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
2023-12-29 17.00 16.40 16.00 16.00 0.1M
2023-12-28 17.50 15.40 15.40 17.00 0.0M
2023-12-27 17.50 15.40 15.40 17.50 0.0M
2023-12-22 17.50 17.50 17.50 17.50 0.0M
2023-12-21 18.00 18.95 15.40 17.50 0.1M
2023-12-20 21.00 20.65 19.56 20.50 0.0M
2023-12-19 21.00 20.58 20.56 21.00 0.0M
2023-12-18 20.50 23.00 19.22 21.00 0.1M
2023-12-15 20.00 21.75 19.22 20.50 0.0M
2023-12-14 20.00 21.75 20.00 20.00 0.0M
2023-12-13 20.00 20.00 20.00 20.00 0.0M
2023-12-12 20.00 21.75 18.66 20.00 0.0M
2023-12-11 20.00 21.80 18.66 20.00 0.0M
2023-12-08 20.00 21.07 21.07 20.00 0.0M
2023-12-07 19.00 20.40 20.30 20.00 0.0M
2023-12-06 19.50 18.30 18.30 19.00 0.0M
2023-12-05 19.50 20.04 18.00 19.50 0.0M
2023-12-04 19.00 20.04 18.22 19.50 0.0M
2023-12-01 18.00 19.40 17.40 19.00 0.1M
2023-11-30 16.50 21.00 16.13 19.00 0.1M
2023-11-29 16.50 28.00 15.00 16.50 0.2M
2023-11-28 29.00 29.00 29.00 29.00 0.0M
2023-11-27 29.00 26.90 26.90 29.00 0.0M
2023-11-24 29.50 27.50 27.00 29.00 0.0M
2023-11-23 29.50 27.10 27.10 29.50 0.0M
2023-11-22 29.50 27.50 27.10 29.50 0.0M
2023-11-21 29.50 29.50 29.50 29.50 0.0M
2023-11-20 29.50 29.50 27.00 29.50 0.0M
2023-11-17 29.00 27.50 27.10 29.50 0.6M
2023-11-16 29.50 29.60 27.00 29.00 0.0M
2023-11-15 29.50 27.00 27.00 29.50 0.0M
2023-11-14 29.50 30.25 27.00 29.50 0.1M
2023-11-13 29.50 29.50 29.50 29.50 0.0M
2023-11-10 29.50 29.50 29.50 29.50 0.0M
2023-11-09 29.50 29.50 29.50 29.50 0.0M
2023-11-08 29.50 29.50 29.50 29.50 0.0M
2023-11-07 29.50 27.00 27.00 29.50 0.0M
2023-11-06 29.50 31.70 25.60 29.50 0.1M
2023-11-03 27.50 30.00 29.35 28.50 0.1M
2023-11-02 27.50 27.50 27.50 27.50 0.0M
2023-11-01 26.50 24.50 24.50 26.50 0.0M
2023-10-31 26.50 28.75 28.75 26.50 0.0M
2023-10-30 26.50 26.50 26.50 26.50 0.0M
2023-10-27 25.50 26.40 24.00 26.50 0.0M
2023-10-26 25.50 26.34 24.00 25.50 0.0M
2023-10-25 27.00 24.06 24.05 25.50 0.0M
2023-10-24 27.00 27.00 27.00 27.00 0.0M
2023-10-23 27.00 27.30 24.06 27.00 0.0M
2023-10-20 27.00 27.00 27.00 27.00 0.0M
2023-10-19 27.00 27.00 27.00 27.00 0.0M
2023-10-18 27.00 27.00 27.00 27.00 0.0M
2023-10-17 27.50 28.00 25.05 27.00 0.0M
2023-10-16 27.50 27.75 27.75 27.50 0.0M
2023-10-13 27.50 27.50 27.50 27.50 0.0M
2023-10-12 27.50 27.50 27.50 27.50 0.0M
2023-10-11 27.50 28.20 25.05 27.50 0.0M
2023-10-10 27.50 25.50 25.50 27.50 0.0M
2023-10-09 27.50 25.50 25.50 27.50 0.0M
2023-10-06 29.50 27.50 27.50 27.50 0.0M
2023-10-05 29.50 29.50 25.00 29.50 0.1M
2023-10-04 32.50 30.00 28.00 29.50 0.0M
2023-10-03 33.00 31.00 31.00 32.00 0.0M
2023-10-02 33.50 33.00 31.00 33.00 0.0M
2023-09-29 33.50 33.00 33.00 33.50 0.0M
2023-09-28 32.50 33.50 33.00 33.50 0.0M
2023-09-27 32.50 33.50 30.05 32.50 0.0M
2023-09-26 32.50 35.00 29.73 32.50 0.0M
2023-09-25 32.50 32.50 32.50 32.50 0.0M
2023-09-22 32.50 34.60 33.75 32.50 0.0M
2023-09-21 32.50 32.50 32.50 32.50 0.0M
2023-09-20 32.50 32.50 32.50 32.50 0.0M
2023-09-19 32.50 33.65 30.35 32.50 0.0M
2023-09-18 32.50 34.90 30.00 32.50 0.0M
2023-09-15 32.50 30.00 30.00 32.50 0.0M
2023-09-14 32.50 31.00 31.00 32.50 0.0M
2023-09-13 33.50 34.20 30.35 32.50 0.0M
2023-09-12 37.00 35.00 34.00 33.50 0.0M
2023-09-11 37.00 37.20 35.00 36.50 0.0M
2023-09-08 37.00 35.00 35.00 36.50 0.0M
2023-09-07 36.50 35.03 35.03 36.50 0.0M
2023-09-06 37.00 35.20 35.00 36.50 0.0M
2023-09-05 37.00 35.00 35.00 37.00 0.0M
2023-09-04 37.00 37.00 37.00 37.00 0.0M
2023-09-01 37.00 37.00 37.00 37.00 0.0M
2023-08-31 37.00 38.28 38.28 37.00 0.4M
2023-08-30 39.00 38.00 36.00 37.00 0.0M
2023-08-29 40.00 41.40 37.25 39.00 0.1M
2023-08-25 39.50 41.50 38.00 40.00 0.0M
2023-08-24 40.00 41.56 41.56 40.00 0.0M
2023-08-23 40.00 37.00 37.00 40.00 0.1M
2023-08-22 43.50 44.00 38.00 40.00 0.0M
2023-08-21 44.50 44.49 42.00 43.50 0.0M
2023-08-18 44.50 43.00 43.00 44.50 0.0M
2023-08-17 44.50 44.50 44.50 44.50 0.0M
2023-08-16 44.50 44.50 44.50 44.50 0.0M
2023-08-15 44.50 47.00 43.65 44.50 0.0M
2023-08-14 44.50 46.45 43.65 44.50 0.0M
2023-08-11 42.50 46.65 42.75 44.50 0.1M
2023-08-10 42.50 42.50 42.50 42.50 0.0M
2023-08-09 42.50 42.50 42.50 42.50 0.0M
2023-08-08 40.50 44.35 40.40 42.50 0.0M
2023-08-07 40.50 38.95 38.95 40.50 0.0M
2023-08-04 40.50 43.00 43.00 40.50 0.0M
2023-08-03 41.00 43.00 38.65 40.50 0.1M
2023-08-02 40.50 40.50 40.50 40.50 0.0M
2023-08-01 39.50 39.50 39.50 39.50 0.0M
2023-07-31 39.50 39.50 39.50 39.50 0.0M
2023-07-28 39.50 39.50 39.50 39.50 0.0M
2023-07-27 39.50 39.50 39.50 39.50 0.0M
2023-07-26 39.50 41.25 41.25 39.50 0.0M
2023-07-25 39.50 42.00 42.00 42.00 0.0M
2023-07-24 39.50 39.50 39.50 39.50 0.0M
2023-07-21 39.50 39.50 39.50 39.50 0.0M
2023-07-20 39.50 42.00 42.00 42.00 0.0M
2023-07-19 39.50 38.00 38.00 39.50 0.0M
2023-07-18 39.50 39.50 39.50 39.50 0.0M
2023-07-17 39.50 40.65 40.65 39.50 0.0M
2023-07-14 39.50 42.00 36.00 42.00 0.0M
2023-07-13 39.50 42.00 42.00 42.00 0.0M
2023-07-12 39.50 39.50 39.50 39.50 0.0M
2023-07-11 39.50 37.00 37.00 39.50 0.0M
2023-07-10 39.50 39.50 39.50 39.50 0.0M
2023-07-07 39.50 41.40 41.40 41.40 0.0M
2023-07-06 40.50 37.05 37.05 39.50 0.0M
2023-07-05 39.50 39.50 39.50 39.50 0.0M
2023-07-04 40.50 37.05 37.05 39.50 0.0M
2023-07-03 40.50 38.00 38.00 39.50 0.0M
2023-06-30 41.00 41.00 41.00 41.00 0.0M
2023-06-29 41.00 41.00 41.00 41.00 0.0M
2023-06-28 41.00 38.60 38.60 41.00 0.0M
2023-06-27 41.00 39.08 39.08 41.00 0.0M
2023-06-26 41.00 39.00 39.00 41.00 0.0M
2023-06-23 40.00 40.00 40.00 40.00 0.0M
2023-06-22 40.00 40.00 40.00 40.00 0.0M
2023-06-21 40.00 40.00 40.00 40.00 0.0M
2023-06-20 40.00 40.00 40.00 40.00 0.0M
2023-06-19 40.00 38.00 38.00 40.00 0.0M
2023-06-16 40.00 40.00 40.00 40.00 0.0M
2023-06-15 40.00 40.00 40.00 40.00 0.0M
2023-06-14 41.00 41.00 38.04 41.00 0.0M
2023-06-13 41.00 41.00 41.00 41.00 0.0M
2023-06-12 41.00 38.50 38.50 41.00 0.0M
2023-06-09 41.00 42.65 42.65 41.00 0.0M
2023-06-08 40.50 40.50 40.50 40.50 0.0M
2023-06-07 40.00 41.60 38.60 40.00 0.0M
2023-06-06 39.50 41.90 38.60 40.00 0.0M
2023-06-05 38.00 41.00 37.35 39.50 0.0M
2023-06-02 33.00 37.00 35.50 34.50 0.0M
2023-06-01 33.50 33.50 33.50 33.50 0.0M
2023-05-31 33.00 35.00 35.00 33.50 0.0M
2023-05-30 32.50 32.50 32.50 32.50 0.0M
2023-05-26 34.00 34.00 34.00 34.00 0.0M
2023-05-25 36.50 33.26 33.25 34.00 0.0M
2023-05-24 36.50 36.50 36.50 36.50 0.0M
2023-05-23 35.00 36.92 36.90 36.50 0.0M
2023-05-22 35.00 35.00 35.00 35.00 0.0M
2023-05-19 35.00 33.50 33.50 35.00 0.0M
2023-05-18 35.00 35.00 35.00 35.00 0.0M
2023-05-17 35.00 33.00 33.00 35.00 0.0M
2023-05-16 35.00 35.00 35.00 35.00 0.0M
2023-05-15 35.00 36.50 36.50 35.00 0.0M
2023-05-12 34.50 36.96 36.96 35.00 0.0M
2023-05-11 34.50 35.00 34.00 35.00 0.1M
2023-05-10 35.00 35.00 35.00 35.00 0.0M
2023-05-09 35.00 35.00 35.00 35.00 0.0M
2023-05-05 35.00 35.00 35.00 35.00 0.0M
2023-05-04 35.00 35.00 35.00 35.00 0.0M
2023-05-03 35.00 35.00 35.00 35.00 0.0M
2023-05-02 35.00 33.80 33.80 35.00 0.0M
2023-04-28 34.50 37.11 33.00 35.00 0.0M
2023-04-27 34.50 34.50 34.50 34.50 0.0M
2023-04-26 34.50 32.05 32.05 34.50 0.0M
2023-04-25 34.50 34.50 34.50 34.50 0.0M
2023-04-24 34.50 33.03 33.00 34.50 0.0M
2023-04-21 34.00 35.00 32.83 34.50 0.1M
2023-04-20 34.00 34.00 34.00 34.00 0.0M
2023-04-19 33.50 35.25 31.20 33.50 0.0M
2023-04-18 33.50 31.20 31.20 33.50 0.0M
2023-04-17 31.50 33.40 31.20 32.50 0.0M
2023-04-14 33.00 33.00 31.00 32.50 0.0M
2023-04-13 33.00 31.50 31.00 33.00 0.0M
2023-04-12 33.00 33.00 33.00 33.00 0.0M
2023-04-11 34.00 33.00 33.00 33.00 0.0M
2023-04-06 34.00 34.00 34.00 34.00 0.0M
2023-04-05 34.00 34.45 34.45 34.00 0.0M
2023-04-04 34.00 33.10 33.00 34.00 0.0M
2023-04-03 34.00 33.30 33.00 34.00 0.1M
2023-03-31 36.50 34.56 33.00 34.00 0.0M
2023-03-30 36.50 35.50 35.50 35.50 0.5M
2023-03-29 36.50 37.90 33.00 35.50 0.0M
2023-03-28 36.50 33.00 33.00 36.50 0.0M
2023-03-27 36.50 33.00 33.00 36.50 0.0M
2023-03-24 36.50 36.50 36.50 36.50 0.0M
2023-03-23 36.50 33.10 33.00 36.50 0.0M
2023-03-22 36.50 36.50 36.50 36.50 0.0M
2023-03-21 37.00 33.10 33.00 36.50 0.0M
2023-03-20 37.00 37.00 37.00 37.00 0.0M
2023-03-17 37.00 37.00 37.00 37.00 0.0M
2023-03-16 37.00 35.00 34.12 37.00 0.0M
2023-03-15 37.50 37.50 37.50 37.50 0.0M
2023-03-14 37.50 37.50 37.50 37.50 0.0M
2023-03-13 37.50 35.36 35.36 37.50 0.0M
2023-03-10 37.50 35.36 35.36 37.50 0.0M
2023-03-09 37.50 39.00 37.50 37.50 0.0M
2023-03-08 37.50 37.50 37.50 37.50 0.0M
2023-03-07 38.50 39.90 36.75 38.00 0.0M
2023-03-06 38.00 39.90 37.00 38.00 0.2M
2023-03-03 38.00 38.00 38.00 38.00 0.0M
2023-03-02 38.00 38.00 38.00 38.00 0.0M
2023-03-01 38.00 39.90 39.90 38.00 0.0M
2023-02-28 33.00 40.00 34.25 38.00 0.1M
2023-02-27 33.00 33.00 33.00 33.00 0.0M
2023-02-24 36.50 33.20 33.20 34.00 0.0M
2023-02-23 37.00 36.30 36.00 36.50 0.0M
2023-02-22 38.50 37.00 37.00 37.00 0.0M
2023-02-21 38.50 40.00 39.00 39.00 0.0M
2023-02-20 38.50 37.10 37.10 38.50 0.0M
2023-02-17 40.00 41.00 37.40 38.50 0.0M
2023-02-16 40.00 40.00 40.00 40.00 0.0M
2023-02-15 40.00 42.10 42.10 40.00 0.0M
2023-02-14 40.00 40.00 40.00 40.00 0.0M
2023-02-13 40.00 40.00 40.00 40.00 0.0M
2023-02-10 41.50 41.50 40.00 40.00 0.0M
2023-02-09 41.50 40.00 40.00 41.50 0.0M
2023-02-08 41.50 41.50 41.50 41.50 0.0M
2023-02-07 41.50 41.50 41.50 41.50 0.0M
2023-02-06 42.00 43.44 40.47 41.50 0.0M
2023-02-03 42.00 42.00 42.00 42.00 0.0M
2023-02-02 43.00 43.60 40.18 42.00 0.0M
2023-02-01 43.00 43.20 43.00 43.00 0.0M
2023-01-31 41.00 44.50 40.30 42.50 0.1M
2023-01-30 39.00 40.00 38.15 39.00 0.0M
2023-01-27 39.00 39.70 39.70 39.00 0.0M
2023-01-26 41.50 38.50 38.50 39.00 0.0M
2023-01-25 42.00 41.80 38.00 41.50 0.0M
2023-01-24 48.00 46.00 38.00 42.00 0.1M
2023-01-23 48.00 48.80 48.80 48.00 0.0M
2023-01-20 51.50 50.20 46.00 48.00 0.0M
2023-01-19 54.00 52.25 46.00 51.50 0.0M
2023-01-18 54.50 55.99 55.99 54.50 0.0M
2023-01-17 54.50 54.50 54.50 54.50 0.0M
2023-01-16 50.00 53.00 51.50 54.00 0.0M
2023-01-13 53.50 52.00 48.60 50.00 0.0M
2023-01-12 44.00 53.70 43.00 53.50 0.2M
2023-01-11 44.00 45.00 45.00 44.00 0.0M
2023-01-10 44.00 44.00 44.00 44.00 0.0M
2023-01-09 44.00 44.00 44.00 44.00 0.0M
2023-01-06 45.50 43.40 43.40 44.00 0.0M
2023-01-05 45.50 43.25 43.25 45.50 0.0M
2023-01-04 48.00 47.50 46.44 45.50 0.0M
2023-01-03 48.00 46.70 46.44 48.00 0.0M