Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/02/2014 123.50p 126.75p 123.00p 126.25p 186007
17/02/2014 126.75p 127.00p 125.50p 126.75p 170946
14/02/2014 125.50p 127.75p 123.75p 126.50p 98604
13/02/2014 126.25p 126.50p 124.00p 125.25p 934177
12/02/2014 126.50p 126.50p 125.69p 126.50p 94158
11/02/2014 123.25p 126.75p 123.25p 126.25p 832194
10/02/2014 127.00p 128.00p 125.00p 126.50p 366016
07/02/2014 125.75p 126.50p 125.68p 126.50p 29908
06/02/2014 125.25p 127.50p 123.25p 126.50p 1870648
05/02/2014 127.00p 128.75p 125.50p 125.50p 90497
04/02/2014 127.00p 129.00p 126.00p 127.25p 76194
03/02/2014 129.75p 131.25p 125.20p 127.50p 440689
31/01/2014 129.25p 129.25p 126.00p 126.50p 104745
30/01/2014 128.00p 128.25p 126.45p 127.50p 6978449
29/01/2014 127.75p 130.00p 126.94p 127.50p 1296942
28/01/2014 129.75p 129.75p 127.50p 127.50p 133730
27/01/2014 128.25p 130.50p 125.75p 128.25p 3737309
24/01/2014 130.00p 133.75p 127.25p 127.50p 189329
23/01/2014 134.75p 134.75p 130.50p 131.50p 1013938
22/01/2014 134.75p 134.75p 132.50p 132.50p 51959
21/01/2014 133.75p 134.72p 133.00p 133.75p 661085
20/01/2014 133.50p 133.75p 129.75p 133.50p 4365000
17/01/2014 130.00p 133.00p 130.00p 132.00p 1089779
16/01/2014 134.00p 134.00p 130.69p 130.75p 74025
15/01/2014 133.25p 134.00p 130.75p 133.00p 1684492
14/01/2014 130.75p 133.00p 130.75p 132.50p 684028
13/01/2014 132.25p 133.75p 130.00p 133.00p 465577
10/01/2014 129.75p 133.00p 129.75p 133.00p 95109
09/01/2014 130.00p 131.65p 129.75p 130.50p 829949
08/01/2014 129.00p 129.77p 129.00p 129.75p 821735
07/01/2014 123.25p 131.50p 123.25p 129.25p 1550005
06/01/2014 122.25p 124.91p 122.25p 124.00p 186024
03/01/2014 120.50p 123.50p 120.25p 123.00p 113092
02/01/2014 121.00p 122.00p 117.25p 120.75p 205904
31/12/2013 122.50p 122.75p 120.92p 121.00p 90685
30/12/2013 124.00p 124.00p 121.75p 122.75p 111323
27/12/2013 123.75p 124.75p 123.75p 124.00p 149197
24/12/2013 124.25p 124.50p 123.94p 124.50p 15650
23/12/2013 123.00p 124.50p 122.00p 123.50p 135366
20/12/2013 124.00p 124.50p 121.25p 123.00p 837421
19/12/2013 125.50p 125.50p 123.44p 124.50p 56536
18/12/2013 125.00p 125.00p 123.50p 124.75p 35213
17/12/2013 125.00p 125.75p 123.56p 124.75p 749583
16/12/2013 124.75p 125.50p 123.13p 125.50p 41481
13/12/2013 124.00p 124.02p 123.25p 124.00p 262455
12/12/2013 122.50p 124.00p 122.16p 123.00p 1160147
11/12/2013 121.75p 124.50p 120.00p 122.25p 693400
10/12/2013 115.50p 122.50p 115.02p 120.00p 359345
09/12/2013 118.00p 118.00p 114.25p 115.50p 294227
06/12/2013 116.25p 116.50p 114.75p 115.25p 320323
05/12/2013 118.50p 118.50p 114.50p 115.50p 225777
04/12/2013 120.50p 122.00p 117.50p 117.75p 233723
03/12/2013 122.25p 122.80p 120.75p 120.75p 137591
02/12/2013 121.75p 123.00p 121.75p 122.00p 232256
29/11/2013 123.00p 124.00p 122.00p 122.00p 429178
28/11/2013 123.50p 124.25p 123.00p 124.00p 28481
27/11/2013 124.00p 124.00p 121.75p 123.00p 112887
26/11/2013 122.25p 124.25p 122.18p 123.25p 1666329
25/11/2013 125.75p 126.00p 121.25p 122.50p 389157
22/11/2013 125.00p 125.80p 124.00p 125.00p 939759
21/11/2013 127.25p 127.75p 123.25p 124.50p 451096
20/11/2013 128.00p 128.25p 127.00p 127.00p 62497
19/11/2013 129.00p 130.33p 128.50p 128.50p 33057
18/11/2013 129.75p 132.00p 128.25p 130.00p 158286
15/11/2013 131.75p 132.25p 130.50p 131.50p 579290
14/11/2013 132.00p 132.00p 129.00p 131.00p 100250
13/11/2013 131.50p 131.50p 128.58p 130.00p 56586
12/11/2013 130.25p 131.00p 128.92p 131.00p 76057
11/11/2013 129.50p 131.00p 128.58p 131.00p 1608157
08/11/2013 130.50p 130.50p 128.00p 129.00p 239708
07/11/2013 128.25p 130.50p 127.50p 130.50p 162861
06/11/2013 130.25p 130.25p 128.00p 128.50p 52898
05/11/2013 128.00p 130.23p 127.50p 129.50p 101077
04/11/2013 132.25p 132.25p 127.50p 127.50p 315444
01/11/2013 130.00p 130.00p 128.25p 128.50p 328083
31/10/2013 130.00p 130.00p 128.00p 130.00p 136220
30/10/2013 132.50p 136.25p 128.25p 130.00p 860258
29/10/2013 126.00p 128.00p 124.75p 127.25p 355730
28/10/2013 126.50p 126.58p 125.00p 125.50p 104022
25/10/2013 127.25p 128.00p 125.25p 127.00p 170138
24/10/2013 126.50p 128.50p 123.00p 128.00p 237192
23/10/2013 124.75p 126.75p 123.65p 126.50p 194650
22/10/2013 125.00p 125.00p 123.25p 124.50p 468437
21/10/2013 124.50p 125.25p 123.56p 124.50p 1171220
18/10/2013 123.25p 124.50p 123.00p 124.50p 174363
17/10/2013 123.00p 124.06p 122.50p 123.00p 350348
16/10/2013 122.75p 124.80p 122.00p 122.50p 395500
15/10/2013 122.00p 122.50p 121.25p 122.50p 77683
14/10/2013 123.50p 123.50p 120.50p 122.00p 81748
11/10/2013 122.25p 124.00p 121.00p 121.75p 101360
10/10/2013 122.50p 122.50p 121.88p 122.00p 330832
09/10/2013 123.00p 123.00p 121.33p 122.00p 142890
08/10/2013 122.00p 124.06p 121.75p 122.00p 612489
07/10/2013 123.00p 124.70p 120.25p 121.75p 363480
04/10/2013 125.00p 125.00p 120.75p 123.00p 1225762
03/10/2013 119.50p 122.00p 119.00p 121.75p 439589
02/10/2013 120.75p 122.25p 118.45p 120.00p 286971
01/10/2013 123.75p 124.25p 120.75p 121.50p 341011
30/09/2013 124.00p 126.81p 123.25p 124.50p 73499
27/09/2013 125.75p 125.75p 123.75p 124.25p 18237
26/09/2013 126.75p 126.75p 124.00p 124.50p 2604675
25/09/2013 128.00p 128.00p 124.15p 124.75p 122394
24/09/2013 127.00p 127.08p 124.13p 126.00p 91972
23/09/2013 126.50p 128.38p 124.39p 126.00p 49907
20/09/2013 125.50p 127.00p 125.50p 127.00p 135428
19/09/2013 128.75p 130.00p 125.90p 127.00p 126823
18/09/2013 128.50p 128.75p 125.36p 127.50p 2410307
17/09/2013 127.00p 128.00p 124.97p 127.50p 2423693
16/09/2013 121.50p 126.00p 121.50p 126.00p 481470
13/09/2013 121.75p 123.34p 121.00p 122.00p 503950
12/09/2013 123.50p 123.50p 121.50p 122.00p 2062270
11/09/2013 122.25p 123.75p 119.25p 123.75p 132507
10/09/2013 122.00p 122.00p 119.50p 121.00p 1829595
09/09/2013 122.75p 123.00p 120.06p 121.75p 168771
06/09/2013 121.75p 122.75p 120.36p 122.75p 99019
05/09/2013 119.00p 122.00p 118.44p 122.00p 86450
04/09/2013 120.75p 121.00p 118.25p 120.50p 108809
03/09/2013 121.00p 121.50p 120.50p 120.50p 130249
02/09/2013 121.75p 122.50p 121.00p 121.50p 61455
30/08/2013 120.00p 122.25p 120.00p 122.00p 158062
29/08/2013 123.00p 123.00p 120.46p 122.25p 176309
28/08/2013 123.25p 124.00p 122.00p 123.75p 74773
27/08/2013 125.00p 126.25p 123.00p 124.50p 1070911
23/08/2013 124.25p 126.00p 123.25p 124.25p 206333
22/08/2013 122.00p 124.00p 120.95p 124.00p 2236109
21/08/2013 124.00p 124.00p 120.25p 123.00p 760686
20/08/2013 124.25p 124.25p 119.00p 120.25p 360983
19/08/2013 122.50p 122.50p 120.80p 122.50p 371449
16/08/2013 122.50p 123.50p 121.25p 122.50p 153954
15/08/2013 125.00p 127.62p 121.50p 121.50p 196386
14/08/2013 130.00p 132.75p 123.50p 123.75p 8006078
13/08/2013 126.25p 128.50p 126.17p 128.50p 314719
12/08/2013 126.00p 127.70p 124.91p 127.50p 429371
09/08/2013 122.50p 126.00p 122.00p 124.25p 184989
08/08/2013 124.00p 124.72p 121.00p 122.00p 181085
07/08/2013 125.00p 126.50p 122.45p 123.50p 203283
06/08/2013 123.50p 127.40p 122.81p 125.00p 614014
05/08/2013 122.50p 123.25p 120.65p 123.25p 106411
02/08/2013 122.50p 122.50p 121.00p 122.25p 57145
01/08/2013 122.75p 122.75p 120.00p 121.75p 135793
31/07/2013 121.00p 122.50p 120.00p 122.00p 1074437
30/07/2013 118.75p 122.00p 118.60p 120.00p 809124
29/07/2013 118.50p 119.00p 117.50p 118.25p 67099
26/07/2013 117.75p 119.00p 116.80p 118.00p 184919
25/07/2013 115.75p 118.38p 115.00p 117.00p 296832
24/07/2013 114.50p 115.50p 114.00p 115.00p 7073994
23/07/2013 118.00p 118.00p 114.00p 115.00p 939407
22/07/2013 113.00p 116.75p 111.49p 113.50p 311684
19/07/2013 110.00p 114.25p 109.85p 112.25p 147608
18/07/2013 110.75p 113.00p 108.75p 110.00p 133386
17/07/2013 108.50p 110.44p 107.75p 110.00p 121072
16/07/2013 109.00p 109.99p 107.00p 108.50p 31177
15/07/2013 109.25p 109.87p 107.50p 108.50p 168022
12/07/2013 105.50p 110.50p 105.25p 110.50p 130545
11/07/2013 105.00p 106.25p 105.00p 105.25p 16289
10/07/2013 107.25p 108.00p 104.25p 105.00p 31313
09/07/2013 105.50p 107.25p 105.50p 106.75p 1064371
08/07/2013 106.50p 107.50p 105.50p 106.50p 71072
05/07/2013 106.25p 107.50p 105.25p 107.50p 60079
04/07/2013 106.25p 107.84p 105.00p 107.00p 124790
03/07/2013 107.50p 108.12p 106.25p 108.00p 64218
02/07/2013 108.00p 109.75p 105.50p 106.25p 116380
01/07/2013 105.75p 109.75p 104.60p 109.75p 179558
28/06/2013 106.50p 107.75p 103.90p 107.75p 343109
27/06/2013 105.25p 106.37p 105.00p 105.00p 91301
26/06/2013 104.50p 106.50p 103.75p 106.50p 74368
25/06/2013 104.50p 105.00p 102.25p 105.00p 153898
24/06/2013 104.50p 105.00p 103.24p 105.00p 108997
21/06/2013 104.50p 105.00p 103.00p 105.00p 303630
20/06/2013 104.00p 106.10p 104.00p 104.50p 221437
19/06/2013 107.00p 107.00p 103.90p 106.00p 327840
18/06/2013 104.00p 106.50p 104.00p 106.00p 554667
17/06/2013 102.00p 107.25p 102.00p 104.75p 424268
14/06/2013 95.00p 102.50p 95.00p 102.00p 804061
13/06/2013 99.00p 99.38p 95.32p 95.75p 207148
12/06/2013 99.25p 101.00p 99.25p 99.25p 92885
11/06/2013 100.25p 103.39p 99.50p 100.00p 115185
10/06/2013 99.00p 103.34p 99.00p 100.25p 24769
07/06/2013 99.25p 101.55p 99.25p 101.00p 100553
06/06/2013 100.00p 102.50p 99.00p 99.00p 217235
05/06/2013 102.00p 103.00p 100.75p 100.75p 206557
04/06/2013 103.75p 103.75p 100.25p 103.00p 90017
03/06/2013 100.25p 105.00p 99.50p 102.00p 175452
31/05/2013 102.50p 105.00p 101.25p 103.75p 451327
30/05/2013 105.00p 106.00p 102.75p 104.50p 123373
29/05/2013 103.50p 106.00p 102.88p 105.75p 110647
28/05/2013 106.00p 106.00p 103.50p 104.25p 345566
24/05/2013 105.25p 107.75p 105.00p 106.00p 138814
23/05/2013 107.25p 107.75p 104.25p 106.25p 115078
22/05/2013 107.75p 111.00p 106.68p 109.00p 1688158
21/05/2013 106.75p 110.00p 106.75p 110.00p 119467
20/05/2013 104.50p 108.50p 104.50p 106.50p 97241
17/05/2013 109.00p 109.00p 105.93p 107.00p 639939
16/05/2013 100.25p 109.00p 99.65p 108.25p 42530124
15/05/2013 102.75p 105.00p 100.00p 100.00p 185977
14/05/2013 100.00p 101.75p 100.00p 100.50p 40638
13/05/2013 100.00p 102.00p 100.00p 101.00p 62680
10/05/2013 101.00p 102.00p 100.00p 101.00p 206460
09/05/2013 97.50p 102.00p 97.50p 102.00p 93302
08/05/2013 95.75p 98.50p 95.25p 98.50p 57637

*Close Price adjusted for both dividends and splits