Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/10/2011 50.25p 50.75p 49.00p 50.00p 2047024
03/10/2011 51.00p 51.03p 50.00p 50.50p 1101729
30/09/2011 51.50p 52.31p 51.00p 51.75p 352976
29/09/2011 51.75p 52.50p 51.25p 52.50p 296948
28/09/2011 52.25p 52.50p 51.00p 51.00p 1556490
27/09/2011 52.50p 52.50p 51.75p 51.75p 579125
26/09/2011 51.50p 52.75p 51.00p 52.50p 783810
23/09/2011 52.00p 52.50p 50.50p 51.00p 1025759
22/09/2011 53.25p 53.25p 51.25p 51.75p 13095023
21/09/2011 53.50p 56.25p 53.50p 53.75p 1234033
20/09/2011 52.25p 54.25p 51.75p 53.75p 9637534
19/09/2011 53.25p 53.42p 51.70p 52.25p 430729
16/09/2011 52.50p 53.75p 52.46p 52.50p 2021860
15/09/2011 53.50p 56.00p 52.25p 52.50p 1494857
14/09/2011 50.75p 53.50p 50.25p 53.50p 3239088
13/09/2011 51.75p 51.75p 50.00p 50.25p 243937
12/09/2011 51.00p 51.00p 50.00p 50.25p 130809
09/09/2011 51.50p 51.50p 51.00p 51.00p 19572
08/09/2011 52.00p 52.00p 51.00p 51.50p 456026
07/09/2011 50.75p 52.28p 50.25p 51.75p 154683
06/09/2011 51.75p 52.17p 50.00p 51.00p 347843
05/09/2011 52.75p 52.75p 51.75p 52.25p 232233
02/09/2011 51.75p 52.75p 50.73p 52.00p 680373
01/09/2011 52.00p 52.75p 51.07p 52.00p 937875
31/08/2011 51.50p 52.50p 51.50p 52.50p 476534
30/08/2011 51.25p 52.00p 50.94p 51.63p 121502
26/08/2011 50.00p 51.00p 49.50p 50.75p 758245
25/08/2011 51.00p 51.00p 50.00p 50.00p 6069978
24/08/2011 51.50p 51.50p 50.25p 50.50p 105521
23/08/2011 50.75p 51.50p 50.50p 50.50p 144814
22/08/2011 51.00p 51.78p 50.25p 50.75p 410740
19/08/2011 52.00p 52.00p 49.00p 50.50p 10340521
18/08/2011 52.25p 52.75p 51.00p 51.50p 1254094
17/08/2011 52.25p 53.93p 51.40p 52.00p 2168733
16/08/2011 49.75p 52.40p 49.18p 50.25p 682506
15/08/2011 49.50p 50.00p 49.00p 49.00p 216150
12/08/2011 46.50p 49.25p 46.50p 48.25p 659361
11/08/2011 46.75p 47.24p 46.75p 47.00p 108694
10/08/2011 48.00p 48.19p 46.75p 47.25p 303853
09/08/2011 47.25p 47.64p 46.75p 47.00p 355791
08/08/2011 46.50p 48.50p 46.25p 47.75p 406845
05/08/2011 48.75p 49.25p 47.25p 48.50p 609902
04/08/2011 51.50p 51.50p 49.25p 50.00p 2379781
03/08/2011 49.00p 51.00p 49.00p 50.75p 560645
02/08/2011 51.25p 51.74p 50.00p 51.00p 258891
01/08/2011 49.50p 50.60p 49.50p 50.00p 418937
29/07/2011 50.50p 51.50p 49.50p 49.50p 525281
28/07/2011 50.50p 51.82p 50.44p 51.50p 932259
27/07/2011 51.25p 51.75p 50.92p 51.00p 343652
26/07/2011 50.50p 51.92p 50.50p 51.50p 609161
25/07/2011 51.25p 51.50p 50.75p 51.00p 249121
22/07/2011 51.00p 52.25p 49.25p 51.50p 6197183
21/07/2011 50.25p 52.25p 49.50p 49.50p 337969
20/07/2011 50.00p 51.75p 50.00p 50.75p 66042
19/07/2011 51.25p 51.75p 50.25p 50.25p 257549
18/07/2011 54.75p 54.75p 50.25p 51.00p 534604
15/07/2011 53.00p 53.00p 52.50p 52.75p 200006
14/07/2011 53.00p 54.00p 52.50p 53.00p 657216
13/07/2011 55.00p 55.00p 53.00p 54.25p 217301
12/07/2011 54.25p 54.50p 53.25p 54.00p 408773
11/07/2011 56.00p 57.00p 53.75p 55.00p 903400
08/07/2011 55.50p 56.90p 54.50p 55.75p 667877
07/07/2011 59.00p 59.00p 53.75p 54.25p 7866428
06/07/2011 54.00p 58.00p 53.25p 58.00p 6216139
05/07/2011 54.00p 54.50p 53.50p 53.75p 2435247
04/07/2011 54.00p 54.50p 53.25p 54.00p 2315110
01/07/2011 54.00p 54.25p 53.50p 53.75p 2699865
30/06/2011 59.00p 59.00p 52.75p 54.25p 11969820
29/06/2011 71.25p 71.25p 56.75p 57.00p 3549202
28/06/2011 68.25p 70.25p 68.25p 69.50p 2484215
27/06/2011 69.25p 70.00p 68.00p 68.00p 166127
24/06/2011 70.75p 70.75p 68.25p 69.75p 95581
23/06/2011 68.00p 70.00p 68.00p 69.00p 2201375
22/06/2011 70.00p 70.00p 69.00p 69.00p 38155
21/06/2011 69.75p 70.00p 68.75p 70.00p 435599
20/06/2011 70.00p 70.00p 67.50p 70.00p 187495
17/06/2011 70.75p 70.75p 69.00p 69.00p 535877
16/06/2011 71.75p 71.75p 70.50p 70.75p 622196
15/06/2011 72.00p 72.00p 70.00p 71.00p 1119713
14/06/2011 72.25p 72.75p 72.00p 72.50p 100605
13/06/2011 74.00p 74.50p 72.50p 72.50p 891476
10/06/2011 72.50p 73.86p 72.33p 72.75p 13125589
09/06/2011 73.00p 75.00p 71.75p 72.50p 9460851
08/06/2011 64.75p 71.00p 64.00p 70.00p 11759926
07/06/2011 67.00p 67.00p 63.74p 64.00p 360625
06/06/2011 68.50p 68.50p 66.50p 66.50p 402807
03/06/2011 67.50p 70.31p 66.00p 68.00p 857040
02/06/2011 67.75p 68.25p 64.50p 67.50p 755202
01/06/2011 66.00p 67.50p 63.00p 66.50p 415128
31/05/2011 64.00p 67.00p 63.00p 63.00p 331998
27/05/2011 65.50p 65.75p 65.00p 65.75p 319671
26/05/2011 66.00p 66.00p 64.00p 66.00p 773246
25/05/2011 64.75p 66.25p 63.00p 64.75p 168593
24/05/2011 66.00p 66.00p 63.00p 63.00p 560582
23/05/2011 64.50p 66.00p 64.00p 64.00p 150346
20/05/2011 65.25p 70.00p 64.00p 65.75p 478955
19/05/2011 65.00p 65.65p 63.50p 65.00p 3145959
18/05/2011 65.50p 66.25p 64.00p 65.00p 987722
17/05/2011 64.50p 65.50p 64.50p 65.50p 1931854
16/05/2011 65.00p 65.50p 64.21p 65.50p 721535
13/05/2011 66.00p 66.00p 65.00p 65.75p 509960
12/05/2011 65.00p 65.25p 64.00p 65.25p 250163
11/05/2011 62.75p 63.25p 62.50p 63.25p 57030
10/05/2011 62.75p 63.99p 62.00p 63.00p 40142
09/05/2011 62.75p 64.45p 62.00p 64.00p 76431
06/05/2011 64.00p 65.00p 62.25p 62.50p 394156
05/05/2011 65.00p 65.00p 63.60p 64.25p 147991
04/05/2011 65.75p 67.00p 64.33p 65.75p 246762
03/05/2011 65.25p 71.50p 64.00p 65.75p 768099
28/04/2011 60.00p 65.75p 59.00p 65.75p 1674161
27/04/2011 55.25p 61.50p 54.83p 61.00p 2811939
26/04/2011 55.00p 55.14p 54.83p 55.00p 541779
21/04/2011 55.00p 56.25p 54.75p 54.75p 316025
20/04/2011 55.50p 56.00p 54.75p 55.50p 441128
19/04/2011 56.75p 56.75p 56.19p 56.75p 484785
18/04/2011 57.50p 57.50p 55.00p 55.00p 1038941
15/04/2011 56.00p 56.75p 55.25p 56.25p 188642
14/04/2011 57.00p 57.00p 55.80p 56.25p 636778
13/04/2011 56.25p 57.00p 55.50p 56.50p 233018
12/04/2011 55.00p 56.25p 54.90p 56.25p 15642
11/04/2011 54.00p 56.25p 53.75p 56.25p 65535
08/04/2011 56.00p 56.50p 54.50p 56.00p 159747
07/04/2011 57.00p 57.59p 56.00p 57.00p 197198
06/04/2011 55.25p 58.00p 55.25p 58.00p 23241
05/04/2011 57.75p 58.00p 57.50p 58.00p 265147
04/04/2011 58.00p 58.25p 57.79p 58.00p 773660
01/04/2011 57.25p 57.89p 57.25p 57.25p 36991
31/03/2011 57.00p 58.50p 57.00p 57.25p 671295
30/03/2011 57.50p 57.65p 57.38p 57.38p 904268
29/03/2011 57.50p 58.25p 56.00p 56.00p 270974
28/03/2011 57.25p 59.50p 56.00p 57.75p 199217
25/03/2011 59.00p 59.00p 56.00p 56.00p 59450
24/03/2011 58.50p 59.22p 58.19p 58.25p 27189
23/03/2011 56.00p 59.50p 56.00p 58.50p 124425
22/03/2011 58.50p 60.00p 55.75p 55.75p 2652933
21/03/2011 60.00p 60.00p 58.50p 59.50p 71020
18/03/2011 60.00p 60.00p 57.50p 58.25p 724100
17/03/2011 59.75p 60.00p 58.90p 60.00p 24150
16/03/2011 58.25p 60.75p 58.00p 59.00p 99073
15/03/2011 60.00p 60.18p 58.00p 59.50p 628038
14/03/2011 61.34p 61.87p 60.68p 61.50p 204291
11/03/2011 63.00p 63.00p 61.50p 62.75p 333426
10/03/2011 62.50p 64.00p 62.35p 62.50p 173218
09/03/2011 64.50p 65.50p 62.50p 63.00p 156992
08/03/2011 64.25p 64.25p 63.06p 64.00p 38620
07/03/2011 63.00p 64.75p 63.00p 64.75p 509300
04/03/2011 64.75p 64.75p 62.00p 62.50p 58404
03/03/2011 64.25p 64.25p 63.50p 63.50p 481940
02/03/2011 62.50p 64.50p 62.50p 62.75p 59632
01/03/2011 62.75p 65.07p 61.05p 63.75p 742233
28/02/2011 61.50p 63.30p 60.75p 60.75p 50139
25/02/2011 62.00p 63.50p 61.00p 63.50p 55459
24/02/2011 60.50p 62.00p 60.41p 61.00p 230110
23/02/2011 64.25p 64.50p 62.75p 63.13p 37089
22/02/2011 63.25p 63.50p 61.02p 63.00p 173226
21/02/2011 64.00p 64.00p 62.51p 63.00p 100326
18/02/2011 63.00p 63.70p 62.50p 63.00p 201769
17/02/2011 63.50p 64.17p 62.75p 63.00p 586022
16/02/2011 62.76p 63.25p 62.50p 63.25p 175650
15/02/2011 62.28p 63.71p 62.25p 63.25p 64714
14/02/2011 63.50p 64.12p 62.00p 63.50p 349096
11/02/2011 62.25p 63.74p 62.25p 62.50p 113080
10/02/2011 63.00p 63.40p 62.25p 62.25p 54673
09/02/2011 63.75p 64.25p 62.25p 63.50p 79331
08/02/2011 61.50p 64.25p 60.60p 64.00p 344104
07/02/2011 62.50p 63.00p 61.00p 61.75p 145564
04/02/2011 61.75p 62.50p 60.15p 62.25p 71572
03/02/2011 61.75p 61.75p 60.50p 61.50p 4100426
02/02/2011 60.00p 61.75p 58.75p 61.25p 108106
01/02/2011 59.25p 59.75p 57.50p 59.50p 241975
31/01/2011 60.00p 60.90p 58.50p 59.00p 178462
28/01/2011 62.00p 62.74p 60.00p 60.00p 299668
27/01/2011 62.25p 62.25p 61.25p 61.75p 64973
26/01/2011 61.25p 62.00p 61.00p 61.00p 32067
25/01/2011 62.00p 62.81p 61.50p 61.50p 352012
24/01/2011 61.50p 62.25p 60.25p 61.50p 57173
21/01/2011 62.00p 63.75p 62.00p 62.25p 83854
20/01/2011 62.25p 63.85p 62.18p 63.75p 120546
19/01/2011 62.00p 64.00p 61.50p 64.00p 616507
18/01/2011 64.50p 64.50p 61.50p 62.00p 828469
17/01/2011 64.50p 64.50p 63.00p 64.00p 506191
14/01/2011 64.50p 67.25p 63.00p 64.25p 663756
13/01/2011 63.25p 63.25p 61.75p 62.00p 564266
12/01/2011 62.50p 62.50p 61.81p 62.50p 163343
11/01/2011 63.75p 63.75p 62.00p 63.00p 51055
10/01/2011 63.75p 64.00p 62.25p 62.50p 442811
07/01/2011 63.00p 63.00p 61.50p 62.00p 1317568
06/01/2011 62.00p 62.75p 61.30p 62.75p 589757
05/01/2011 60.75p 62.25p 60.50p 61.50p 120168
04/01/2011 62.25p 62.50p 59.85p 61.25p 156857
31/12/2010 60.25p 62.00p 60.00p 62.00p 61300
30/12/2010 60.25p 61.60p 60.00p 60.75p 65969
29/12/2010 62.00p 62.25p 59.50p 62.25p 45643
24/12/2010 61.75p 62.00p 60.53p 62.00p 12209
23/12/2010 59.75p 60.50p 59.75p 60.50p 299233
22/12/2010 61.25p 61.75p 60.50p 61.00p 62978
21/12/2010 62.00p 62.00p 60.00p 61.50p 79731
20/12/2010 59.25p 62.25p 59.25p 62.00p 277621
17/12/2010 59.50p 61.00p 57.50p 61.00p 402904
16/12/2010 59.50p 61.00p 58.50p 61.00p 236602

*Close Price adjusted for both dividends and splits