Lifesafe Holdings (LIFS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lifesafe Holdings

Date Open High Low Close* Volume
02/02/2024 17.00p 17.00p 16.50p 17.00p 0
01/02/2024 17.00p 17.00p 16.00p 17.00p 9450
31/01/2024 17.00p 17.00p 16.40p 17.00p 39531
30/01/2024 17.50p 17.50p 17.00p 17.00p 15000
29/01/2024 17.00p 17.00p 16.39p 17.00p 9079
26/01/2024 17.00p 17.00p 16.67p 17.00p 0
25/01/2024 17.00p 17.00p 16.67p 17.00p 0
24/01/2024 17.00p 17.00p 16.67p 17.00p 0
23/01/2024 17.00p 17.00p 16.67p 17.00p 0
22/01/2024 17.00p 17.00p 16.40p 17.00p 7612
19/01/2024 17.00p 17.00p 16.67p 17.00p 0
18/01/2024 17.00p 17.00p 16.55p 17.00p 35235
17/01/2024 17.00p 17.00p 16.67p 17.00p 0
16/01/2024 18.00p 18.00p 16.50p 17.00p 25493
15/01/2024 17.50p 17.50p 17.05p 17.50p 1396
12/01/2024 17.50p 17.50p 16.00p 17.50p 20000
11/01/2024 18.00p 18.00p 17.00p 17.50p 0
10/01/2024 18.00p 18.00p 16.11p 17.50p 2558
09/01/2024 17.50p 18.00p 16.00p 17.50p 15850
08/01/2024 17.50p 17.50p 17.00p 17.50p 0
05/01/2024 17.50p 17.50p 17.05p 17.50p 516
04/01/2024 18.00p 17.50p 17.00p 17.50p 0
03/01/2024 17.00p 17.50p 17.00p 17.50p 6250
02/01/2024 18.00p 18.00p 16.00p 17.50p 1950
29/12/2023 17.00p 17.00p 16.00p 16.00p 65000
28/12/2023 17.50p 17.50p 15.40p 17.00p 16000
27/12/2023 17.50p 17.50p 15.40p 17.50p 7471
22/12/2023 17.50p 17.50p 16.88p 17.50p 0
21/12/2023 18.00p 18.95p 15.40p 17.50p 82566
20/12/2023 21.00p 21.00p 19.56p 20.50p 15382
19/12/2023 21.00p 21.00p 20.56p 21.00p 15834
18/12/2023 20.50p 23.00p 19.22p 21.00p 64621
15/12/2023 20.00p 21.75p 19.22p 20.50p 19602
14/12/2023 20.00p 21.75p 20.00p 20.00p 19355
13/12/2023 20.00p 21.20p 20.00p 20.00p 0
12/12/2023 20.00p 21.75p 18.66p 20.00p 11856
11/12/2023 20.00p 21.80p 18.66p 20.00p 3905
08/12/2023 20.00p 21.07p 20.00p 20.00p 344
07/12/2023 19.00p 20.40p 19.00p 20.00p 12243
06/12/2023 19.50p 19.50p 18.30p 19.00p 18683
05/12/2023 19.50p 20.04p 18.00p 19.50p 23094
04/12/2023 19.00p 20.04p 18.22p 19.50p 45439
01/12/2023 18.00p 19.40p 17.40p 19.00p 51230
30/11/2023 16.50p 19.00p 16.13p 19.00p 75442
29/11/2023 16.50p 28.00p 15.00p 16.50p 159020
28/11/2023 29.00p 29.00p 29.00p 29.00p 0
27/11/2023 29.00p 29.00p 26.90p 29.00p 3176
24/11/2023 29.50p 29.50p 27.00p 29.00p 30030
23/11/2023 29.50p 29.50p 27.10p 29.50p 7599
22/11/2023 29.50p 29.50p 27.10p 29.50p 29468
21/11/2023 29.50p 30.33p 29.50p 29.50p 0
20/11/2023 29.50p 29.50p 27.00p 29.50p 9190
17/11/2023 29.00p 29.50p 27.10p 29.50p 143905
16/11/2023 29.50p 29.60p 27.00p 29.00p 6358
15/11/2023 29.50p 29.50p 27.00p 29.50p 942
14/11/2023 29.50p 30.25p 27.00p 29.50p 134985
13/11/2023 29.50p 29.50p 29.50p 29.50p 0
10/11/2023 29.50p 29.50p 29.50p 29.50p 0
09/11/2023 29.50p 29.50p 29.50p 29.50p 0
08/11/2023 29.50p 29.50p 29.50p 29.50p 0
07/11/2023 29.50p 29.50p 27.00p 29.50p 1526
06/11/2023 29.50p 31.70p 25.60p 29.50p 93948
03/11/2023 27.50p 30.00p 27.50p 28.50p 22487
02/11/2023 26.50p 28.75p 26.50p 27.50p 0
01/11/2023 26.50p 26.50p 24.50p 26.50p 2041
31/10/2023 26.50p 28.75p 26.50p 26.50p 25000
30/10/2023 26.50p 26.50p 26.50p 26.50p 0
27/10/2023 25.50p 26.50p 24.00p 26.50p 45000
26/10/2023 25.50p 26.34p 24.00p 25.50p 11566
25/10/2023 27.00p 27.00p 24.05p 25.50p 11417
24/10/2023 27.00p 27.60p 27.00p 27.00p 0
23/10/2023 27.00p 27.30p 24.06p 27.00p 7981
20/10/2023 27.00p 27.60p 27.00p 27.00p 0
19/10/2023 27.00p 28.00p 23.00p 27.00p 0
18/10/2023 27.00p 27.60p 27.00p 27.00p 0
17/10/2023 27.50p 28.00p 25.05p 27.00p 8141
16/10/2023 27.50p 27.75p 27.50p 27.50p 3740
13/10/2023 27.50p 27.50p 26.25p 27.50p 0
12/10/2023 27.50p 27.50p 26.25p 27.50p 0
11/10/2023 27.50p 28.20p 25.05p 27.50p 10900
10/10/2023 27.50p 27.50p 25.50p 27.50p 5750
09/10/2023 27.50p 27.50p 25.50p 27.50p 7890
06/10/2023 29.50p 29.50p 27.50p 27.50p 6310
05/10/2023 29.50p 29.50p 25.00p 29.50p 80150
04/10/2023 32.50p 32.50p 28.00p 29.50p 7988
03/10/2023 33.00p 33.00p 31.00p 32.00p 3265
02/10/2023 33.50p 33.50p 31.00p 33.00p 4207
29/09/2023 33.50p 33.50p 33.00p 33.50p 543
28/09/2023 32.50p 33.50p 32.50p 33.50p 10921
27/09/2023 32.50p 33.50p 30.05p 32.50p 5451
26/09/2023 32.50p 35.00p 29.73p 32.50p 34746
25/09/2023 32.50p 32.50p 32.50p 32.50p 0
22/09/2023 32.50p 34.60p 32.50p 32.50p 2158
21/09/2023 32.50p 32.50p 31.67p 32.50p 0
20/09/2023 32.50p 32.50p 31.67p 32.50p 0
19/09/2023 32.50p 33.65p 30.35p 32.50p 8846
18/09/2023 32.50p 34.90p 30.00p 32.50p 2393
15/09/2023 32.50p 32.50p 30.00p 32.50p 1667
14/09/2023 32.50p 32.50p 31.00p 32.50p 3255
13/09/2023 33.50p 34.20p 30.35p 32.50p 9147
12/09/2023 37.00p 37.00p 33.50p 33.50p 12552
11/09/2023 37.00p 37.20p 35.00p 36.50p 6864
08/09/2023 37.00p 37.00p 35.00p 36.50p 572
07/09/2023 36.50p 36.50p 35.03p 36.50p 250
06/09/2023 37.00p 37.00p 35.00p 36.50p 34000
05/09/2023 37.00p 37.00p 35.00p 37.00p 1143
04/09/2023 37.00p 37.00p 36.00p 37.00p 0
01/09/2023 37.00p 37.00p 36.00p 37.00p 0
31/08/2023 37.00p 38.28p 37.00p 37.00p 5000
30/08/2023 39.00p 39.00p 36.00p 37.00p 9509
29/08/2023 40.00p 41.40p 37.25p 39.00p 64707
25/08/2023 39.50p 41.50p 38.00p 40.00p 7320
24/08/2023 40.00p 41.56p 40.00p 40.00p 250
23/08/2023 40.00p 40.00p 37.00p 40.00p 76900
22/08/2023 43.50p 44.00p 38.00p 40.00p 11099
21/08/2023 44.50p 44.50p 42.00p 43.50p 15953
18/08/2023 44.50p 44.50p 43.00p 44.50p 25000
17/08/2023 44.50p 45.75p 44.50p 44.50p 0
16/08/2023 44.50p 45.75p 44.50p 44.50p 0
15/08/2023 44.50p 47.00p 43.65p 44.50p 5406
14/08/2023 44.50p 46.45p 43.65p 44.50p 5090
11/08/2023 42.50p 46.65p 42.50p 44.50p 61756
10/08/2023 42.50p 42.50p 42.50p 42.50p 0
09/08/2023 42.50p 42.50p 42.50p 42.50p 0
08/08/2023 40.50p 44.35p 40.40p 42.50p 10728
07/08/2023 40.50p 40.50p 38.95p 40.50p 801
04/08/2023 40.50p 43.00p 40.50p 40.50p 1000
03/08/2023 41.00p 43.00p 38.65p 40.50p 9670
02/08/2023 39.50p 40.50p 38.25p 40.50p 0
01/08/2023 39.50p 39.50p 38.25p 39.50p 0
31/07/2023 39.50p 39.50p 38.25p 39.50p 0
28/07/2023 39.50p 39.50p 38.25p 39.50p 0
27/07/2023 39.50p 39.50p 38.25p 39.50p 0
26/07/2023 39.50p 41.25p 39.50p 39.50p 200
25/07/2023 39.50p 42.00p 39.50p 42.00p 8500
24/07/2023 39.50p 39.50p 38.25p 39.50p 0
21/07/2023 39.50p 42.00p 38.25p 39.50p 0
20/07/2023 39.50p 42.00p 39.50p 42.00p 7436
19/07/2023 39.50p 39.50p 38.00p 39.50p 1874
18/07/2023 39.50p 39.50p 39.50p 39.50p 0
17/07/2023 39.50p 40.65p 39.50p 39.50p 2438
14/07/2023 39.50p 42.00p 36.00p 42.00p 19742
13/07/2023 39.50p 42.00p 39.50p 42.00p 15000
12/07/2023 39.50p 39.50p 39.50p 39.50p 0
11/07/2023 39.50p 39.50p 37.00p 39.50p 1925
10/07/2023 39.50p 39.50p 38.25p 39.50p 0
07/07/2023 39.50p 41.40p 39.50p 41.40p 4000
06/07/2023 40.50p 40.50p 37.05p 39.50p 1112
05/07/2023 40.50p 39.50p 38.25p 39.50p 0
04/07/2023 40.50p 40.50p 37.05p 39.50p 55
03/07/2023 40.50p 40.50p 38.00p 39.50p 1843
30/06/2023 41.00p 42.80p 41.00p 41.00p 0
29/06/2023 40.50p 42.80p 40.50p 41.00p 0
28/06/2023 41.00p 41.00p 38.60p 41.00p 550
27/06/2023 41.00p 41.00p 39.08p 41.00p 5752
26/06/2023 41.00p 41.00p 39.00p 41.00p 3364
23/06/2023 40.00p 40.00p 40.00p 40.00p 0
22/06/2023 40.00p 40.00p 40.00p 40.00p 0
21/06/2023 40.00p 40.00p 40.00p 40.00p 0
20/06/2023 40.00p 40.00p 40.00p 40.00p 0
19/06/2023 40.00p 40.00p 38.00p 40.00p 1579
16/06/2023 40.00p 40.00p 39.33p 40.00p 0
15/06/2023 40.00p 40.00p 39.33p 40.00p 0
14/06/2023 41.00p 41.00p 38.04p 41.00p 34723
13/06/2023 41.00p 41.00p 40.40p 41.00p 0
12/06/2023 41.00p 41.00p 38.50p 41.00p 1000
09/06/2023 41.00p 42.65p 41.00p 41.00p 3094
08/06/2023 40.00p 40.50p 39.33p 40.50p 0
07/06/2023 40.00p 41.60p 38.60p 40.00p 5480
06/06/2023 39.50p 41.90p 38.60p 40.00p 5363
05/06/2023 38.00p 41.00p 37.35p 39.50p 14965
02/06/2023 33.00p 37.00p 33.00p 34.50p 3007
01/06/2023 33.00p 34.33p 33.50p 33.50p 0
31/05/2023 33.00p 34.33p 31.25p 33.50p 0
30/05/2023 34.00p 34.00p 31.00p 32.50p 0
26/05/2023 34.00p 34.00p 34.00p 34.00p 29266
25/05/2023 36.50p 36.50p 33.25p 34.00p 17301
24/05/2023 36.50p 36.50p 36.00p 36.50p 0
23/05/2023 35.00p 36.92p 35.00p 36.50p 21635
22/05/2023 34.50p 35.67p 35.00p 35.00p 0
19/05/2023 35.00p 35.00p 33.50p 35.00p 3618
18/05/2023 35.00p 35.00p 34.33p 35.00p 0
17/05/2023 35.00p 35.00p 33.00p 35.00p 26666
16/05/2023 35.00p 35.00p 34.33p 35.00p 0
15/05/2023 35.00p 36.50p 35.00p 35.00p 257
12/05/2023 34.50p 36.96p 34.50p 35.00p 3301
11/05/2023 34.50p 35.00p 34.00p 35.00p 66800
10/05/2023 34.50p 35.00p 34.50p 35.00p 0
09/05/2023 34.50p 35.00p 34.50p 35.00p 0
05/05/2023 35.00p 35.00p 35.00p 35.00p 1650
04/05/2023 35.00p 35.00p 35.00p 35.00p 0
03/05/2023 35.00p 35.00p 35.00p 35.00p 0
02/05/2023 35.00p 35.00p 33.80p 35.00p 5953
28/04/2023 34.50p 37.11p 33.00p 35.00p 30820
27/04/2023 34.50p 34.50p 34.50p 34.50p 0
26/04/2023 34.50p 34.50p 32.05p 34.50p 900
25/04/2023 34.50p 34.50p 34.50p 34.50p 0
24/04/2023 34.50p 34.50p 33.00p 34.50p 16667
21/04/2023 34.00p 35.00p 32.83p 34.50p 52155
20/04/2023 33.50p 35.80p 33.00p 34.00p 0

*Close Price adjusted for both dividends and splits