LifeSafe Holdings plc (LIFS.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 08:02AM BST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 27 jun 2024 | 9.75 | 9.78 | 9.78 | 9.75 | 9.75 | 257 |
| 26 jun 2024 | 10.25 | 10.50 | 9.10 | 9.75 | 9.75 | 36,354 |
| 25 jun 2024 | 10.50 | 10.00 | 10.00 | 10.25 | 10.25 | 11,000 |
| 24 jun 2024 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | 29,490 |
| 21 jun 2024 | 10.50 | 10.00 | 10.00 | 10.25 | 10.25 | 9,000 |
| 20 jun 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 5,000 |
| 19 jun 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 20,815 |
| 18 jun 2024 | 11.00 | 10.09 | 10.00 | 10.50 | 10.50 | 72,000 |
| 17 jun 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 5,000 |
| 14 jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 jun 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 5,000 |
| 12 jun 2024 | 11.00 | 10.05 | 10.05 | 11.00 | 11.00 | 5,000 |
| 11 jun 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 5,000 |
| 10 jun 2024 | 11.00 | 10.05 | 10.05 | 11.00 | 11.00 | 10,000 |
| 07 jun 2024 | 11.00 | 10.15 | 10.15 | 11.00 | 11.00 | 10,000 |
| 06 jun 2024 | 11.00 | 11.30 | 10.15 | 11.00 | 11.00 | 33,500 |
| 05 jun 2024 | 11.00 | 11.49 | 10.00 | 11.00 | 11.00 | 65,000 |
| 04 jun 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 5,000 |
| 03 jun 2024 | 11.00 | 10.40 | 10.00 | 11.00 | 11.00 | 116,271 |
| 31 may 2024 | 12.50 | 11.78 | 10.00 | 11.00 | 11.00 | 145,362 |
| 30 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 28 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 24 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 23 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 22 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 21 may 2024 | 12.50 | 12.80 | 12.80 | 12.50 | 12.50 | 62,320 |
| 20 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 17 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 16 may 2024 | 12.50 | 12.83 | 12.83 | 12.50 | 12.50 | 50,000 |
| 15 may 2024 | 12.50 | 12.95 | 11.51 | 12.50 | 12.50 | 88,362 |
| 14 may 2024 | 16.25 | 18.00 | 16.80 | 17.00 | 17.00 | 12,082 |
| 13 may 2024 | 16.50 | 16.85 | 16.84 | 16.25 | 16.25 | 39,658 |
| 10 may 2024 | 17.00 | 17.06 | 16.10 | 16.50 | 16.50 | 17,360 |
| 09 may 2024 | 18.00 | 17.26 | 17.26 | 17.00 | 17.00 | 10,000 |
| 08 may 2024 | 15.00 | 17.85 | 16.00 | 17.50 | 17.50 | 34,940 |
| 07 may 2024 | 15.00 | 15.90 | 15.90 | 15.00 | 15.00 | 12,763 |
| 03 may 2024 | 15.00 | 15.70 | 15.67 | 15.00 | 15.00 | 19,074 |
| 02 may 2024 | 12.50 | 15.84 | 14.00 | 15.00 | 15.00 | 151,722 |
| 01 may 2024 | 12.00 | 12.40 | 12.40 | 12.00 | 12.00 | 3,935 |
| 30 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 abr 2024 | 12.00 | 11.56 | 11.56 | 12.00 | 12.00 | 25 |
| 22 abr 2024 | 12.00 | 12.44 | 12.44 | 12.00 | 12.00 | 20,064 |
| 19 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 abr 2024 | 12.00 | 11.40 | 11.40 | 12.00 | 12.00 | 21,000 |
| 17 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 15 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 abr 2024 | 12.25 | 12.50 | 12.50 | 12.00 | 12.00 | 304 |
| 05 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 04 abr 2024 | 12.25 | 11.39 | 11.39 | 12.00 | 12.00 | 14,450 |
| 03 abr 2024 | 12.25 | 13.00 | 11.00 | 12.00 | 12.00 | 150,687 |
| 02 abr 2024 | 12.25 | 11.83 | 11.00 | 11.50 | 11.50 | 1,458 |
| 28 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 27 mar 2024 | 12.75 | 12.00 | 12.00 | 11.50 | 11.50 | 5,000 |
| 26 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 25 mar 2024 | 12.75 | 12.15 | 10.00 | 12.75 | 12.75 | 18,500 |
| 22 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 21 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 20 mar 2024 | 12.75 | 13.33 | 13.05 | 12.75 | 12.75 | 4,341 |
| 19 mar 2024 | 14.00 | 13.05 | 11.00 | 12.75 | 12.75 | 42,020 |
| 18 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 15 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 14 mar 2024 | 15.50 | 14.50 | 14.50 | 14.50 | 14.50 | 6,300 |
| 13 mar 2024 | 15.50 | 13.25 | 13.25 | 14.50 | 14.50 | 16,550 |
| 12 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 11 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 08 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 07 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 06 mar 2024 | 15.50 | 13.50 | 13.50 | 15.00 | 15.00 | 15,500 |
| 05 mar 2024 | 15.50 | 15.00 | 14.00 | 15.50 | 15.50 | 30,000 |
| 04 mar 2024 | 15.50 | 14.00 | 14.00 | 15.50 | 15.50 | 8,000 |
| 01 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 29 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 28 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 27 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 26 feb 2024 | 15.50 | 15.90 | 15.90 | 15.50 | 15.50 | 6 |
| 23 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 22 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 feb 2024 | 16.00 | 14.05 | 14.05 | 15.50 | 15.50 | 21,438 |
| 19 feb 2024 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | 5,317 |
| 16 feb 2024 | 17.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4,400 |
| 15 feb 2024 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | 1,575 |
| 14 feb 2024 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | 5,150 |
| 13 feb 2024 | 17.00 | 16.65 | 16.00 | 17.00 | 17.00 | 20,263 |
| 12 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 07 feb 2024 | 17.00 | 16.20 | 16.00 | 17.00 | 17.00 | 5,107 |
| 06 feb 2024 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | 3,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.