Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 1,956.00 | 1,974.00 | 1,861.00 | 1,974.00 | 1,957.37 | 5,557,035 |
| 2023-03-09 | 1,945.00 | 1,982.00 | 1,887.00 | 1,908.00 | 1,891.93 | 3,753,340 |
| 2023-03-08 | 1,919.00 | 1,945.00 | 1,900.00 | 1,945.00 | 1,928.62 | 2,520,005 |
| 2023-03-07 | 1,920.00 | 1,928.00 | 1,911.00 | 1,912.00 | 1,895.89 | 1,034,329 |
| 2023-03-06 | 1,910.00 | 1,951.00 | 1,908.00 | 1,925.00 | 1,908.78 | 1,514,319 |
| 2023-03-03 | 1,955.00 | 1,955.00 | 1,920.00 | 1,930.00 | 1,913.74 | 3,226,594 |
| 2023-03-02 | 1,979.00 | 1,991.00 | 1,939.00 | 1,939.00 | 1,922.67 | 2,585,824 |
| 2023-03-01 | 1,960.00 | 1,975.00 | 1,938.00 | 1,969.00 | 1,952.41 | 3,355,540 |
| 2023-02-28 | 1,974.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,943.49 | 5,505,468 |
| 2023-02-27 | 1,959.00 | 1,980.00 | 1,940.00 | 1,960.00 | 1,943.49 | 3,625,689 |
| 2023-02-24 | 1,991.00 | 1,991.00 | 1,946.00 | 1,978.00 | 1,961.34 | 6,588,337 |
| 2023-02-23 | 1,976.00 | 1,997.00 | 1,951.00 | 1,970.00 | 1,953.40 | 7,166,212 |
| 2023-02-22 | 1,950.00 | 1,985.00 | 1,913.00 | 1,975.00 | 1,958.36 | 6,827,113 |
| 2023-02-21 | 1,920.00 | 1,966.00 | 1,918.00 | 1,934.00 | 1,917.71 | 5,401,746 |
| 2023-02-20 | 1,899.00 | 1,923.00 | 1,849.00 | 1,920.00 | 1,903.83 | 5,036,158 |
| 2023-02-17 | 1,918.00 | 1,918.00 | 1,865.00 | 1,877.00 | 1,861.19 | 6,243,760 |
| 2023-02-16 | 1,909.00 | 1,949.00 | 1,901.00 | 1,921.00 | 1,904.82 | 6,431,445 |
| 2023-02-15 | 1,850.00 | 1,938.00 | 1,821.00 | 1,931.00 | 1,914.73 | 16,937,873 |
| 2023-02-14 | 1,716.00 | 1,731.00 | 1,687.00 | 1,696.00 | 1,681.71 | 1,474,958 |
| 2023-02-13 | 1,678.00 | 1,716.00 | 1,671.00 | 1,712.00 | 1,697.58 | 5,172,682 |
| 2023-02-10 | 1,700.00 | 1,705.00 | 1,673.00 | 1,690.00 | 1,675.76 | 1,240,170 |
| 2023-02-09 | 1,685.00 | 1,700.00 | 1,668.00 | 1,694.00 | 1,679.73 | 3,277,723 |
| 2023-02-08 | 1,705.00 | 1,706.00 | 1,680.00 | 1,689.00 | 1,674.77 | 3,691,089 |
| 2023-02-07 | 1,702.00 | 1,715.00 | 1,692.00 | 1,702.00 | 1,687.66 | 2,307,616 |
| 2023-02-06 | 1,718.00 | 1,718.00 | 1,691.00 | 1,713.00 | 1,698.57 | 3,223,372 |
| 2023-02-03 | 1,718.00 | 1,743.00 | 1,702.00 | 1,714.00 | 1,699.56 | 3,153,978 |
| 2023-02-02 | 1,700.00 | 1,740.00 | 1,700.00 | 1,711.00 | 1,696.59 | 5,062,564 |
| 2023-02-01 | 1,705.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,685.68 | 5,570,719 |
| 2023-01-31 | 1,690.00 | 1,720.00 | 1,679.00 | 1,700.00 | 1,685.68 | 5,436,152 |
| 2023-01-30 | 1,712.00 | 1,756.00 | 1,691.00 | 1,691.00 | 1,676.75 | 3,235,882 |
| 2023-01-27 | 1,745.00 | 1,766.00 | 1,733.00 | 1,752.00 | 1,737.24 | 1,799,686 |
| 2023-01-26 | 1,727.00 | 1,756.00 | 1,717.00 | 1,749.00 | 1,734.27 | 1,518,557 |
| 2023-01-25 | 1,733.00 | 1,734.00 | 1,692.00 | 1,728.00 | 1,713.44 | 3,499,410 |
| 2023-01-24 | 1,755.00 | 1,775.00 | 1,732.00 | 1,732.00 | 1,717.41 | 1,942,868 |
| 2023-01-23 | 1,753.00 | 1,757.00 | 1,722.00 | 1,756.00 | 1,741.21 | 1,254,281 |
| 2023-01-20 | 1,783.00 | 1,783.00 | 1,712.00 | 1,726.00 | 1,711.46 | 2,795,073 |
| 2023-01-19 | 1,800.00 | 1,807.00 | 1,755.00 | 1,759.00 | 1,744.18 | 3,039,251 |
| 2023-01-18 | 1,800.00 | 1,846.00 | 1,800.00 | 1,800.00 | 1,784.84 | 2,607,556 |
| 2023-01-17 | 1,844.00 | 1,846.00 | 1,808.00 | 1,818.00 | 1,802.68 | 2,045,506 |
| 2023-01-16 | 1,838.00 | 1,838.00 | 1,800.00 | 1,827.00 | 1,811.61 | 1,151,634 |
| 2023-01-13 | 1,820.00 | 1,820.00 | 1,778.00 | 1,805.00 | 1,789.79 | 939,484 |
| 2023-01-12 | 1,883.00 | 1,883.00 | 1,778.00 | 1,791.00 | 1,775.91 | 2,157,097 |
| 2023-01-11 | 1,829.00 | 1,829.00 | 1,784.00 | 1,785.00 | 1,769.96 | 2,332,804 |
| 2023-01-10 | 1,830.00 | 1,887.00 | 1,804.00 | 1,816.00 | 1,800.70 | 1,871,415 |
| 2023-01-09 | 1,860.00 | 1,910.00 | 1,842.50 | 1,846.00 | 1,830.45 | 4,342,804 |
| 2023-01-06 | 1,789.00 | 1,824.00 | 1,774.00 | 1,819.00 | 1,803.68 | 2,240,307 |
| 2023-01-05 | 1,737.00 | 1,781.00 | 1,728.00 | 1,776.00 | 1,761.04 | 2,315,250 |
| 2023-01-04 | 1,730.00 | 1,759.00 | 1,724.00 | 1,741.00 | 1,726.33 | 1,813,906 |
| 2023-01-03 | 1,688.00 | 1,730.00 | 1,655.00 | 1,724.00 | 1,709.48 | 2,106,939 |
| 2022-12-30 | 1,693.00 | 1,697.00 | 1,681.00 | 1,688.00 | 1,673.78 | 395,114 |
| 2022-12-29 | 1,680.00 | 1,703.00 | 1,674.00 | 1,697.00 | 1,682.70 | 961,374 |
| 2022-12-28 | 1,699.00 | 1,706.00 | 1,681.00 | 1,690.00 | 1,675.76 | 1,517,970 |
| 2022-12-23 | 1,681.00 | 1,709.00 | 1,681.00 | 1,699.00 | 1,684.69 | 1,082,017 |
| 2022-12-22 | 1,651.00 | 1,697.00 | 1,651.00 | 1,685.00 | 1,670.81 | 1,233,903 |
| 2022-12-21 | 1,647.00 | 1,682.00 | 1,644.00 | 1,681.00 | 1,666.84 | 3,061,757 |
| 2022-12-20 | 1,636.00 | 1,662.00 | 1,626.00 | 1,656.00 | 1,642.05 | 3,332,721 |
| 2022-12-19 | 1,636.00 | 1,651.00 | 1,620.00 | 1,645.00 | 1,631.14 | 1,893,212 |
| 2022-12-15 | 1,654.00 | 1,654.00 | 1,632.00 | 1,638.00 | 1,624.20 | 3,077,340 |
| 2022-12-14 | 1,660.00 | 1,683.00 | 1,640.00 | 1,647.00 | 1,633.13 | 2,713,661 |
| 2022-12-13 | 1,676.00 | 1,676.00 | 1,631.00 | 1,665.00 | 1,650.97 | 3,379,713 |
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.