LifeSafe Holdings PLC (LIFS)

LIFS
🏛️ Vereinigtes Königreich →
1.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 48.00 49.40 49.40 48.00 0.0M
2022-12-29 48.00 46.44 46.44 48.00 0.0M
2022-12-28 48.00 46.44 46.44 48.00 0.0M
2022-12-23 48.00 48.00 48.00 48.00 0.0M
2022-12-22 48.00 48.00 48.00 48.00 0.0M
2022-12-21 46.50 48.00 47.50 47.00 0.0M
2022-12-20 46.00 46.90 45.14 46.00 0.0M
2022-12-19 46.00 46.90 46.00 46.00 0.0M
2022-12-16 46.50 46.50 46.50 46.50 0.0M
2022-12-15 46.50 46.50 46.50 46.50 0.0M
2022-12-14 47.00 47.00 47.00 47.00 0.0M
2022-12-13 46.50 48.00 48.00 47.00 0.0M
2022-12-12 46.50 48.00 47.00 46.50 0.0M
2022-12-09 45.50 47.70 43.10 46.50 0.0M
2022-12-08 45.50 45.50 45.50 45.50 0.0M
2022-12-07 45.50 45.50 45.50 45.50 0.0M
2022-12-06 49.50 47.00 43.10 45.50 0.0M
2022-12-05 46.00 46.00 46.00 46.00 0.0M
2022-12-02 46.00 46.00 46.00 46.00 0.0M
2022-12-01 43.50 46.00 44.67 46.00 0.0M
2022-11-30 42.50 44.80 43.50 43.50 0.0M
2022-11-29 42.00 40.00 40.00 42.50 0.1M
2022-11-28 42.00 42.00 42.00 42.00 0.0M
2022-11-25 42.00 42.05 42.00 42.00 0.1M
2022-11-24 42.00 42.00 42.00 42.00 0.0M
2022-11-23 42.00 42.00 42.00 42.00 0.0M
2022-11-22 42.00 42.00 42.00 42.00 0.0M
2022-11-21 42.50 42.50 42.50 42.50 0.0M
2022-11-18 43.00 42.00 41.10 42.50 0.1M
2022-11-17 42.50 42.50 42.50 42.50 0.0M
2022-11-16 42.50 42.00 41.10 42.50 0.0M
2022-11-15 42.50 42.50 42.50 42.50 0.0M
2022-11-14 38.50 42.00 40.00 42.50 0.0M
2022-11-11 39.00 39.50 39.50 39.00 0.0M
2022-11-10 39.00 39.00 39.00 39.00 0.0M
2022-11-09 39.00 39.00 39.00 39.00 0.0M
2022-11-08 39.00 39.00 39.00 39.00 0.0M
2022-11-07 38.50 38.90 38.90 38.50 0.0M
2022-11-04 38.50 38.50 38.50 38.50 0.0M
2022-11-03 38.50 38.50 38.50 38.50 0.0M
2022-11-02 38.50 38.50 38.50 38.50 0.0M
2022-11-01 38.50 38.50 38.50 38.50 0.0M
2022-10-31 38.50 38.00 38.00 38.50 0.0M
2022-10-28 38.50 38.50 38.50 38.50 0.0M
2022-10-27 38.50 39.14 39.14 38.50 0.0M
2022-10-26 38.50 38.50 38.50 38.50 0.0M
2022-10-25 38.50 38.50 38.50 38.50 0.0M
2022-10-24 38.50 38.50 38.50 38.50 0.0M
2022-10-21 38.50 38.00 38.00 38.50 0.0M
2022-10-20 38.50 38.50 38.50 38.50 0.0M
2022-10-19 38.50 37.60 37.00 38.50 0.0M
2022-10-18 38.50 38.50 38.50 38.50 0.0M
2022-10-17 38.50 38.50 37.11 38.50 0.1M
2022-10-14 38.50 38.50 38.50 38.50 0.0M
2022-10-13 38.50 38.50 38.50 38.50 0.0M
2022-10-12 38.50 38.50 38.50 38.50 0.0M
2022-10-11 38.50 38.50 38.50 38.50 0.0M
2022-10-10 38.50 38.50 38.50 38.50 0.0M
2022-10-07 38.50 37.33 37.33 38.50 0.0M
2022-10-06 42.50 42.00 37.00 39.50 0.1M
2022-10-05 42.50 42.50 42.50 42.50 0.0M
2022-10-04 42.50 42.50 42.50 42.50 0.0M
2022-10-03 42.50 40.00 40.00 42.50 0.0M
2022-09-30 42.50 41.95 41.95 42.50 0.0M
2022-09-29 41.50 43.66 41.00 42.50 0.0M
2022-09-28 41.50 41.50 41.50 41.50 0.0M
2022-09-27 41.50 41.50 41.50 41.50 0.0M
2022-09-26 43.00 43.00 43.00 43.00 0.0M
2022-09-23 43.00 43.00 43.00 43.00 0.0M
2022-09-22 43.00 43.00 43.00 43.00 0.0M
2022-09-21 43.00 43.00 43.00 43.00 0.0M
2022-09-20 43.00 43.00 43.00 43.00 0.0M
2022-09-16 43.00 43.00 43.00 43.00 0.0M
2022-09-15 43.00 43.00 43.00 43.00 0.0M
2022-09-14 43.00 43.00 43.00 43.00 0.0M
2022-09-13 45.00 41.00 41.00 43.00 0.0M
2022-09-12 45.00 44.00 44.00 45.00 0.0M
2022-09-09 46.00 44.00 44.00 45.00 0.0M
2022-09-08 45.50 45.50 45.50 45.50 0.0M
2022-09-07 45.50 45.50 45.50 45.50 0.0M
2022-09-06 45.50 45.50 45.50 45.50 0.0M
2022-09-05 45.50 45.50 45.50 45.50 0.0M
2022-09-02 47.40 46.00 46.00 45.50 0.1M
2022-09-01 48.40 48.40 48.40 48.40 0.0M
2022-08-31 51.00 49.00 49.00 50.00 0.0M
2022-08-30 55.50 51.70 50.00 51.00 0.0M
2022-08-26 55.50 55.50 55.50 55.50 0.0M
2022-08-25 55.50 55.50 55.50 55.50 0.0M
2022-08-24 55.50 55.50 55.50 55.50 0.0M
2022-08-23 55.50 55.50 55.50 55.50 0.0M
2022-08-22 55.50 54.00 54.00 55.50 0.0M
2022-08-19 54.50 55.70 54.55 55.50 0.0M
2022-08-18 54.50 54.50 54.50 54.50 0.0M
2022-08-17 54.50 54.55 54.55 54.50 0.0M
2022-08-16 54.50 56.24 54.55 54.50 0.0M
2022-08-15 54.50 56.40 56.40 54.50 0.0M
2022-08-12 54.50 54.50 54.50 54.50 0.0M
2022-08-11 54.50 56.40 56.40 54.50 0.0M
2022-08-10 54.50 56.40 56.40 54.50 0.0M
2022-08-09 54.50 56.50 56.50 54.50 0.0M
2022-08-08 53.50 56.50 55.00 54.50 0.0M
2022-08-05 53.50 53.50 53.50 53.50 0.0M
2022-08-04 53.50 53.50 53.50 53.50 0.0M
2022-08-03 53.50 54.70 54.70 53.50 0.0M
2022-08-02 53.50 53.50 53.50 53.50 0.1M
2022-08-01 53.50 53.50 53.50 53.50 0.0M
2022-07-29 51.50 53.00 51.00 53.50 0.1M
2022-07-28 57.00 53.30 50.30 51.50 0.0M
2022-07-27 60.00 58.40 56.00 57.50 0.0M
2022-07-26 60.00 60.00 60.00 60.00 0.0M
2022-07-25 63.00 60.20 60.20 59.50 0.0M
2022-07-22 62.50 62.50 62.50 62.50 0.0M
2022-07-21 62.00 62.40 61.00 62.50 0.0M
2022-07-20 62.00 62.00 62.00 62.00 0.0M
2022-07-19 62.00 62.60 60.00 62.00 0.0M
2022-07-18 61.00 62.00 61.20 62.00 0.0M
2022-07-15 58.50 60.68 60.00 61.00 0.2M
2022-07-14 67.00 67.04 58.20 58.50 0.1M
2022-07-13 70.50 66.00 66.00 69.50 0.0M
2022-07-12 76.50 75.00 70.00 70.50 0.0M
2022-07-11 76.50 76.50 76.50 76.50 0.0M
2022-07-08 77.50 78.00 73.00 76.50 0.0M
2022-07-07 77.50 79.00 77.25 77.50 0.0M
2022-07-06 77.50 79.50 75.00 77.50 0.1M