Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,814.00 | 1,845.00 | 1,798.00 | 1,814.00 | 1,814.00 | 3,337,782 |
| 2023-11-27 | 1,810.00 | 1,827.00 | 1,798.00 | 1,813.00 | 1,813.00 | 2,501,077 |
| 2023-11-24 | 1,810.00 | 1,834.00 | 1,785.00 | 1,811.00 | 1,811.00 | 4,559,439 |
| 2023-11-23 | 1,827.00 | 1,827.00 | 1,771.00 | 1,807.00 | 1,807.00 | 2,199,925 |
| 2023-11-22 | 1,825.00 | 1,825.00 | 1,793.00 | 1,807.00 | 1,807.00 | 3,540,527 |
| 2023-11-21 | 1,835.00 | 1,851.00 | 1,809.00 | 1,820.00 | 1,820.00 | 4,866,666 |
| 2023-11-20 | 1,803.00 | 1,839.00 | 1,773.00 | 1,831.00 | 1,831.00 | 3,910,400 |
| 2023-11-17 | 1,770.00 | 1,792.00 | 1,729.00 | 1,785.00 | 1,785.00 | 9,675,904 |
| 2023-11-16 | 1,880.00 | 1,910.00 | 1,728.00 | 1,758.00 | 1,758.00 | 19,618,187 |
| 2023-11-15 | 1,874.00 | 1,899.00 | 1,851.00 | 1,898.00 | 1,898.00 | 2,576,507 |
| 2023-11-14 | 1,841.00 | 1,886.00 | 1,841.00 | 1,860.00 | 1,860.00 | 7,465,587 |
| 2023-11-13 | 1,835.00 | 1,838.00 | 1,817.00 | 1,836.00 | 1,836.00 | 1,476,710 |
| 2023-11-10 | 1,819.00 | 1,830.00 | 1,805.00 | 1,828.00 | 1,828.00 | 1,741,876 |
| 2023-11-09 | 1,862.00 | 1,866.00 | 1,821.00 | 1,823.00 | 1,823.00 | 2,063,518 |
| 2023-11-08 | 1,835.00 | 1,866.00 | 1,827.00 | 1,865.00 | 1,865.00 | 2,520,843 |
| 2023-11-07 | 1,847.00 | 1,860.00 | 1,828.00 | 1,832.00 | 1,832.00 | 2,254,093 |
| 2023-11-06 | 1,865.00 | 1,865.00 | 1,844.00 | 1,854.00 | 1,854.00 | 6,198,453 |
| 2023-11-03 | 1,862.00 | 1,885.00 | 1,846.00 | 1,850.00 | 1,850.00 | 4,038,407 |
| 2023-11-02 | 1,886.00 | 1,886.00 | 1,845.00 | 1,858.00 | 1,858.00 | 5,316,174 |
| 2023-11-01 | 1,860.00 | 1,880.00 | 1,853.00 | 1,875.00 | 1,875.00 | 2,011,734 |
| 2023-10-31 | 1,819.00 | 1,870.00 | 1,818.00 | 1,857.00 | 1,857.00 | 3,328,947 |
| 2023-10-30 | 1,835.00 | 1,842.00 | 1,819.00 | 1,820.00 | 1,820.00 | 2,030,795 |
| 2023-10-27 | 1,861.00 | 1,879.00 | 1,822.00 | 1,822.00 | 1,822.00 | 3,627,007 |
| 2023-10-26 | 1,840.00 | 1,875.00 | 1,813.00 | 1,860.00 | 1,860.00 | 4,386,459 |
| 2023-10-25 | 1,952.00 | 1,955.00 | 1,780.00 | 1,846.00 | 1,846.00 | 12,389,770 |
| 2023-10-24 | 1,943.00 | 1,965.00 | 1,936.00 | 1,952.00 | 1,952.00 | 2,959,040 |
| 2023-10-23 | 1,934.00 | 1,965.00 | 1,926.00 | 1,952.00 | 1,952.00 | 1,699,015 |
| 2023-10-20 | 1,930.00 | 1,957.00 | 1,920.00 | 1,936.00 | 1,936.00 | 2,577,123 |
| 2023-10-19 | 1,960.00 | 1,963.00 | 1,931.00 | 1,939.00 | 1,939.00 | 3,660,266 |
| 2023-10-18 | 1,950.00 | 1,965.00 | 1,937.00 | 1,951.00 | 1,951.00 | 3,634,901 |
| 2023-10-17 | 1,976.00 | 1,976.00 | 1,940.00 | 1,955.00 | 1,955.00 | 2,743,471 |
| 2023-10-16 | 1,975.00 | 1,975.00 | 1,935.00 | 1,944.00 | 1,944.00 | 3,679,917 |
| 2023-10-13 | 1,960.00 | 1,980.00 | 1,921.00 | 1,970.00 | 1,970.00 | 5,494,240 |
| 2023-10-12 | 2,021.00 | 2,026.00 | 1,962.00 | 1,964.00 | 1,964.00 | 7,557,607 |
| 2023-10-11 | 2,015.00 | 2,027.00 | 1,999.00 | 2,009.00 | 2,009.00 | 14,918,918 |
| 2023-10-10 | 2,050.00 | 2,063.00 | 2,002.00 | 2,022.00 | 2,022.00 | 10,763,452 |
| 2023-10-09 | 2,026.00 | 2,065.00 | 2,026.00 | 2,047.00 | 2,047.00 | 7,895,592 |
| 2023-10-06 | 2,029.00 | 2,083.00 | 1,999.00 | 2,039.00 | 2,039.00 | 10,769,704 |
| 2023-10-05 | 2,009.00 | 2,121.00 | 1,936.00 | 2,005.00 | 2,005.00 | 23,352,502 |
| 2023-10-04 | 1,980.00 | 1,992.00 | 1,932.00 | 1,980.00 | 1,980.00 | 1,778,696 |
| 2023-10-03 | 2,013.00 | 2,023.00 | 1,963.00 | 1,979.00 | 1,979.00 | 1,879,415 |
| 2023-10-02 | 2,037.00 | 2,038.00 | 2,011.00 | 2,017.00 | 2,017.00 | 1,497,347 |
| 2023-09-29 | 2,041.00 | 2,059.00 | 2,025.00 | 2,026.00 | 2,026.00 | 3,393,836 |
| 2023-09-28 | 2,071.00 | 2,093.00 | 2,028.00 | 2,038.00 | 2,038.00 | 3,349,330 |
| 2023-09-27 | 2,115.00 | 2,182.00 | 2,084.00 | 2,084.00 | 2,084.00 | 9,908,759 |
| 2023-09-26 | 2,000.00 | 2,223.00 | 1,986.00 | 2,131.00 | 2,131.00 | 30,243,617 |
| 2023-09-22 | 2,050.00 | 2,050.00 | 2,016.00 | 2,023.00 | 2,023.00 | 5,381,974 |
| 2023-09-21 | 2,060.00 | 2,064.00 | 2,035.00 | 2,040.00 | 2,040.00 | 5,052,771 |
| 2023-09-20 | 2,089.00 | 2,099.00 | 2,048.50 | 2,072.00 | 2,072.00 | 4,724,770 |
| 2023-09-19 | 2,058.00 | 2,093.00 | 2,055.00 | 2,089.00 | 2,089.00 | 3,991,879 |
| 2023-09-18 | 2,058.00 | 2,068.00 | 2,037.00 | 2,058.00 | 2,058.00 | 4,814,466 |
| 2023-09-15 | 2,072.00 | 2,109.00 | 2,049.00 | 2,058.00 | 2,058.00 | 8,045,739 |
| 2023-09-14 | 2,081.00 | 2,088.00 | 2,036.00 | 2,080.00 | 2,080.00 | 3,944,158 |
| 2023-09-13 | 2,089.00 | 2,100.00 | 2,065.00 | 2,082.00 | 2,082.00 | 4,128,902 |
| 2023-09-12 | 2,118.00 | 2,141.00 | 2,063.00 | 2,091.00 | 2,091.00 | 8,735,842 |
| 2023-09-11 | 2,103.00 | 2,115.00 | 2,089.00 | 2,092.00 | 2,092.00 | 9,318,841 |
| 2023-09-08 | 2,110.00 | 2,126.00 | 2,041.00 | 2,079.00 | 2,079.00 | 12,242,957 |
| 2023-09-07 | 2,100.00 | 2,120.00 | 2,096.00 | 2,101.00 | 2,101.00 | 5,402,947 |
| 2023-09-06 | 2,076.00 | 2,135.00 | 2,076.00 | 2,113.00 | 2,113.00 | 3,558,482 |
| 2023-09-05 | 2,138.00 | 2,147.00 | 2,105.00 | 2,111.00 | 2,111.00 | 9,448,110 |
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.