 93.50p 93.00p 93.00p 428072
06/07/2022 94.20p 94.20p 93.00p 93.00p 187706
05/07/2022 94.80p 94.80p 93.40p 93.40p 171197
04/07/2022 95.60p 95.80p 94.40p 95.10p 62814
01/07/2022 96.10p 96.30p 95.40p 95.60p 179387
30/06/2022 96.40p 96.40p 96.00p 96.00p 183648
29/06/2022 96.70p 96.70p 96.00p 96.50p 181600
28/06/2022 97.10p 97.20p 96.80p 96.80p 646804
27/06/2022 97.40p 97.40p 96.88p 97.00p 548952
24/06/2022 98.30p 98.30p 96.60p 97.20p 194849
23/06/2022 98.90p 99.00p 98.00p 98.20p 346824
22/06/2022 99.20p 99.20p 98.50p 98.90p 199804
21/06/2022 99.40p 99.60p 98.80p 99.20p 224043
20/06/2022 99.90p 99.90p 99.20p 99.40p 89075
17/06/2022 100.15p 100.15p 99.80p 100.00p 191539
16/06/2022 100.25p 100.50p 100.00p 100.15p 238972
15/06/2022 100.25p 100.50p 99.80p 99.80p 375344
14/06/2022 100.50p 100.50p 100.00p 100.25p 289544
13/06/2022 100.50p 100.50p 100.09p 100.25p 181800
10/06/2022 100.50p 100.50p 100.00p 100.00p 594884
09/06/2022 100.25p 100.50p 100.00p 100.25p 334750
08/06/2022 100.25p 100.50p 100.00p 100.25p 461491
07/06/2022 100.25p 100.25p 100.00p 100.00p 160388
06/06/2022 100.25p 100.25p 100.00p 100.00p 1330630
03/06/2022 100.05p 100.25p 99.90p 100.25p 1020208
02/06/2022 100.05p 100.25p 99.90p 100.25p 1020208
01/06/2022 100.05p 100.25p 99.90p 100.25p 520208
31/05/2022 100.05p 100.25p 99.60p 100.05p 259082
30/05/2022 100.05p 100.50p 100.00p 100.05p 932849
27/05/2022 100.25p 100.25p 100.00p 100.00p 524864
26/05/2022 100.25p 100.25p 100.00p 100.25p 439924
25/05/2022 100.25p 100.25p 100.00p 100.25p 1119578
24/05/2022 100.25p 100.50p 100.00p 100.00p 215133
23/05/2022 100.25p 100.50p 100.00p 100.00p 441531
20/05/2022 101.00p 101.00p 100.00p 100.00p 618197
19/05/2022 101.50p 101.50p 100.50p 101.00p 727455
18/05/2022 101.75p 101.75p 101.00p 101.50p 741535
17/05/2022 101.75p 101.75p 101.50p 101.75p 277370
16/05/2022 102.00p 102.00p 101.50p 101.75p 787847
13/05/2022 102.25p 102.50p 101.50p 102.00p 876486
12/05/2022 102.75p 102.75p 101.50p 102.25p 559870
11/05/2022 103.00p 103.00p 102.50p 102.50p 819383
10/05/2022 103.00p 103.00p 102.70p 103.00p 477828
09/05/2022 102.75p 103.20p 102.50p 103.00p 615504
06/05/2022 102.75p 103.00p 102.75p 102.75p 304080
05/05/2022 102.50p 103.00p 102.50p 103.00p 238769
04/05/2022 102.50p 102.90p 102.00p 102.50p 224494
03/05/2022 102.25p 102.94p 102.00p 102.50p 385336
02/05/2022 101.75p 102.40p 101.50p 102.25p 1736646
29/04/2022 101.75p 102.40p 101.50p 102.25p 1736646
28/04/2022 101.50p 102.00p 101.00p 102.00p 1122946
27/04/2022 101.50p 102.00p 101.00p 101.50p 436506
26/04/2022 101.50p 102.00p 101.25p 101.00p 123810
25/04/2022 101.25p 101.95p 101.00p 101.00p 435144
22/04/2022 101.50p 102.00p 101.00p 101.50p 462898
21/04/2022 101.50p 102.00p 101.25p 101.50p 154153
20/04/2022 100.75p 102.00p 100.50p 101.50p 209169
19/04/2022 100.75p 101.00p 100.50p 100.75p 145287
18/04/2022 100.75p 101.00p 100.50p 100.75p 261666
15/04/2022 100.75p 101.00p 100.50p 100.75p 261666
14/04/2022 100.75p 101.00p 100.50p 100.75p 261666
13/04/2022 100.75p 101.00p 100.50p 100.75p 585012
12/04/2022 100.75p 101.00p 100.50p 100.75p 476743
11/04/2022 100.75p 101.00p 100.50p 101.00p 284077
08/04/2022 100.75p 100.75p 100.50p 100.75p 301552
07/04/2022 100.75p 100.85p 100.50p 100.50p 1333168
06/04/2022 100.75p 101.00p 100.50p 100.75p 927649
05/04/2022 100.75p 100.75p 100.50p 100.75p 204213
04/04/2022 101.00p 101.00p 100.50p 100.75p 266557
01/04/2022 101.00p 101.00p 100.50p 100.75p 854045
31/03/2022 101.00p 101.00p 100.00p 100.00p 656891
30/03/2022 101.00p 101.00p 100.50p 101.00p 218053
29/03/2022 101.00p 101.00p 100.50p 101.00p 1782837
28/03/2022 101.00p 101.20p 100.50p 100.50p 273536
25/03/2022 101.00p 101.25p 100.00p 101.00p 1174718
24/03/2022 100.50p 101.39p 100.00p 101.00p 808143
23/03/2022 100.50p 101.00p 100.00p 100.50p 798471
22/03/2022 100.50p 101.00p 100.00p 101.00p 387061
21/03/2022 100.50p 101.00p 100.25p 100.50p 247869
18/03/2022 100.50p 101.00p 100.00p 100.50p 128140
17/03/2022 100.50p 100.99p 100.00p 100.50p 376413
16/03/2022 99.95p 101.00p 99.40p 100.50p 266706
15/03/2022 99.85p 100.45p 99.25p 99.95p 190174
14/03/2022 98.80p 100.40p 98.77p 100.00p 282515
11/03/2022 98.40p 98.80p 98.40p 98.80p 476126
10/03/2022 98.40p 98.70p 98.05p 98.40p 488326
09/03/2022 97.80p 99.00p 97.80p 98.80p 624837
08/03/2022 98.30p 98.50p 97.50p 98.30p 700680
07/03/2022 99.30p 99.35p 98.00p 98.40p 317143
04/03/2022 99.90p 100.00p 99.20p 99.60p 378179
03/03/2022 99.80p 100.00p 99.72p 100.00p 1109251
02/03/2022 99.80p 100.00p 99.59p 99.80p 174942
01/03/2022 99.60p 99.90p 99.20p 99.80p 124359
28/02/2022 100.50p 101.00p 99.20p 99.60p 844702
25/02/2022 100.50p 100.50p 100.00p 100.00p 284855
24/02/2022 101.25p 101.25p 100.00p 100.00p 119807
23/02/2022 101.50p 101.50p 101.00p 101.50p 564630
22/02/2022 102.00p 102.50p 101.00p 101.50p 228221
21/02/2022 102.25p 102.50p 101.90p 102.00p 331406
18/02/2022 102.25p 102.25p 102.00p 102.25p 111472
17/02/2022 102.50p 102.50p 102.01p 102.25p 151033
16/02/2022 102.25p 102.50p 102.00p 102.25p 438682
15/02/2022 102.25p 102.50p 102.06p 102.00p 215058
14/02/2022 102.50p 103.00p 102.23p 102.50p 108818
11/02/2022 102.50p 103.00p 102.00p 102.50p 374872
10/02/2022 102.25p 102.50p 102.00p 102.50p 448595
09/02/2022 102.25p 102.50p 102.00p 102.25p 1812217
08/02/2022 102.25p 102.50p 102.00p 102.50p 517117
07/02/2022 102.25p 102.50p 102.00p 102.25p 284483
04/02/2022 102.25p 102.50p 102.00p 102.00p 220436
03/02/2022 102.25p 102.50p 102.00p 102.00p 366114
02/02/2022 102.25p 102.50p 102.00p 102.25p 312570
01/02/2022 102.25p 102.50p 102.00p 102.50p 573346
31/01/2022 102.50p 102.75p 102.00p 102.25p 449888
28/01/2022 102.50p 102.50p 102.15p 102.50p 227182
27/01/2022 102.75p 102.75p 102.12p 102.50p 115670
26/01/2022 102.75p 103.00p 102.50p 102.75p 200904
25/01/2022 103.50p 103.50p 102.00p 102.75p 436695
24/01/2022 103.75p 103.90p 103.00p 103.00p 650954
21/01/2022 104.75p 104.75p 103.50p 103.50p 646751
20/01/2022 104.75p 104.75p 104.50p 104.50p 230238
19/01/2022 104.75p 105.00p 104.50p 104.50p 236729
18/01/2022 104.75p 105.00p 104.50p 104.75p 779511

*Close Price adjusted for both dividends and splits