Lifesafe Holdings (LIFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/07/2022 51.50p 53.50p 51.00p 53.50p 65817
28/07/2022 57.00p 57.00p 50.30p 51.50p 12215
27/07/2022 60.00p 60.00p 56.00p 57.50p 16650
26/07/2022 60.00p 60.00p 60.00p 60.00p 0
25/07/2022 63.00p 63.00p 59.50p 59.50p 4950
22/07/2022 63.00p 63.00p 62.50p 62.50p 0
21/07/2022 62.00p 62.50p 61.00p 62.50p 14961
20/07/2022 62.00p 62.00p 62.00p 62.00p 0
19/07/2022 62.00p 62.60p 60.00p 62.00p 7306
18/07/2022 62.00p 62.00p 61.20p 62.00p 21563
15/07/2022 58.50p 61.00p 58.50p 61.00p 130912
14/07/2022 67.00p 67.04p 58.20p 58.50p 29240
13/07/2022 70.50p 70.50p 66.00p 69.50p 15000
12/07/2022 76.50p 76.50p 70.00p 70.50p 12000
11/07/2022 76.50p 76.50p 76.50p 76.50p 0
08/07/2022 77.50p 78.00p 76.50p 76.50p 374
07/07/2022 77.50p 79.00p 77.25p 77.50p 14775
06/07/2022 77.50p 79.50p 75.00p 77.50p 51529

*Close Price adjusted for both dividends and splits