Lookers (LOOK) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lookers

Date Open High Low Close* Volume
02/12/2014 137.00p 139.38p 133.50p 133.50p 316277
01/12/2014 137.00p 140.00p 137.00p 139.25p 155256
28/11/2014 137.00p 138.55p 136.50p 138.00p 227912
27/11/2014 130.00p 136.33p 130.00p 136.25p 1402842
26/11/2014 132.00p 134.00p 132.00p 133.25p 709674
25/11/2014 130.00p 134.75p 130.00p 134.50p 177028
24/11/2014 131.25p 132.00p 131.25p 131.25p 62469
21/11/2014 130.00p 132.00p 130.00p 131.25p 115794
20/11/2014 133.50p 133.50p 131.00p 131.75p 91639
19/11/2014 135.00p 135.50p 132.00p 132.75p 209476
18/11/2014 137.75p 139.50p 136.50p 136.75p 104369
17/11/2014 135.25p 139.25p 135.25p 138.00p 83995
14/11/2014 137.50p 139.50p 135.25p 137.25p 158898
13/11/2014 138.25p 139.50p 137.75p 139.25p 213975
12/11/2014 137.00p 139.75p 137.00p 139.50p 161982
11/11/2014 137.25p 140.00p 137.25p 139.00p 147092
10/11/2014 139.75p 139.75p 135.75p 139.25p 159201
07/11/2014 138.00p 141.53p 136.00p 138.25p 364659
06/11/2014 139.50p 141.50p 137.00p 140.00p 255486
05/11/2014 137.75p 139.50p 135.50p 138.75p 249778
04/11/2014 138.00p 138.00p 134.75p 136.50p 158600
03/11/2014 137.00p 138.00p 135.00p 135.75p 305733
31/10/2014 132.75p 138.75p 131.75p 138.75p 495850
30/10/2014 128.25p 132.75p 128.25p 131.50p 228447
29/10/2014 134.25p 134.25p 129.75p 132.50p 220543
28/10/2014 131.00p 135.75p 131.00p 133.25p 2278365
27/10/2014 128.25p 129.00p 127.25p 128.75p 159399
24/10/2014 128.00p 128.50p 127.25p 128.00p 155635
23/10/2014 128.75p 128.75p 125.00p 128.25p 134578
22/10/2014 126.25p 127.00p 121.81p 126.25p 353303
21/10/2014 124.75p 124.75p 121.25p 122.50p 145262
20/10/2014 122.25p 122.75p 120.75p 122.00p 174317
17/10/2014 122.25p 124.49p 120.00p 121.25p 212387
16/10/2014 123.25p 126.75p 121.50p 122.50p 971451
15/10/2014 119.00p 124.00p 119.00p 123.50p 1257813
14/10/2014 117.50p 119.00p 117.50p 118.75p 435122
13/10/2014 119.75p 121.00p 117.75p 117.75p 219752
10/10/2014 121.50p 121.50p 118.00p 119.75p 755633
09/10/2014 128.25p 128.50p 122.00p 122.00p 538245
08/10/2014 133.00p 133.00p 125.50p 127.00p 792289
07/10/2014 132.75p 134.50p 132.75p 133.00p 6505138
06/10/2014 132.00p 132.75p 131.00p 132.50p 156843
03/10/2014 130.25p 135.00p 130.25p 132.50p 240319
02/10/2014 134.00p 134.00p 131.50p 132.00p 538037
01/10/2014 133.50p 134.00p 133.25p 134.00p 189681
30/09/2014 134.75p 135.00p 133.50p 134.00p 1589740
29/09/2014 133.25p 134.00p 133.25p 133.50p 1250172
26/09/2014 135.00p 135.00p 133.25p 134.00p 99104
25/09/2014 135.25p 137.75p 135.00p 135.00p 203713
24/09/2014 136.75p 139.25p 135.00p 136.25p 163025
23/09/2014 137.50p 138.75p 136.75p 137.00p 173293
22/09/2014 140.00p 140.00p 135.50p 138.00p 230988
19/09/2014 140.00p 140.00p 136.00p 136.75p 231157
18/09/2014 138.00p 138.25p 135.50p 136.50p 178775
17/09/2014 141.75p 141.75p 137.00p 138.25p 112321
16/09/2014 141.00p 141.25p 137.50p 137.75p 296118
15/09/2014 136.75p 142.00p 136.75p 141.50p 160401
12/09/2014 135.75p 140.75p 134.25p 140.50p 349375
11/09/2014 136.00p 136.00p 133.50p 134.25p 341685
10/09/2014 136.00p 136.25p 132.50p 133.75p 594507
09/09/2014 138.75p 138.75p 136.22p 136.50p 152700
08/09/2014 141.00p 141.00p 137.50p 137.75p 2108875
05/09/2014 141.25p 142.00p 138.25p 141.50p 331964
04/09/2014 139.00p 139.00p 137.48p 138.50p 369255
03/09/2014 141.25p 141.25p 138.50p 139.00p 126891
02/09/2014 138.25p 143.25p 138.25p 139.50p 1573816
01/09/2014 141.00p 141.25p 138.50p 140.25p 117655
29/08/2014 140.75p 141.25p 140.50p 141.25p 405148
28/08/2014 143.00p 143.25p 139.50p 141.00p 60589
27/08/2014 143.25p 143.25p 140.50p 141.00p 252737
26/08/2014 140.75p 142.00p 140.00p 141.00p 402732
22/08/2014 140.00p 141.00p 139.75p 140.00p 1820735
21/08/2014 141.25p 141.25p 138.97p 140.00p 3556063
20/08/2014 140.25p 140.25p 138.86p 140.00p 171878
19/08/2014 140.00p 140.00p 137.73p 139.00p 1072213
18/08/2014 135.00p 140.00p 135.00p 139.75p 200174
15/08/2014 135.25p 140.00p 135.25p 139.00p 1742333
14/08/2014 137.75p 140.00p 135.00p 137.75p 1029501
13/08/2014 137.00p 138.50p 133.50p 135.00p 2037415
12/08/2014 135.00p 135.00p 133.75p 134.00p 464582
11/08/2014 129.25p 135.00p 129.25p 133.25p 808673
08/08/2014 129.25p 133.00p 129.25p 132.50p 114236
07/08/2014 129.00p 132.25p 128.00p 131.25p 489929
06/08/2014 132.25p 133.25p 128.00p 130.00p 193819
05/08/2014 131.50p 135.00p 130.25p 133.25p 3424704
04/08/2014 131.00p 131.75p 130.00p 131.00p 172839
01/08/2014 131.50p 133.75p 130.25p 131.00p 180667
31/07/2014 133.00p 134.00p 131.68p 132.75p 118205
30/07/2014 134.00p 134.50p 132.50p 133.00p 168110
29/07/2014 133.50p 136.75p 133.25p 133.75p 102643
28/07/2014 133.50p 135.25p 132.25p 134.00p 327480
25/07/2014 131.25p 133.75p 130.88p 133.50p 147563
24/07/2014 132.25p 133.75p 131.25p 131.50p 151799
23/07/2014 133.50p 134.50p 130.25p 132.50p 267897
22/07/2014 135.50p 136.37p 130.25p 133.00p 483990
21/07/2014 131.75p 136.50p 130.75p 135.75p 1443786
18/07/2014 132.75p 132.75p 130.00p 132.00p 127031
17/07/2014 133.75p 135.00p 131.25p 131.75p 749571
16/07/2014 134.75p 135.00p 132.50p 132.50p 327877
15/07/2014 134.50p 136.00p 133.75p 134.00p 197422
14/07/2014 135.25p 136.00p 132.75p 133.75p 366847
11/07/2014 136.25p 140.10p 133.50p 134.25p 365951
10/07/2014 139.00p 139.75p 136.00p 137.50p 335764
09/07/2014 140.25p 140.50p 139.00p 139.75p 282511
08/07/2014 138.00p 140.50p 137.25p 140.50p 406995
07/07/2014 140.75p 140.75p 138.75p 140.00p 85980
04/07/2014 141.50p 141.50p 139.00p 139.00p 65103
03/07/2014 140.50p 141.00p 139.75p 140.25p 342928
02/07/2014 139.25p 143.00p 139.25p 140.00p 645986
01/07/2014 134.00p 142.00p 133.50p 141.25p 879977
30/06/2014 129.75p 134.00p 127.25p 133.50p 1710824
27/06/2014 124.25p 129.75p 123.00p 129.25p 1415652
26/06/2014 127.00p 127.00p 122.15p 123.00p 1052250
25/06/2014 128.00p 128.00p 125.75p 126.50p 350938
24/06/2014 129.00p 129.00p 126.50p 128.00p 265008
23/06/2014 130.50p 132.00p 128.00p 128.75p 331520
20/06/2014 133.25p 133.57p 129.00p 129.00p 1219221
19/06/2014 136.50p 140.00p 132.50p 132.50p 526965
18/06/2014 136.50p 136.50p 134.50p 136.00p 597500
17/06/2014 136.75p 138.50p 135.25p 135.75p 284819
16/06/2014 137.75p 138.75p 135.75p 137.50p 193027
13/06/2014 138.75p 138.75p 135.00p 137.00p 1053149
12/06/2014 141.00p 141.00p 137.75p 137.75p 992248
11/06/2014 141.00p 141.00p 138.75p 140.00p 336990
10/06/2014 140.75p 141.00p 139.75p 140.00p 652997
09/06/2014 140.00p 140.75p 138.75p 140.00p 270916
06/06/2014 140.75p 140.75p 139.25p 140.00p 307083
05/06/2014 141.25p 141.25p 139.25p 140.00p 560407
04/06/2014 142.00p 142.75p 139.50p 139.75p 395909
03/06/2014 144.25p 144.25p 140.75p 142.00p 117609
02/06/2014 142.00p 145.00p 141.37p 143.00p 1263937
30/05/2014 141.00p 142.00p 140.75p 142.00p 1086563
29/05/2014 141.50p 141.75p 139.75p 141.00p 265660
28/05/2014 140.25p 141.75p 138.25p 141.00p 453256
27/05/2014 140.75p 142.00p 139.46p 140.50p 231402
23/05/2014 138.75p 142.25p 138.58p 140.00p 252601
22/05/2014 138.25p 141.00p 135.75p 138.00p 415833
21/05/2014 139.25p 139.25p 135.50p 137.00p 205330
20/05/2014 137.00p 138.00p 135.21p 135.50p 3770181
19/05/2014 136.50p 139.50p 136.50p 137.50p 120543
16/05/2014 139.50p 139.50p 136.61p 137.00p 326384
15/05/2014 142.75p 142.75p 138.00p 138.75p 698783
14/05/2014 143.00p 146.75p 141.50p 141.75p 2646522
13/05/2014 144.25p 144.25p 139.25p 139.25p 306543
12/05/2014 144.75p 144.75p 140.75p 141.00p 448601
09/05/2014 140.50p 142.00p 140.50p 141.00p 448586
08/05/2014 140.75p 142.00p 139.50p 141.00p 429634
07/05/2014 141.75p 141.75p 138.00p 139.50p 5516705
06/05/2014 141.75p 141.75p 138.50p 139.50p 298874
02/05/2014 141.75p 141.75p 137.72p 139.00p 511501
01/05/2014 141.75p 141.75p 138.50p 138.50p 141848
30/04/2014 140.75p 140.75p 137.00p 139.50p 495706
29/04/2014 138.50p 138.50p 137.00p 137.00p 469131
28/04/2014 141.00p 141.00p 137.37p 137.75p 362516
25/04/2014 140.00p 140.00p 138.50p 140.00p 115546
24/04/2014 141.00p 142.00p 138.75p 139.75p 430853
23/04/2014 141.00p 143.25p 139.50p 140.00p 919937
22/04/2014 146.75p 146.75p 142.25p 142.25p 545086
17/04/2014 144.00p 145.25p 142.50p 144.25p 427702
16/04/2014 146.75p 146.75p 143.00p 144.00p 235112
15/04/2014 146.75p 147.00p 143.75p 144.50p 204206
14/04/2014 146.75p 147.00p 143.75p 144.75p 675665
11/04/2014 149.75p 151.00p 143.75p 146.50p 560920
10/04/2014 151.75p 151.75p 148.25p 150.00p 201819
09/04/2014 151.75p 151.75p 148.00p 149.50p 522675
08/04/2014 150.50p 150.75p 148.44p 149.00p 2730173
07/04/2014 149.75p 150.50p 147.25p 149.50p 232176
04/04/2014 151.00p 151.50p 148.00p 148.50p 464416
03/04/2014 149.50p 150.00p 148.64p 149.50p 396204
02/04/2014 151.00p 151.00p 148.50p 150.00p 315571
01/04/2014 150.00p 150.00p 148.00p 148.75p 164455
31/03/2014 149.00p 149.75p 146.19p 149.75p 217235
28/03/2014 148.00p 149.50p 146.25p 148.00p 199834
27/03/2014 149.50p 149.50p 146.00p 147.75p 78837
26/03/2014 150.25p 151.00p 147.75p 149.00p 173679
25/03/2014 149.75p 150.50p 148.25p 149.00p 282680
24/03/2014 147.75p 149.50p 146.75p 149.25p 442871
21/03/2014 145.25p 149.50p 145.25p 147.00p 384920
20/03/2014 147.00p 149.50p 146.00p 147.00p 1366931
19/03/2014 148.00p 148.00p 146.41p 147.50p 280257
18/03/2014 147.75p 148.19p 145.88p 147.75p 326838
17/03/2014 145.50p 147.75p 143.71p 146.00p 330849
14/03/2014 144.50p 146.75p 142.27p 146.75p 428869
13/03/2014 141.50p 145.25p 141.25p 145.25p 23586640
12/03/2014 142.00p 142.25p 140.00p 141.75p 353090
11/03/2014 138.25p 142.00p 136.50p 140.00p 2911006
10/03/2014 139.25p 139.25p 135.00p 136.25p 362100
07/03/2014 138.75p 138.75p 135.00p 136.00p 268596
06/03/2014 137.00p 139.50p 135.50p 136.00p 1266835
05/03/2014 133.00p 138.50p 132.09p 136.00p 8131037
04/03/2014 129.00p 130.50p 126.75p 129.75p 256571
03/03/2014 127.25p 130.00p 126.50p 128.00p 2087080
28/02/2014 128.50p 129.75p 128.50p 129.75p 272802
27/02/2014 130.75p 130.75p 128.00p 129.00p 216516
26/02/2014 130.75p 130.75p 128.38p 129.00p 110569
25/02/2014 129.25p 130.00p 126.75p 129.00p 220492
24/02/2014 129.75p 130.00p 127.95p 130.00p 296115
21/02/2014 127.75p 128.75p 127.00p 128.75p 103309
20/02/2014 127.75p 128.00p 125.72p 128.00p 43492
19/02/2014 126.25p 127.50p 125.85p 127.25p 277358

*Close Price adjusted for both dividends and splits