Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,765.00 | 1,768.00 | 1,739.00 | 1,745.00 | 1,745.00 | 2,437,366 |
| 2024-02-23 | 1,793.00 | 1,800.00 | 1,767.00 | 1,770.00 | 1,770.00 | 2,465,102 |
| 2024-02-22 | 1,789.00 | 1,820.00 | 1,789.00 | 1,795.00 | 1,795.00 | 5,245,178 |
| 2024-02-21 | 1,780.00 | 1,791.00 | 1,772.00 | 1,787.00 | 1,787.00 | 3,108,750 |
| 2024-02-20 | 1,791.00 | 1,791.00 | 1,764.00 | 1,774.00 | 1,774.00 | 3,915,574 |
| 2024-02-19 | 1,780.00 | 1,804.00 | 1,770.00 | 1,791.00 | 1,791.00 | 3,873,513 |
| 2024-02-16 | 1,783.00 | 1,799.00 | 1,772.00 | 1,779.00 | 1,779.00 | 3,744,112 |
| 2024-02-15 | 1,765.00 | 1,784.00 | 1,765.00 | 1,779.00 | 1,779.00 | 3,248,113 |
| 2024-02-14 | 1,779.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,785.00 | 2,723,918 |
| 2024-02-13 | 1,780.00 | 1,780.00 | 1,767.00 | 1,777.00 | 1,777.00 | 4,800,756 |
| 2024-02-12 | 1,775.00 | 1,782.00 | 1,746.00 | 1,775.00 | 1,775.00 | 6,352,972 |
| 2024-02-09 | 1,780.00 | 1,794.00 | 1,763.00 | 1,765.00 | 1,765.00 | 6,631,759 |
| 2024-02-08 | 1,790.00 | 1,796.00 | 1,774.00 | 1,774.00 | 1,774.00 | 7,214,834 |
| 2024-02-07 | 1,779.00 | 1,797.00 | 1,759.00 | 1,795.00 | 1,795.00 | 3,734,115 |
| 2024-02-06 | 1,792.00 | 1,792.00 | 1,770.00 | 1,778.00 | 1,778.00 | 1,725,611 |
| 2024-02-05 | 1,788.00 | 1,788.00 | 1,760.00 | 1,784.00 | 1,784.00 | 5,181,277 |
| 2024-02-02 | 1,800.00 | 1,814.00 | 1,765.00 | 1,772.00 | 1,772.00 | 8,655,149 |
| 2024-02-01 | 1,842.00 | 1,842.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,197,787 |
| 2024-01-31 | 1,864.00 | 1,864.00 | 1,839.00 | 1,849.00 | 1,849.00 | 4,258,076 |
| 2024-01-30 | 1,830.00 | 1,875.00 | 1,830.00 | 1,864.00 | 1,864.00 | 6,458,191 |
| 2024-01-29 | 1,831.00 | 1,875.00 | 1,830.00 | 1,835.00 | 1,835.00 | 2,606,781 |
| 2024-01-26 | 1,813.00 | 1,873.00 | 1,810.00 | 1,867.00 | 1,867.00 | 2,734,001 |
| 2024-01-25 | 1,814.00 | 1,840.00 | 1,810.00 | 1,824.00 | 1,824.00 | 2,675,119 |
| 2024-01-24 | 1,810.00 | 1,833.00 | 1,806.00 | 1,815.00 | 1,815.00 | 5,642,887 |
| 2024-01-23 | 1,830.00 | 1,843.00 | 1,800.00 | 1,810.00 | 1,810.00 | 3,997,808 |
| 2024-01-22 | 1,828.00 | 1,859.00 | 1,818.00 | 1,832.00 | 1,832.00 | 1,356,945 |
| 2024-01-19 | 1,849.00 | 1,849.00 | 1,804.00 | 1,842.00 | 1,842.00 | 2,372,020 |
| 2024-01-18 | 1,825.00 | 1,845.00 | 1,810.00 | 1,835.00 | 1,835.00 | 2,786,359 |
| 2024-01-17 | 1,844.00 | 1,850.00 | 1,818.00 | 1,823.00 | 1,823.00 | 2,946,672 |
| 2024-01-16 | 1,851.00 | 1,858.00 | 1,828.00 | 1,854.00 | 1,854.00 | 3,640,306 |
| 2024-01-15 | 1,876.00 | 1,886.00 | 1,861.00 | 1,861.00 | 1,861.00 | 4,830,729 |
| 2024-01-12 | 1,867.00 | 1,907.00 | 1,867.00 | 1,895.00 | 1,895.00 | 5,528,302 |
| 2024-01-11 | 1,841.00 | 1,875.00 | 1,841.00 | 1,866.00 | 1,866.00 | 1,820,719 |
| 2024-01-10 | 1,828.00 | 1,863.00 | 1,817.00 | 1,842.00 | 1,842.00 | 7,529,183 |
| 2024-01-09 | 1,858.00 | 1,859.00 | 1,825.00 | 1,825.00 | 1,825.00 | 2,275,951 |
| 2024-01-08 | 1,814.00 | 1,884.00 | 1,814.00 | 1,851.00 | 1,851.00 | 4,679,531 |
| 2024-01-05 | 1,808.00 | 1,833.00 | 1,796.00 | 1,823.00 | 1,823.00 | 1,942,757 |
| 2024-01-04 | 1,816.00 | 1,833.00 | 1,803.00 | 1,812.00 | 1,812.00 | 983,461 |
| 2024-01-03 | 1,828.00 | 1,835.00 | 1,806.00 | 1,814.00 | 1,814.00 | 1,824,502 |
| 2024-01-02 | 1,842.00 | 1,842.00 | 1,805.00 | 1,806.00 | 1,806.00 | 2,478,157 |
| 2023-12-29 | 1,826.00 | 1,849.00 | 1,826.00 | 1,837.00 | 1,837.00 | 1,424,600 |
| 2023-12-28 | 1,811.00 | 1,838.00 | 1,811.00 | 1,828.00 | 1,828.00 | 1,809,690 |
| 2023-12-27 | 1,840.00 | 1,864.00 | 1,811.00 | 1,811.00 | 1,811.00 | 2,520,324 |
| 2023-12-22 | 1,782.00 | 1,844.00 | 1,782.00 | 1,835.00 | 1,835.00 | 1,170,382 |
| 2023-12-21 | 1,800.00 | 1,825.00 | 1,797.00 | 1,820.00 | 1,820.00 | 1,733,835 |
| 2023-12-20 | 1,807.00 | 1,828.00 | 1,798.00 | 1,824.00 | 1,824.00 | 1,966,128 |
| 2023-12-19 | 1,809.00 | 1,835.00 | 1,782.00 | 1,795.00 | 1,795.00 | 4,297,668 |
| 2023-12-18 | 1,827.00 | 1,828.00 | 1,778.00 | 1,814.00 | 1,814.00 | 3,861,542 |
| 2023-12-14 | 1,760.00 | 1,803.00 | 1,760.00 | 1,784.00 | 1,784.00 | 13,953,485 |
| 2023-12-13 | 1,759.00 | 1,769.00 | 1,747.00 | 1,760.00 | 1,760.00 | 11,798,225 |
| 2023-12-12 | 1,760.00 | 1,770.00 | 1,734.00 | 1,765.00 | 1,765.00 | 8,212,073 |
| 2023-12-11 | 1,782.00 | 1,782.00 | 1,760.00 | 1,770.00 | 1,770.00 | 6,140,932 |
| 2023-12-08 | 1,793.00 | 1,796.00 | 1,762.00 | 1,780.00 | 1,780.00 | 3,470,563 |
| 2023-12-07 | 1,800.00 | 1,801.00 | 1,761.00 | 1,780.00 | 1,780.00 | 4,390,163 |
| 2023-12-06 | 1,800.00 | 1,800.00 | 1,773.00 | 1,787.00 | 1,787.00 | 5,139,767 |
| 2023-12-05 | 1,791.00 | 1,806.00 | 1,771.00 | 1,792.00 | 1,792.00 | 3,724,886 |
| 2023-12-04 | 1,770.00 | 1,803.00 | 1,755.00 | 1,796.00 | 1,796.00 | 5,527,994 |
| 2023-12-01 | 1,817.00 | 1,817.00 | 1,784.00 | 1,805.00 | 1,805.00 | 5,091,094 |
| 2023-11-30 | 1,800.00 | 1,818.00 | 1,777.00 | 1,810.00 | 1,810.00 | 4,005,281 |
| 2023-11-29 | 1,814.00 | 1,831.00 | 1,790.00 | 1,800.00 | 1,800.00 | 6,639,662 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 17.0000 ZAC |
| 2022-12-07 | 25.0000 ZAC |
| 2022-06-14 | 15.0000 ZAC |
| 2021-12-08 | 25.0000 ZAC |
| 2019-12-11 | 53.0000 ZAC |
| 2019-06-19 | 40.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.