Lifesafe Holdings Plc Historical Data - LIFS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Lifesafe Holdings Plc (LIFS)

12.00

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	12	12	12	10045	12	DE
4	-0.25	-2.04081632653	12.25	12.25	11.5	26291	11.99653403	DE
12	-5	-29.4117647059	17	17	11.5	16269	13.3532895	DE
26	-14.5	-54.7169811321	26.5	29.5	11.5	24517	20.21383002	DE
52	-23	-65.7142857143	35	44.5	11.5	18349	25.91923241	DE
156	-65.5	-84.5161290323	77.5	77.5	11.5	23371	35.61132917	DE
260	-65.5	-84.5161290323	77.5	77.5	11.5	23371	35.61132917	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	12	0	0.00	12	12	12	0
1714062600	12	0	0.00	12	12	12	0
1713976200	12	0	0.00	12	12	12	0
1713889800	12	0	0.00	12	12	12	25
1713803400	12	0	0.00	12	12	12	20064
1713544200	12	0	0.00	12	12	12	0
1713457800	12	0	0.00	12	12	12	21000
1713371400	12	0	0.00	12	12	12	0
1713285000	12	0	0.00	12	12	12	0
1713198600	12	0	0.00	12	12	12	0
1712939400	12	0	0.00	12.25	12.25	12	0
1712853000	12	0	0.00	12	12	12	0
1712766600	12	0	0.00	12	12	12	1974
1712680200	12	0	0.00	12.25	12.25	12	0
1712593800	12	0	0.00	12.25	12.25	12	304
1712334600	12	0	0.00	12.25	12.25	12	0
1712248200	12	0	0.00	12.25	12.25	12	14819
1712161800	12	0.5	4.35	12.25	12.25	11.5	150687
1712075400	11.5	0	0.00	12.25	12.25	11.5	1458
1711647000	11.5	0	0.00	12.25	12.25	11.5	0
1711560600	11.5	-1	-8.00	12.75	12.75	11.5	5000
1711474200	12.5	-0.25	-1.96	12.75	12.75	12.5	0
1711387800	12.75	0	0.00	12.75	12.75	12.75	18500
1711128600	12.75	0	0.00	12.75	12.75	12.75	0
1711042200	12.75	0	0.00	12.75	12.75	12.75	0
1710955800	12.75	0	0.00	12.75	12.75	12.75	4341
1710869400	12.75	-1.25	-8.93	14	14	12.75	42020
1710783000	14	-0.5	-3.45	15.5	15.5	14	0
1710523800	14.5	0	0.00	15.5	15.5	14.5	0
1710437400	14.5	0	0.00	15.5	15.5	14.5	6300
1710351000	14.5	0	0.00	15.5	15.5	14.5	16550
1710264600	14.5	0	0.00	14.5	14.5	14.5	0
1710178200	14.5	0	0.00	14	14.5	14	0
1709919000	14.5	0	0.00	15.5	15.5	14.5	0
1709832600	14.5	-0.5	-3.33	15.5	15.5	14.5	0
1709746200	15	-0.5	-3.23	15.5	15.5	15	15500
1709659800	15.5	0	0.00	15.5	15.5	15.5	30000
1709573400	15.5	0	0.00	15.5	15.5	15.5	8000
1709314200	15.5	0	0.00	15.5	15.5	15.5	0
1709227800	15.5	0	0.00	15.5	15.5	15.5	0
1709141400	15.5	0	0.00	15.5	15.5	15.5	0
1709055000	15.5	0	0.00	15.5	15.5	15.5	0
1708968600	15.5	0	0.00	15.5	15.5	15.5	6
1708709400	15.5	0	0.00	15.5	15.5	15.5	0
1708623000	15.5	0	0.00	15.5	15.5	15.5	0
1708536600	15.5	0	0.00	15.5	15.5	15.5	0
1708450200	15.5	-0.5	-3.13	16	16	15.5	21438
1708363800	16	0	0.00	16	16	16	5317
1708104600	16	-1	-5.88	17	17	16	4400
1708018200	17	0	0.00	17	17	17	1575
1707931800	17	0	0.00	17	17	17	5150
1707845400	17	0	0.00	17	17	17	20263
1707759000	17	0	0.00	17	17	17	0
1707499800	17	0	0.00	17	17	17	0
1707413400	17	0	0.00	17	17	17	0
1707327000	17	0	0.00	17	17	17	5107
1707240600	17	0	0.00	17	17	17	3200
1707154200	17	0	0.00	17	17	17	0
1706895000	17	0	0.00	17	17	17	0
1706808600	17	0	0.00	17	17	17	9450
1706722200	17	0	0.00	17	17	17	39531
1706635800	17	0	0.00	17.5	17.5	17	15000
1706549400	17	0	0.00	17	17	17	9079

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