Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Lifesafe Holdings Plc (LIFS)
Lifesafe Holdings Plc (LIFS) Historical

LIFS Lifesafe Holdings Plc

9.25

-1.00 (-9.76%)

Dec 24 2024 - Closed

Delayed by 15 minutes

LIFS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	9.25	-1.00	-9.76%	11.00	11.00	9.25	133,000
Dec 23 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0.00
Dec 20 2024	10.25	-0.25	-2.38%	11.00	11.00	10.25	2,361
Dec 19 2024	10.50	-0.25	-2.33%	11.25	11.25	10.50	10,000
Dec 18 2024	10.75	0.00	0.00%	11.25	11.25	10.75	30,000
Dec 17 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Dec 16 2024	10.75	0.00	0.00%	11.25	11.25	10.75	0.00
Dec 13 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Dec 12 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Dec 11 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Dec 10 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Dec 09 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Dec 06 2024	10.75	0.00	0.00%	11.25	11.25	10.75	0.00
Dec 05 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Dec 04 2024	10.75	0.00	0.00%	11.25	11.25	10.75	9,000
Dec 03 2024	10.75	0.10	0.94%	11.25	11.25	10.75	0.00
Dec 02 2024	10.65	-0.10	-0.93%	11.25	11.25	10.65	0.00
Nov 29 2024	10.75	0.00	0.00%	11.25	11.25	10.75	0.00
Nov 28 2024	10.75	0.00	0.00%	11.25	11.25	10.75	0.00
Nov 27 2024	10.75	0.00	0.00%	11.25	11.25	10.75	0.00
Nov 26 2024	10.75	0.00	0.00%	11.25	11.25	10.75	0.00
Nov 25 2024	10.75	-1.00	-8.51%	11.50	11.75	10.75	108,000
Nov 22 2024	11.75	0.00	0.00%	11.50	11.75	11.50	0.00
Nov 21 2024	11.75	0.00	0.00%	11.75	11.75	11.75	10,000
Nov 20 2024	11.75	0.00	0.00%	11.75	11.75	11.75	0.00
Nov 19 2024	11.75	0.00	0.00%	11.75	11.75	11.75	0.00
Nov 18 2024	11.75	0.00	0.00%	11.75	11.75	11.75	0.00
Nov 15 2024	11.75	0.00	0.00%	11.75	11.75	11.75	0.00
Nov 14 2024	11.75	-0.50	-4.08%	12.25	12.25	11.75	2,748
Nov 13 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0.00
Nov 12 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0.00
Nov 11 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0.00
Nov 08 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0.00
Nov 07 2024	12.25	0.25	2.08%	12.00	12.25	12.00	7,734
Nov 06 2024	12.00	0.00	0.00%	12.00	12.00	12.00	1,377
Nov 05 2024	12.00	-0.50	-4.00%	12.00	12.00	12.00	0.00
Nov 04 2024	12.50	0.50	4.17%	12.00	12.50	12.00	112,600
Nov 01 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
Oct 31 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
Oct 30 2024	12.00	0.00	0.00%	11.75	12.00	11.75	0.00
Oct 29 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
Oct 28 2024	12.00	0.00	0.00%	12.00	12.00	12.00	23,000
Oct 25 2024	12.00	0.00	0.00%	12.00	12.00	12.00	12,500
Oct 24 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
Oct 23 2024	12.00	-0.25	-2.04%	12.25	12.25	12.00	0.00
Oct 22 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0.00
Oct 21 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0.00
Oct 18 2024	12.25	0.00	0.00%	12.25	12.25	12.25	8,648
Oct 17 2024	12.25	0.00	0.00%	12.25	12.25	12.25	3,408
Oct 16 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0.00
Oct 15 2024	12.25	0.00	0.00%	12.25	12.25	12.25	26,337
Oct 14 2024	12.25	0.00	0.00%	12.25	12.25	12.25	2,361
Oct 11 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0.00
Oct 10 2024	12.25	0.00	0.00%	12.25	12.25	12.25	36,249
Oct 09 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0.00
Oct 08 2024	12.25	0.00	0.00%	12.25	12.25	12.25	16,666
Oct 07 2024	12.25	-0.25	-2.00%	12.50	12.50	12.25	35,000
Oct 04 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Oct 03 2024	12.50	0.00	0.00%	12.50	12.50	12.50	48,332
Oct 02 2024	12.50	0.00	0.00%	12.50	12.50	12.50	123,008
Oct 01 2024	12.50	0.25	2.04%	12.50	12.50	12.50	0.00
Sep 30 2024	12.25	0.00	0.00%	12.25	12.25	12.25	62,957

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions