Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 2,010.00 | 2,016.00 | 1,964.00 | 1,964.00 | 1,947.45 | 3,167,960 |
| 2023-06-07 | 1,970.00 | 1,991.00 | 1,955.50 | 1,986.00 | 1,969.27 | 3,008,070 |
| 2023-06-06 | 1,990.00 | 2,024.00 | 1,911.00 | 1,976.00 | 1,959.35 | 7,771,985 |
| 2023-06-05 | 1,966.00 | 2,009.00 | 1,951.00 | 2,008.00 | 1,991.08 | 5,165,799 |
| 2023-06-02 | 1,921.00 | 1,957.00 | 1,903.00 | 1,956.00 | 1,939.52 | 8,040,167 |
| 2023-06-01 | 1,890.00 | 1,928.00 | 1,871.00 | 1,915.00 | 1,898.87 | 6,573,681 |
| 2023-05-31 | 1,845.00 | 1,940.00 | 1,840.00 | 1,870.00 | 1,854.25 | 10,401,217 |
| 2023-05-30 | 1,902.00 | 1,910.00 | 1,850.00 | 1,865.00 | 1,849.29 | 3,907,022 |
| 2023-05-29 | 1,937.00 | 1,944.00 | 1,877.00 | 1,902.00 | 1,885.98 | 3,675,453 |
| 2023-05-26 | 1,957.00 | 1,957.00 | 1,904.00 | 1,941.00 | 1,924.65 | 8,573,218 |
| 2023-05-25 | 2,073.00 | 2,099.00 | 1,952.00 | 1,952.00 | 1,935.56 | 15,309,484 |
| 2023-05-24 | 2,050.00 | 2,099.00 | 2,045.00 | 2,099.00 | 2,081.32 | 5,990,235 |
| 2023-05-23 | 2,045.00 | 2,080.00 | 2,045.00 | 2,054.00 | 2,036.70 | 2,148,155 |
| 2023-05-22 | 2,025.00 | 2,054.00 | 1,987.00 | 2,046.00 | 2,028.76 | 10,151,644 |
| 2023-05-19 | 2,044.00 | 2,044.00 | 1,990.00 | 2,021.00 | 2,003.97 | 1,873,127 |
| 2023-05-18 | 2,041.00 | 2,057.00 | 2,003.00 | 2,012.00 | 1,995.05 | 2,979,957 |
| 2023-05-17 | 2,065.00 | 2,081.00 | 2,024.00 | 2,041.00 | 2,023.81 | 1,819,783 |
| 2023-05-16 | 2,056.00 | 2,082.00 | 2,043.00 | 2,080.00 | 2,062.48 | 1,680,131 |
| 2023-05-15 | 2,042.00 | 2,076.00 | 2,033.00 | 2,052.00 | 2,034.71 | 2,625,959 |
| 2023-05-12 | 2,045.50 | 2,045.50 | 1,993.00 | 2,040.00 | 2,022.81 | 3,249,994 |
| 2023-05-11 | 2,035.00 | 2,069.00 | 2,005.00 | 2,018.00 | 2,001.00 | 6,251,763 |
| 2023-05-10 | 2,090.00 | 2,095.00 | 2,047.00 | 2,047.00 | 2,029.76 | 3,559,773 |
| 2023-05-09 | 2,095.00 | 2,095.00 | 2,063.00 | 2,077.00 | 2,059.50 | 4,654,626 |
| 2023-05-08 | 2,058.00 | 2,103.00 | 2,058.00 | 2,074.00 | 2,056.53 | 3,098,313 |
| 2023-05-05 | 2,035.00 | 2,081.00 | 2,035.00 | 2,072.00 | 2,054.55 | 3,159,367 |
| 2023-05-04 | 2,045.00 | 2,062.00 | 2,032.00 | 2,041.00 | 2,023.81 | 2,833,661 |
| 2023-05-03 | 2,084.00 | 2,084.00 | 2,044.00 | 2,054.00 | 2,036.70 | 3,373,546 |
| 2023-05-02 | 2,074.00 | 2,100.00 | 2,052.00 | 2,068.00 | 2,050.58 | 4,304,830 |
| 2023-04-28 | 2,064.00 | 2,100.00 | 2,058.00 | 2,074.00 | 2,056.53 | 4,321,371 |
| 2023-04-26 | 2,066.00 | 2,092.00 | 2,039.00 | 2,064.00 | 2,046.61 | 2,878,733 |
| 2023-04-25 | 2,119.00 | 2,134.00 | 2,062.00 | 2,077.00 | 2,059.50 | 12,458,626 |
| 2023-04-24 | 2,045.00 | 2,115.00 | 2,038.00 | 2,110.00 | 2,092.23 | 6,276,155 |
| 2023-04-21 | 2,065.00 | 2,123.00 | 2,043.00 | 2,045.00 | 2,027.77 | 4,182,933 |
| 2023-04-20 | 2,033.00 | 2,104.00 | 2,009.00 | 2,065.00 | 2,047.60 | 12,125,945 |
| 2023-04-19 | 1,900.00 | 2,035.00 | 1,888.00 | 2,028.00 | 2,010.92 | 7,255,152 |
| 2023-04-18 | 1,923.00 | 1,924.00 | 1,900.00 | 1,903.00 | 1,886.97 | 1,621,378 |
| 2023-04-17 | 1,929.00 | 1,939.00 | 1,915.00 | 1,915.00 | 1,898.87 | 1,086,259 |
| 2023-04-14 | 1,936.00 | 1,958.00 | 1,928.00 | 1,928.00 | 1,911.76 | 1,597,987 |
| 2023-04-13 | 1,933.00 | 1,959.00 | 1,912.00 | 1,942.00 | 1,925.64 | 4,226,664 |
| 2023-04-12 | 1,945.00 | 1,949.00 | 1,924.00 | 1,933.00 | 1,916.72 | 3,208,217 |
| 2023-04-11 | 1,965.00 | 1,966.00 | 1,927.00 | 1,945.00 | 1,928.62 | 3,636,269 |
| 2023-04-06 | 1,959.00 | 1,976.00 | 1,943.00 | 1,943.00 | 1,926.63 | 2,552,996 |
| 2023-04-05 | 1,961.00 | 1,966.00 | 1,941.00 | 1,950.00 | 1,933.57 | 1,475,624 |
| 2023-04-04 | 1,943.00 | 1,960.00 | 1,929.00 | 1,957.00 | 1,940.51 | 1,648,287 |
| 2023-04-03 | 1,904.00 | 1,949.00 | 1,904.00 | 1,933.00 | 1,916.72 | 764,305 |
| 2023-03-31 | 1,923.00 | 1,952.00 | 1,923.00 | 1,929.00 | 1,912.75 | 2,614,587 |
| 2023-03-30 | 1,950.00 | 1,950.00 | 1,906.00 | 1,945.00 | 1,928.62 | 2,523,946 |
| 2023-03-29 | 1,917.00 | 1,940.00 | 1,902.00 | 1,940.00 | 1,923.66 | 1,297,975 |
| 2023-03-28 | 1,920.00 | 1,947.00 | 1,902.00 | 1,907.00 | 1,890.94 | 1,628,475 |
| 2023-03-27 | 1,868.00 | 1,918.00 | 1,868.00 | 1,909.00 | 1,892.92 | 1,605,991 |
| 2023-03-24 | 1,886.00 | 1,888.00 | 1,855.00 | 1,874.00 | 1,858.21 | 1,589,648 |
| 2023-03-23 | 1,910.00 | 1,922.00 | 1,875.00 | 1,898.00 | 1,882.01 | 3,379,497 |
| 2023-03-22 | 1,885.00 | 1,892.00 | 1,840.00 | 1,885.00 | 1,869.12 | 2,843,232 |
| 2023-03-20 | 1,853.00 | 1,882.00 | 1,815.00 | 1,873.00 | 1,857.22 | 5,670,194 |
| 2023-03-17 | 1,910.00 | 1,922.00 | 1,874.00 | 1,874.00 | 1,858.21 | 5,894,721 |
| 2023-03-16 | 1,915.00 | 1,915.00 | 1,866.00 | 1,889.00 | 1,873.09 | 3,475,920 |
| 2023-03-15 | 1,980.00 | 1,980.00 | 1,874.00 | 1,888.00 | 1,872.10 | 3,338,997 |
| 2023-03-14 | 1,964.00 | 1,964.00 | 1,910.00 | 1,917.00 | 1,900.85 | 2,078,002 |
| 2023-03-13 | 1,985.00 | 1,985.00 | 1,938.00 | 1,962.00 | 1,945.47 | 3,921,035 |
| 2023-03-10 | 1,956.00 | 1,974.00 | 1,861.00 | 1,974.00 | 1,957.37 | 5,557,035 |
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.