Lifesafe Holdings

(LIFS)
Sector: Electronic & Electrical Equipment
11.75p
0.00p 0.00
Last updated: 11:00:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 11.50p 11.75p 11.50p 11.75p 0
21/11/2024 11.75p 11.75p 11.50p 11.75p 10,000
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 2,748
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 7,734
06/11/2024 12.00p 12.00p 12.00p 12.00p 1,377
05/11/2024 12.00p 12.50p 11.83p 12.00p 0
04/11/2024 12.00p 12.50p 11.50p 12.50p 56,300
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 23,000
25/10/2024 12.00p 12.00p 11.50p 12.00p 12,500
24/10/2024 12.00p 12.00p 11.75p 12.00p 0
23/10/2024 12.25p 12.25p 11.75p 12.25p 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 8,648
17/10/2024 12.25p 12.25p 12.11p 12.25p 3,408
16/10/2024 12.25p 12.25p 11.80p 12.25p 0
15/10/2024 12.25p 12.30p 12.07p 12.25p 26,337
14/10/2024 12.25p 12.25p 12.20p 12.25p 2,361
11/10/2024 12.25p 12.25p 11.88p 12.25p 0
10/10/2024 12.25p 12.60p 11.50p 12.25p 36,249
09/10/2024 12.25p 12.25p 11.88p 12.25p 0
08/10/2024 12.25p 12.60p 11.82p 12.25p 16,666
07/10/2024 12.50p 12.51p 11.62p 12.25p 35,000
04/10/2024 12.50p 12.50p 12.17p 12.50p 0
03/10/2024 12.50p 12.50p 11.92p 12.50p 48,332
02/10/2024 12.50p 13.36p 12.40p 12.50p 123,008
01/10/2024 12.50p 12.50p 12.25p 12.50p 0
30/09/2024 12.25p 12.48p 11.60p 12.25p 62,957
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 11,021
24/09/2024 11.50p 11.50p 11.20p 11.50p 0
23/09/2024 11.25p 11.25p 11.20p 11.25p 22,214
20/09/2024 11.50p 11.50p 10.75p 11.25p 135,541
19/09/2024 11.00p 11.50p 11.00p 11.50p 26,000
18/09/2024 11.50p 11.70p 11.11p 11.50p 22,066
17/09/2024 11.50p 11.50p 11.50p 11.50p 10,970
16/09/2024 11.25p 11.50p 11.00p 11.50p 37,554
13/09/2024 10.15p 11.16p 10.15p 10.15p 193,328
12/09/2024 10.15p 10.27p 10.15p 10.15p 0
11/09/2024 10.15p 10.15p 9.95p 10.15p 3,080
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 3,000
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 12,455
30/08/2024 10.15p 10.27p 10.15p 10.15p 0
29/08/2024 10.15p 10.27p 10.15p 10.15p 50,000
28/08/2024 10.15p 10.27p 10.15p 10.15p 0
27/08/2024 10.15p 10.27p 10.15p 10.15p 0
26/08/2024 10.15p 10.15p 9.98p 10.15p 16,750
23/08/2024 10.15p 10.15p 9.98p 10.15p 16,750
22/08/2024 10.15p 10.15p 9.98p 10.15p 16,750
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 3,408
14/08/2024 10.00p 10.30p 10.00p 10.00p 150,000
13/08/2024 10.00p 10.30p 10.00p 10.00p 41,147
12/08/2024 10.00p 10.00p 9.75p 10.00p 3,403
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 240,000
29/07/2024 10.00p 10.09p 10.00p 10.00p 30,000
26/07/2024 10.00p 10.13p 10.00p 10.00p 150,000
25/07/2024 10.00p 10.23p 10.00p 10.00p 8,048
24/07/2024 10.00p 10.00p 10.00p 10.00p 2,250
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 2,500
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 54,990
12/07/2024 10.00p 10.00p 9.55p 10.00p 21,068
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 75,000
05/07/2024 10.00p 10.00p 9.57p 10.00p 64,483
04/07/2024 9.75p 10.00p 9.75p 10.00p 50,000
03/07/2024 9.75p 9.75p 9.59p 9.75p 26,550
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 36,354
25/06/2024 10.50p 10.50p 10.00p 10.25p 11,000
24/06/2024 10.25p 10.25p 10.00p 10.25p 29,490
21/06/2024 10.50p 10.50p 10.00p 10.25p 9,000
20/06/2024 10.50p 10.50p 10.00p 10.50p 5,000
19/06/2024 10.50p 10.50p 10.00p 10.50p 20,815
18/06/2024 11.00p 11.00p 10.00p 10.50p 72,000
17/06/2024 11.00p 11.00p 10.00p 11.00p 5,000
14/06/2024 11.00p 11.00p 10.29p 11.00p 0
13/06/2024 11.00p 11.00p 10.00p 11.00p 5,000
12/06/2024 11.00p 11.00p 10.05p 11.00p 5,000
11/06/2024 11.00p 11.00p 10.00p 11.00p 5,000
10/06/2024 11.00p 11.00p 10.05p 11.00p 10,000
07/06/2024 11.00p 11.00p 10.15p 11.00p 10,000
06/06/2024 11.00p 11.30p 10.15p 11.00p 33,500
05/06/2024 11.00p 11.49p 10.00p 11.00p 65,000
04/06/2024 11.00p 11.00p 10.00p 11.00p 5,000
03/06/2024 11.00p 11.00p 10.00p 11.00p 116,271
31/05/2024 12.50p 12.50p 10.00p 11.00p 145,362
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
27/05/2024 12.50p 13.00p 12.50p 12.50p 0