Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Lifesafe Holdings (LIFS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 11.00p | 11.00p | 9.00p | 9.25p | 133000 |
| 23/12/2024 | 10.25p | 10.25p | 10.10p | 10.25p | 0 |
| 20/12/2024 | 11.00p | 11.00p | 10.00p | 10.25p | 2361 |
| 19/12/2024 | 11.25p | 11.25p | 10.00p | 10.50p | 10000 |
| 18/12/2024 | 11.25p | 11.25p | 10.00p | 10.75p | 30000 |
| 17/12/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 16/12/2024 | 11.25p | 11.25p | 10.75p | 10.75p | 0 |
| 13/12/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 12/12/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 11/12/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 10/12/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 09/12/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/12/2024 | 11.25p | 10.75p | 10.75p | 10.75p | 0 |
| 05/12/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 04/12/2024 | 11.25p | 11.25p | 10.50p | 10.75p | 9000 |
| 03/12/2024 | 11.25p | 10.75p | 10.65p | 10.75p | 0 |
| 02/12/2024 | 11.25p | 11.25p | 10.60p | 10.65p | 0 |
| 29/11/2024 | 11.25p | 11.25p | 10.67p | 10.75p | 0 |
| 28/11/2024 | 11.25p | 10.75p | 10.67p | 10.75p | 0 |
| 27/11/2024 | 11.25p | 10.75p | 10.67p | 10.75p | 0 |
| 26/11/2024 | 11.25p | 11.25p | 10.67p | 10.75p | 0 |
| 25/11/2024 | 11.50p | 11.50p | 10.75p | 10.75p | 108000 |
| 22/11/2024 | 11.50p | 11.75p | 11.75p | 11.75p | 0 |
| 21/11/2024 | 11.75p | 11.75p | 11.50p | 11.75p | 10000 |
| 20/11/2024 | 11.75p | 11.75p | 11.67p | 11.75p | 0 |
| 19/11/2024 | 11.75p | 11.75p | 11.67p | 11.75p | 0 |
| 18/11/2024 | 11.75p | 11.75p | 11.67p | 11.75p | 0 |
| 15/11/2024 | 11.75p | 11.75p | 11.67p | 11.75p | 0 |
| 14/11/2024 | 12.25p | 12.25p | 11.50p | 11.75p | 2748 |
| 13/11/2024 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 12/11/2024 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 11/11/2024 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 08/11/2024 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 07/11/2024 | 12.00p | 12.50p | 12.00p | 12.25p | 7734 |
| 06/11/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 1377 |
| 05/11/2024 | 12.00p | 12.50p | 11.83p | 12.00p | 0 |
| 04/11/2024 | 12.00p | 12.50p | 11.50p | 12.50p | 56300 |
| 01/11/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
| 31/10/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
| 30/10/2024 | 11.75p | 12.00p | 11.75p | 12.00p | 0 |
| 29/10/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
| 28/10/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 23000 |
| 25/10/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 12500 |
| 24/10/2024 | 12.00p | 12.00p | 11.75p | 12.00p | 0 |
| 23/10/2024 | 12.25p | 12.25p | 11.75p | 12.00p | 0 |
| 22/10/2024 | 12.25p | 12.25p | 11.88p | 12.25p | 0 |
| 21/10/2024 | 12.25p | 12.25p | 11.88p | 12.25p | 0 |
| 18/10/2024 | 12.25p | 12.25p | 11.62p | 12.25p | 8648 |
| 17/10/2024 | 12.25p | 12.25p | 12.11p | 12.25p | 3408 |
| 16/10/2024 | 12.25p | 12.25p | 11.80p | 12.25p | 0 |
| 15/10/2024 | 12.25p | 12.30p | 12.07p | 12.25p | 26337 |
| 14/10/2024 | 12.25p | 12.25p | 12.20p | 12.25p | 2361 |
| 11/10/2024 | 12.25p | 12.25p | 11.88p | 12.25p | 0 |
| 10/10/2024 | 12.25p | 12.59p | 11.50p | 12.25p | 36249 |
| 09/10/2024 | 12.25p | 12.25p | 11.88p | 12.25p | 0 |
| 08/10/2024 | 12.25p | 12.59p | 11.82p | 12.25p | 16666 |
| 07/10/2024 | 12.50p | 12.50p | 11.62p | 12.25p | 35000 |
| 04/10/2024 | 12.50p | 12.50p | 12.17p | 12.50p | 0 |
| 03/10/2024 | 12.50p | 12.50p | 11.92p | 12.50p | 48332 |
| 02/10/2024 | 12.50p | 13.36p | 12.40p | 12.50p | 123008 |
| 01/10/2024 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 30/09/2024 | 12.25p | 12.48p | 11.60p | 12.25p | 62957 |
| 27/09/2024 | 12.50p | 12.50p | 11.50p | 12.25p | 0 |
| 26/09/2024 | 11.50p | 11.50p | 11.20p | 11.50p | 0 |
| 25/09/2024 | 11.50p | 11.68p | 11.03p | 11.50p | 11021 |
| 24/09/2024 | 11.50p | 11.50p | 11.20p | 11.50p | 0 |
| 23/09/2024 | 11.25p | 11.25p | 11.20p | 11.25p | 22214 |
| 20/09/2024 | 11.50p | 11.50p | 10.75p | 11.25p | 135541 |
| 19/09/2024 | 11.00p | 11.50p | 11.00p | 11.50p | 26000 |
| 18/09/2024 | 11.50p | 11.70p | 11.11p | 11.50p | 22066 |
| 17/09/2024 | 11.50p | 11.50p | 11.50p | 11.50p | 10970 |
| 16/09/2024 | 11.25p | 11.50p | 11.00p | 11.50p | 37554 |
| 13/09/2024 | 10.15p | 11.16p | 10.15p | 10.75p | 193328 |
| 12/09/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 11/09/2024 | 10.15p | 10.15p | 9.95p | 10.15p | 3080 |
| 10/09/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 09/09/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 06/09/2024 | 10.15p | 10.25p | 10.15p | 10.15p | 3000 |
| 05/09/2024 | 10.00p | 10.27p | 10.00p | 10.15p | 0 |
| 04/09/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 03/09/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 02/09/2024 | 10.15p | 10.15p | 10.01p | 10.15p | 12455 |
| 30/08/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 29/08/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 50000 |
| 28/08/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 27/08/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 23/08/2024 | 10.15p | 10.15p | 9.80p | 10.15p | 8300 |
| 22/08/2024 | 10.15p | 10.15p | 9.98p | 10.15p | 16750 |
| 21/08/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 20/08/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 19/08/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 16/08/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 15/08/2024 | 10.00p | 10.27p | 10.00p | 10.15p | 3408 |
| 14/08/2024 | 10.00p | 10.30p | 10.00p | 10.00p | 150000 |
| 13/08/2024 | 10.00p | 10.30p | 10.00p | 10.00p | 41147 |
| 12/08/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 3403 |
| 09/08/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/08/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/08/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/08/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/08/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/08/2024 | 10.00p | 10.00p | 9.83p | 10.00p | 0 |
| 01/08/2024 | 10.00p | 10.00p | 9.83p | 10.00p | 0 |
| 31/07/2024 | 10.00p | 10.00p | 9.83p | 10.00p | 0 |
| 30/07/2024 | 10.00p | 10.35p | 10.00p | 10.00p | 240000 |
| 29/07/2024 | 10.00p | 10.09p | 10.00p | 10.00p | 30000 |
| 26/07/2024 | 10.00p | 10.13p | 10.00p | 10.00p | 150000 |
| 25/07/2024 | 10.00p | 10.23p | 10.00p | 10.00p | 8048 |
| 24/07/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 2250 |
| 23/07/2024 | 10.00p | 10.17p | 10.00p | 10.00p | 0 |
| 22/07/2024 | 10.00p | 10.17p | 10.00p | 10.00p | 0 |
| 19/07/2024 | 10.00p | 10.17p | 10.00p | 10.00p | 0 |
| 18/07/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 2500 |
| 17/07/2024 | 10.00p | 10.17p | 10.00p | 10.00p | 0 |
| 16/07/2024 | 10.00p | 10.17p | 10.00p | 10.00p | 0 |
| 15/07/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 54990 |
| 12/07/2024 | 10.00p | 10.00p | 9.55p | 10.00p | 21068 |
| 11/07/2024 | 10.00p | 10.17p | 10.00p | 10.00p | 0 |
| 10/07/2024 | 10.00p | 10.17p | 10.00p | 10.00p | 0 |
| 09/07/2024 | 10.00p | 10.17p | 10.00p | 10.00p | 0 |
| 08/07/2024 | 10.00p | 10.00p | 9.94p | 10.00p | 75000 |
| 05/07/2024 | 10.00p | 10.00p | 9.57p | 10.00p | 64483 |
| 04/07/2024 | 9.75p | 10.00p | 9.75p | 10.00p | 50000 |
| 03/07/2024 | 9.75p | 9.75p | 9.59p | 9.75p | 26550 |
| 02/07/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 01/07/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 28/06/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/06/2024 | 9.75p | 9.78p | 9.75p | 9.75p | 257 |
| 26/06/2024 | 10.25p | 10.50p | 9.11p | 9.75p | 36354 |
| 25/06/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 11000 |
| 24/06/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 29490 |
| 21/06/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 9000 |
| 20/06/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 5000 |
| 19/06/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 20815 |
| 18/06/2024 | 11.00p | 11.00p | 10.00p | 10.50p | 72000 |
| 17/06/2024 | 11.00p | 11.00p | 10.00p | 11.00p | 5000 |
| 14/06/2024 | 11.00p | 11.00p | 10.29p | 11.00p | 0 |
| 13/06/2024 | 11.00p | 11.00p | 10.00p | 11.00p | 5000 |
| 12/06/2024 | 11.00p | 11.00p | 10.05p | 11.00p | 5000 |
| 11/06/2024 | 11.00p | 11.00p | 10.00p | 11.00p | 5000 |
| 10/06/2024 | 11.00p | 11.00p | 10.05p | 11.00p | 10000 |
| 07/06/2024 | 11.00p | 11.00p | 10.15p | 11.00p | 10000 |
| 06/06/2024 | 11.00p | 11.30p | 10.15p | 11.00p | 33500 |
| 05/06/2024 | 11.00p | 11.49p | 10.00p | 11.00p | 65000 |
| 04/06/2024 | 11.00p | 11.00p | 10.00p | 11.00p | 5000 |
| 03/06/2024 | 11.00p | 11.00p | 10.00p | 11.00p | 116271 |
| 31/05/2024 | 12.50p | 12.50p | 10.00p | 11.00p | 145362 |
| 30/05/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 29/05/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 28/05/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 24/05/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 23/05/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 22/05/2024 | 13.00p | 13.00p | 12.50p | 12.50p | 0 |
| 21/05/2024 | 12.50p | 12.80p | 12.50p | 12.50p | 62320 |
| 20/05/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 17/05/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
| 16/05/2024 | 12.50p | 12.83p | 12.50p | 12.50p | 50000 |
| 15/05/2024 | 12.50p | 12.95p | 11.51p | 12.50p | 88362 |
| 14/05/2024 | 16.25p | 18.00p | 16.25p | 17.00p | 12082 |
| 13/05/2024 | 16.50p | 16.85p | 16.25p | 16.25p | 39658 |
| 10/05/2024 | 17.00p | 17.06p | 16.10p | 16.50p | 17360 |
| 09/05/2024 | 18.00p | 18.00p | 17.00p | 17.00p | 10000 |
| 08/05/2024 | 15.00p | 17.85p | 15.00p | 17.50p | 34940 |
| 07/05/2024 | 15.00p | 15.90p | 15.00p | 15.00p | 12763 |
| 03/05/2024 | 15.00p | 15.70p | 15.00p | 15.00p | 19074 |
| 02/05/2024 | 12.50p | 15.84p | 12.50p | 15.00p | 151722 |
| 01/05/2024 | 12.00p | 12.40p | 12.00p | 12.00p | 3935 |
| 30/04/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 29/04/2024 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 26/04/2024 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 25/04/2024 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 24/04/2024 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 23/04/2024 | 12.00p | 12.00p | 11.56p | 12.00p | 25 |
| 22/04/2024 | 12.00p | 12.44p | 12.00p | 12.00p | 20064 |
| 19/04/2024 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 18/04/2024 | 12.00p | 12.00p | 11.40p | 12.00p | 21000 |
| 17/04/2024 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 16/04/2024 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 15/04/2024 | 12.00p | 12.00p | 11.67p | 12.00p | 0 |
| 12/04/2024 | 12.25p | 12.25p | 11.40p | 12.00p | 0 |
| 11/04/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 10/04/2024 | 12.00p | 12.46p | 12.00p | 12.00p | 1974 |
| 09/04/2024 | 12.25p | 12.25p | 11.50p | 12.00p | 0 |
| 08/04/2024 | 12.25p | 12.50p | 12.00p | 12.00p | 304 |
| 05/04/2024 | 12.25p | 12.25p | 11.50p | 12.00p | 0 |
| 04/04/2024 | 12.25p | 12.25p | 11.39p | 12.00p | 14819 |
| 03/04/2024 | 12.25p | 13.00p | 11.00p | 12.00p | 150687 |
| 02/04/2024 | 12.25p | 12.25p | 11.00p | 11.50p | 1458 |
| 28/03/2024 | 12.25p | 12.25p | 11.33p | 11.50p | 0 |
| 27/03/2024 | 12.75p | 12.75p | 11.50p | 11.50p | 5000 |
| 26/03/2024 | 12.75p | 12.75p | 12.50p | 12.50p | 0 |
| 25/03/2024 | 12.75p | 12.75p | 10.00p | 12.75p | 18500 |
| 22/03/2024 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 21/03/2024 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 20/03/2024 | 14.00p | 14.00p | 12.75p | 12.75p | 4341 |
| 19/03/2024 | 14.00p | 14.00p | 11.00p | 12.75p | 42020 |
| 18/03/2024 | 15.50p | 14.50p | 13.67p | 14.00p | 0 |
| 15/03/2024 | 15.50p | 15.50p | 14.50p | 14.50p | 0 |
| 14/03/2024 | 15.50p | 15.50p | 14.50p | 14.50p | 6300 |
| 13/03/2024 | 15.50p | 15.50p | 13.25p | 14.50p | 16550 |
*Close Price adjusted for both dividends and splits