Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,759.00 | 1,759.00 | 1,722.00 | 1,736.00 | 1,696.51 | 4,911,840 |
| 2022-09-16 | 1,805.00 | 1,808.00 | 1,748.00 | 1,748.00 | 1,708.24 | 11,101,269 |
| 2022-09-15 | 1,854.00 | 1,886.00 | 1,787.00 | 1,800.00 | 1,759.06 | 8,569,063 |
| 2022-09-14 | 2,000.00 | 2,000.00 | 1,855.00 | 1,865.00 | 1,822.58 | 6,313,678 |
| 2022-09-13 | 2,072.00 | 2,073.00 | 1,920.00 | 1,938.00 | 1,893.92 | 5,175,596 |
| 2022-09-12 | 2,013.00 | 2,024.00 | 1,999.00 | 2,015.00 | 1,969.17 | 3,096,457 |
| 2022-09-09 | 2,040.00 | 2,040.00 | 2,005.00 | 2,010.00 | 1,964.28 | 3,005,703 |
| 2022-09-08 | 2,008.00 | 2,037.00 | 2,008.00 | 2,019.00 | 1,973.08 | 1,949,103 |
| 2022-09-07 | 2,010.00 | 2,031.00 | 1,984.00 | 2,025.00 | 1,978.94 | 1,024,563 |
| 2022-09-06 | 2,000.00 | 2,050.00 | 1,976.00 | 2,025.00 | 1,978.94 | 859,540 |
| 2022-09-05 | 1,995.00 | 2,028.00 | 1,981.00 | 2,014.00 | 1,968.19 | 2,279,211 |
| 2022-09-02 | 2,013.00 | 2,019.00 | 1,991.00 | 2,005.00 | 1,959.40 | 847,921 |
| 2022-09-01 | 2,013.00 | 2,013.00 | 1,977.00 | 2,002.00 | 1,956.46 | 2,927,697 |
| 2022-08-31 | 2,000.00 | 2,016.00 | 1,987.00 | 2,007.00 | 1,961.35 | 3,090,721 |
| 2022-08-30 | 2,000.00 | 2,045.00 | 2,000.00 | 2,005.00 | 1,959.40 | 1,071,306 |
| 2022-08-29 | 2,000.00 | 2,023.00 | 1,982.00 | 2,020.00 | 1,974.06 | 1,871,184 |
| 2022-08-26 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 1,983.83 | 1,484,741 |
| 2022-08-25 | 2,069.00 | 2,069.00 | 2,021.00 | 2,023.00 | 1,976.99 | 823,006 |
| 2022-08-24 | 2,024.00 | 2,095.00 | 2,024.00 | 2,033.00 | 1,986.76 | 1,357,391 |
| 2022-08-23 | 2,079.00 | 2,079.00 | 2,043.00 | 2,050.00 | 2,003.37 | 2,696,288 |
| 2022-08-22 | 2,112.00 | 2,112.00 | 2,067.00 | 2,070.00 | 2,022.92 | 602,642 |
| 2022-08-19 | 2,126.00 | 2,126.00 | 2,086.00 | 2,098.00 | 2,050.28 | 2,376,932 |
| 2022-08-18 | 2,120.00 | 2,136.00 | 2,100.00 | 2,112.00 | 2,063.96 | 2,301,064 |
| 2022-08-17 | 2,122.00 | 2,152.00 | 2,117.00 | 2,130.00 | 2,081.55 | 3,014,449 |
| 2022-08-16 | 2,165.00 | 2,165.00 | 2,120.00 | 2,122.00 | 2,073.74 | 4,947,434 |
| 2022-08-15 | 2,134.00 | 2,167.00 | 2,134.00 | 2,154.00 | 2,105.01 | 2,442,923 |
| 2022-08-12 | 2,128.00 | 2,170.00 | 2,128.00 | 2,146.00 | 2,097.19 | 5,881,582 |
| 2022-08-11 | 2,100.00 | 2,162.00 | 2,087.00 | 2,154.00 | 2,105.01 | 6,231,667 |
| 2022-08-10 | 2,081.00 | 2,101.00 | 2,063.00 | 2,084.00 | 2,036.60 | 4,418,262 |
| 2022-08-08 | 2,030.00 | 2,091.00 | 2,011.00 | 2,081.00 | 2,033.67 | 3,477,157 |
| 2022-08-05 | 2,015.00 | 2,097.00 | 2,015.00 | 2,049.00 | 2,002.40 | 3,807,834 |
| 2022-08-04 | 1,998.00 | 2,044.00 | 1,990.00 | 2,009.00 | 1,963.31 | 4,820,990 |
| 2022-08-03 | 1,970.00 | 2,022.00 | 1,965.00 | 2,005.00 | 1,959.40 | 3,365,185 |
| 2022-08-02 | 1,952.00 | 1,985.00 | 1,949.00 | 1,967.00 | 1,922.26 | 3,189,744 |
| 2022-08-01 | 1,982.00 | 1,983.00 | 1,921.00 | 1,978.00 | 1,933.01 | 4,157,878 |
| 2022-07-29 | 1,939.00 | 1,974.00 | 1,939.00 | 1,965.00 | 1,920.31 | 4,186,843 |
| 2022-07-28 | 1,967.00 | 1,982.00 | 1,944.00 | 1,952.00 | 1,907.60 | 3,701,984 |
| 2022-07-27 | 1,942.00 | 2,000.00 | 1,942.00 | 1,977.00 | 1,932.03 | 6,298,064 |
| 2022-07-26 | 1,924.00 | 1,953.00 | 1,907.00 | 1,947.00 | 1,902.72 | 4,467,276 |
| 2022-07-25 | 1,900.00 | 1,941.00 | 1,880.00 | 1,916.00 | 1,872.42 | 7,875,136 |
| 2022-07-22 | 1,857.00 | 1,900.00 | 1,851.00 | 1,900.00 | 1,856.78 | 13,710,230 |
| 2022-07-21 | 1,860.00 | 1,890.00 | 1,849.00 | 1,857.00 | 1,814.76 | 3,647,571 |
| 2022-07-20 | 1,879.00 | 1,903.00 | 1,857.00 | 1,868.00 | 1,825.51 | 1,825,773 |
| 2022-07-19 | 1,831.00 | 1,881.00 | 1,830.00 | 1,874.00 | 1,831.38 | 3,646,249 |
| 2022-07-18 | 1,763.00 | 1,882.00 | 1,763.00 | 1,850.00 | 1,807.92 | 4,691,173 |
| 2022-07-15 | 1,807.00 | 1,847.00 | 1,802.00 | 1,832.00 | 1,790.33 | 1,453,743 |
| 2022-07-14 | 1,802.00 | 1,848.00 | 1,797.00 | 1,823.00 | 1,781.54 | 3,420,117 |
| 2022-07-13 | 1,870.00 | 1,881.00 | 1,780.00 | 1,826.00 | 1,784.47 | 4,666,540 |
| 2022-07-12 | 1,869.00 | 1,876.00 | 1,845.00 | 1,867.00 | 1,824.54 | 3,325,891 |
| 2022-07-11 | 1,886.00 | 1,889.00 | 1,834.00 | 1,880.00 | 1,837.24 | 2,524,345 |
| 2022-07-08 | 1,808.00 | 1,890.00 | 1,808.00 | 1,870.00 | 1,827.47 | 6,732,634 |
| 2022-07-07 | 1,805.00 | 1,838.00 | 1,785.00 | 1,818.00 | 1,776.65 | 4,522,854 |
| 2022-07-06 | 1,766.00 | 1,815.00 | 1,752.00 | 1,786.00 | 1,745.38 | 5,560,551 |
| 2022-07-05 | 1,810.00 | 1,811.00 | 1,749.00 | 1,760.00 | 1,719.97 | 4,523,031 |
| 2022-07-04 | 1,765.00 | 1,803.00 | 1,759.00 | 1,787.00 | 1,746.35 | 2,143,496 |
| 2022-07-01 | 1,807.00 | 1,809.00 | 1,762.00 | 1,767.00 | 1,726.81 | 1,957,702 |
| 2022-06-30 | 1,806.00 | 1,827.00 | 1,790.00 | 1,791.00 | 1,750.26 | 2,845,206 |
| 2022-06-29 | 1,827.00 | 1,850.00 | 1,801.00 | 1,825.00 | 1,783.49 | 1,618,783 |
| 2022-06-28 | 1,871.00 | 1,871.00 | 1,783.00 | 1,834.00 | 1,792.29 | 3,527,381 |
| 2022-06-27 | 1,870.00 | 1,876.00 | 1,840.00 | 1,856.00 | 1,813.79 | 1,987,765 |
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.