Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,816.00 | 1,852.00 | 1,807.00 | 1,831.00 | 1,789.35 | 2,693,582 |
| 2022-06-23 | 1,815.00 | 1,826.00 | 1,777.00 | 1,812.00 | 1,770.79 | 2,741,123 |
| 2022-06-22 | 1,780.00 | 1,814.00 | 1,759.00 | 1,804.00 | 1,762.97 | 1,765,968 |
| 2022-06-21 | 1,760.00 | 1,832.00 | 1,760.00 | 1,781.00 | 1,740.49 | 1,843,542 |
| 2022-06-20 | 1,764.00 | 1,795.00 | 1,760.00 | 1,786.00 | 1,745.38 | 1,583,419 |
| 2022-06-17 | 1,787.00 | 1,801.00 | 1,755.00 | 1,764.00 | 1,723.88 | 12,220,153 |
| 2022-06-15 | 1,742.00 | 1,810.00 | 1,723.00 | 1,807.00 | 1,765.90 | 4,017,872 |
| 2022-06-14 | 1,750.00 | 1,771.00 | 1,725.00 | 1,741.00 | 1,701.40 | 3,711,758 |
| 2022-06-13 | 1,795.00 | 1,795.00 | 1,743.00 | 1,773.00 | 1,718.01 | 4,761,158 |
| 2022-06-10 | 1,805.00 | 1,842.00 | 1,746.00 | 1,819.00 | 1,762.59 | 4,029,051 |
| 2022-06-09 | 1,840.00 | 1,863.00 | 1,802.00 | 1,806.00 | 1,749.99 | 4,700,740 |
| 2022-06-08 | 1,844.00 | 1,895.00 | 1,844.00 | 1,855.00 | 1,797.47 | 4,670,903 |
| 2022-06-07 | 1,809.00 | 1,860.00 | 1,807.00 | 1,859.00 | 1,801.35 | 12,168,578 |
| 2022-06-06 | 1,854.00 | 1,859.00 | 1,810.00 | 1,813.00 | 1,756.77 | 6,039,751 |
| 2022-06-03 | 1,838.00 | 1,866.00 | 1,829.00 | 1,846.00 | 1,788.75 | 2,630,161 |
| 2022-06-02 | 1,857.00 | 1,865.00 | 1,807.00 | 1,838.00 | 1,781.00 | 5,119,020 |
| 2022-06-01 | 1,850.00 | 1,865.00 | 1,836.00 | 1,855.00 | 1,797.47 | 4,839,073 |
| 2022-05-31 | 1,865.00 | 1,898.00 | 1,841.00 | 1,841.00 | 1,783.91 | 7,097,158 |
| 2022-05-30 | 1,935.00 | 1,935.00 | 1,863.00 | 1,870.00 | 1,812.01 | 6,085,927 |
| 2022-05-27 | 1,910.00 | 1,910.00 | 1,869.00 | 1,889.00 | 1,830.42 | 4,145,461 |
| 2022-05-26 | 1,832.00 | 1,931.00 | 1,827.00 | 1,882.00 | 1,823.63 | 4,096,192 |
| 2022-05-25 | 1,874.00 | 1,910.00 | 1,833.00 | 1,840.00 | 1,782.94 | 2,655,790 |
| 2022-05-24 | 1,889.00 | 1,893.00 | 1,832.00 | 1,841.00 | 1,783.91 | 2,137,021 |
| 2022-05-23 | 1,911.00 | 1,921.00 | 1,831.00 | 1,858.00 | 1,800.38 | 2,611,095 |
| 2022-05-20 | 1,887.00 | 1,930.00 | 1,887.00 | 1,889.00 | 1,830.42 | 2,618,063 |
| 2022-05-19 | 1,875.00 | 1,908.00 | 1,854.00 | 1,885.00 | 1,826.54 | 2,636,548 |
| 2022-05-18 | 1,930.00 | 1,968.00 | 1,904.00 | 1,916.00 | 1,856.58 | 2,369,385 |
| 2022-05-17 | 1,901.00 | 1,949.00 | 1,900.00 | 1,925.00 | 1,865.30 | 3,107,346 |
| 2022-05-16 | 2,020.00 | 2,020.00 | 1,898.00 | 1,907.00 | 1,847.86 | 6,493,377 |
| 2022-05-13 | 1,990.00 | 2,028.00 | 1,964.00 | 2,004.00 | 1,941.85 | 3,347,547 |
| 2022-05-12 | 1,934.00 | 2,010.00 | 1,923.00 | 1,990.00 | 1,928.28 | 3,111,171 |
| 2022-05-11 | 1,947.00 | 2,011.00 | 1,947.00 | 1,991.00 | 1,929.25 | 2,918,413 |
| 2022-05-10 | 1,955.00 | 1,981.00 | 1,919.00 | 1,955.00 | 1,894.37 | 4,136,955 |
| 2022-05-09 | 1,980.00 | 2,032.00 | 1,944.00 | 1,959.00 | 1,898.25 | 2,537,749 |
| 2022-05-06 | 2,056.00 | 2,075.00 | 1,995.00 | 2,005.00 | 1,942.82 | 5,993,253 |
| 2022-05-05 | 2,150.00 | 2,150.00 | 2,075.00 | 2,085.00 | 2,020.34 | 6,019,751 |
| 2022-05-04 | 2,165.00 | 2,180.00 | 2,069.00 | 2,080.00 | 2,015.49 | 3,597,910 |
| 2022-05-03 | 2,168.00 | 2,188.00 | 2,138.00 | 2,169.00 | 2,101.73 | 1,934,019 |
| 2022-04-29 | 2,228.00 | 2,235.00 | 2,150.00 | 2,152.00 | 2,085.26 | 2,190,996 |
| 2022-04-28 | 2,161.00 | 2,231.00 | 2,161.00 | 2,205.00 | 2,136.62 | 1,321,765 |
| 2022-04-26 | 2,177.00 | 2,225.00 | 2,165.00 | 2,210.00 | 2,141.46 | 2,041,931 |
| 2022-04-25 | 2,200.00 | 2,240.00 | 2,175.00 | 2,176.00 | 2,108.52 | 2,265,329 |
| 2022-04-22 | 2,239.00 | 2,290.00 | 2,239.00 | 2,253.00 | 2,183.13 | 1,054,566 |
| 2022-04-21 | 2,262.00 | 2,314.00 | 2,261.00 | 2,288.00 | 2,217.04 | 2,041,992 |
| 2022-04-20 | 2,295.00 | 2,302.00 | 2,236.00 | 2,278.00 | 2,207.35 | 2,155,315 |
| 2022-04-19 | 2,250.00 | 2,287.00 | 2,220.00 | 2,267.00 | 2,196.69 | 1,694,259 |
| 2022-04-14 | 2,244.00 | 2,284.00 | 2,229.00 | 2,268.00 | 2,197.66 | 1,827,847 |
| 2022-04-13 | 2,245.00 | 2,247.00 | 2,209.50 | 2,246.00 | 2,176.35 | 1,368,377 |
| 2022-04-12 | 2,248.00 | 2,248.00 | 2,202.00 | 2,230.00 | 2,160.84 | 1,239,651 |
| 2022-04-11 | 2,265.00 | 2,272.00 | 2,216.00 | 2,240.00 | 2,170.53 | 2,638,788 |
| 2022-04-08 | 2,321.00 | 2,327.00 | 2,255.00 | 2,262.00 | 2,191.85 | 2,908,878 |
| 2022-04-07 | 2,298.00 | 2,375.00 | 2,276.00 | 2,349.00 | 2,276.15 | 4,964,427 |
| 2022-04-06 | 2,275.00 | 2,312.00 | 2,275.00 | 2,301.00 | 2,229.64 | 2,135,179 |
| 2022-04-05 | 2,300.00 | 2,318.00 | 2,238.00 | 2,272.00 | 2,201.54 | 1,969,339 |
| 2022-04-04 | 2,306.00 | 2,350.00 | 2,282.00 | 2,300.00 | 2,228.67 | 2,979,754 |
| 2022-04-01 | 2,309.00 | 2,351.00 | 2,309.00 | 2,323.00 | 2,250.96 | 3,271,156 |
| 2022-03-31 | 2,329.00 | 2,346.00 | 2,303.00 | 2,330.00 | 2,257.74 | 3,774,635 |
| 2022-03-30 | 2,325.00 | 2,325.00 | 2,274.00 | 2,320.00 | 2,248.05 | 2,776,050 |
| 2022-03-29 | 2,256.00 | 2,316.00 | 2,256.00 | 2,300.00 | 2,228.67 | 1,731,353 |
| 2022-03-28 | 2,258.00 | 2,290.00 | 2,244.00 | 2,277.00 | 2,206.38 | 647,368 |
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.