Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/12/2010 58.50p 59.56p 57.75p 58.25p 163870
14/12/2010 58.00p 59.50p 57.00p 59.00p 1495970
13/12/2010 57.50p 58.00p 56.75p 58.00p 134272
10/12/2010 56.25p 58.00p 55.03p 57.50p 425057
09/12/2010 56.00p 56.50p 54.11p 56.00p 515698
08/12/2010 56.00p 57.00p 56.00p 56.50p 205057
07/12/2010 57.50p 57.55p 55.75p 56.50p 579687
06/12/2010 58.00p 58.00p 57.50p 57.50p 112783
03/12/2010 57.75p 58.00p 57.00p 57.00p 159025
02/12/2010 58.00p 58.28p 57.50p 58.00p 76944
01/12/2010 58.50p 59.08p 57.46p 57.50p 55611
30/11/2010 58.50p 59.80p 57.00p 57.25p 314329
29/11/2010 59.50p 59.75p 58.63p 59.75p 354070
26/11/2010 58.25p 59.25p 58.25p 59.25p 20007
25/11/2010 58.25p 58.83p 58.25p 58.50p 104526
24/11/2010 58.50p 59.50p 58.00p 59.00p 96462
23/11/2010 60.00p 60.00p 58.50p 59.00p 17370
22/11/2010 59.00p 60.00p 58.88p 60.00p 177108
19/11/2010 59.75p 60.00p 58.63p 59.75p 152014
18/11/2010 59.50p 60.00p 58.00p 58.00p 137755
17/11/2010 58.50p 59.50p 57.75p 58.00p 2532678
16/11/2010 59.50p 59.65p 58.25p 59.50p 48899
15/11/2010 58.50p 59.15p 58.25p 58.75p 52721
12/11/2010 59.00p 60.00p 59.00p 60.00p 94672
11/11/2010 59.50p 60.10p 59.00p 59.50p 116068
10/11/2010 60.50p 60.50p 60.00p 60.25p 115378
09/11/2010 61.00p 61.00p 59.69p 60.50p 230804
08/11/2010 59.50p 61.00p 59.50p 61.00p 116932
05/11/2010 60.00p 61.54p 58.25p 60.00p 305635
04/11/2010 60.00p 61.00p 59.37p 60.25p 471688
03/11/2010 60.75p 61.40p 59.25p 59.75p 164255
02/11/2010 60.75p 61.20p 60.23p 60.25p 178261
01/11/2010 62.00p 62.00p 59.25p 59.25p 406696
29/10/2010 63.00p 64.25p 59.25p 61.00p 631215
28/10/2010 64.00p 64.00p 61.00p 61.00p 638811
27/10/2010 61.50p 64.00p 59.26p 63.50p 2140957
26/10/2010 58.75p 61.25p 58.75p 60.25p 72638
25/10/2010 58.75p 60.00p 58.50p 59.00p 34146
22/10/2010 61.00p 61.02p 58.78p 60.00p 60521
21/10/2010 59.50p 60.04p 58.75p 58.75p 422653
20/10/2010 57.75p 58.00p 57.50p 57.50p 38800
19/10/2010 58.25p 58.81p 57.03p 58.50p 72878
18/10/2010 59.75p 60.00p 58.00p 58.00p 124459
15/10/2010 59.25p 60.00p 58.50p 59.75p 256979
14/10/2010 59.75p 60.00p 59.02p 60.00p 62965
13/10/2010 59.00p 61.00p 58.25p 59.50p 170702
12/10/2010 58.00p 59.50p 58.00p 59.50p 8499
11/10/2010 58.00p 60.00p 56.75p 60.00p 89193
08/10/2010 60.00p 60.00p 56.52p 59.00p 399834
07/10/2010 59.00p 60.39p 58.00p 59.25p 125974
06/10/2010 62.00p 62.00p 59.81p 60.75p 82524
05/10/2010 61.75p 62.75p 60.12p 60.50p 120372
04/10/2010 60.25p 62.00p 60.00p 61.00p 215365
01/10/2010 61.00p 62.00p 60.00p 61.75p 301046
30/09/2010 60.00p 60.76p 58.25p 60.00p 288332
29/09/2010 63.00p 63.25p 58.17p 60.00p 1715142
28/09/2010 56.00p 61.00p 54.50p 60.50p 1825526
27/09/2010 54.50p 56.00p 54.50p 56.00p 27834
24/09/2010 54.50p 56.00p 54.50p 56.00p 136627
23/09/2010 54.50p 55.87p 54.40p 55.50p 59831
22/09/2010 56.00p 56.00p 54.00p 55.75p 259206
21/09/2010 54.00p 56.50p 54.00p 55.75p 194541
20/09/2010 54.00p 55.50p 53.00p 55.50p 526347
17/09/2010 54.00p 54.50p 43.57p 53.00p 225625
16/09/2010 53.50p 55.25p 53.00p 54.00p 320089
15/09/2010 51.50p 54.50p 51.08p 54.50p 618138
14/09/2010 51.25p 52.00p 50.00p 51.00p 76058
13/09/2010 53.00p 53.00p 50.02p 51.50p 2011708
10/09/2010 52.50p 52.50p 50.00p 50.00p 153035
09/09/2010 51.00p 52.13p 50.00p 51.50p 635863
08/09/2010 52.00p 53.00p 50.75p 53.00p 101639
07/09/2010 54.00p 54.00p 52.00p 53.00p 764895
06/09/2010 54.00p 55.85p 53.55p 54.00p 108443
03/09/2010 54.75p 54.75p 54.41p 54.50p 89288
02/09/2010 54.75p 55.98p 54.00p 54.75p 114406
01/09/2010 54.75p 54.75p 54.00p 54.50p 1423299
31/08/2010 54.00p 54.70p 53.90p 54.50p 256901
27/08/2010 56.00p 56.00p 53.50p 54.00p 330409
26/08/2010 54.25p 54.50p 53.65p 54.50p 24753
25/08/2010 54.50p 54.75p 53.51p 54.50p 531926
24/08/2010 54.75p 54.75p 54.10p 54.50p 752458
23/08/2010 54.75p 54.75p 54.00p 54.25p 293039
20/08/2010 55.00p 55.00p 53.50p 55.00p 656642
19/08/2010 53.00p 56.00p 53.00p 54.75p 776384
18/08/2010 57.25p 58.08p 53.73p 55.75p 1675142
17/08/2010 55.75p 56.76p 54.65p 56.00p 126298
16/08/2010 55.00p 57.09p 54.50p 57.00p 430873
13/08/2010 55.00p 55.31p 54.36p 54.50p 162403
12/08/2010 56.00p 56.00p 53.25p 53.75p 94015
11/08/2010 55.50p 55.50p 53.00p 54.50p 128650
10/08/2010 54.25p 56.45p 54.25p 56.00p 91638
09/08/2010 55.00p 56.50p 53.40p 56.00p 109474
06/08/2010 56.00p 56.00p 52.50p 54.50p 99364
05/08/2010 56.00p 56.00p 54.25p 56.00p 22818
04/08/2010 55.75p 56.00p 53.65p 56.00p 55072
03/08/2010 56.00p 56.00p 53.25p 54.25p 693736
02/08/2010 55.00p 56.00p 54.95p 56.00p 1171161
30/07/2010 55.25p 55.25p 54.25p 54.75p 760810
29/07/2010 54.00p 56.50p 53.00p 56.50p 1362946
28/07/2010 52.50p 54.00p 52.03p 53.75p 261598
27/07/2010 52.75p 53.85p 52.70p 53.50p 76005
26/07/2010 49.25p 54.00p 49.25p 52.75p 1362764
23/07/2010 50.00p 50.00p 49.00p 49.00p 388325
22/07/2010 50.00p 50.00p 49.76p 50.00p 50479
21/07/2010 49.75p 50.00p 49.25p 50.00p 97124
20/07/2010 50.00p 50.00p 49.00p 49.25p 1676308
19/07/2010 50.00p 50.00p 48.50p 50.00p 196979
16/07/2010 49.00p 50.00p 49.00p 50.00p 90467
15/07/2010 49.00p 50.00p 48.50p 49.50p 1106113
14/07/2010 51.00p 51.00p 49.41p 49.50p 186844
13/07/2010 50.00p 50.00p 49.15p 49.75p 411983
12/07/2010 49.00p 50.00p 47.50p 50.00p 1621225
09/07/2010 48.50p 50.00p 48.25p 49.50p 103445
08/07/2010 49.00p 50.75p 48.00p 49.50p 671638
07/07/2010 51.75p 52.50p 48.50p 48.50p 1130714
06/07/2010 49.50p 49.50p 49.00p 49.25p 132173
05/07/2010 49.25p 50.00p 48.00p 49.50p 115939
02/07/2010 47.00p 50.00p 47.00p 49.75p 324865
01/07/2010 47.00p 48.98p 43.00p 46.25p 327469
30/06/2010 47.00p 49.00p 45.90p 48.00p 97320
29/06/2010 48.00p 50.00p 45.60p 49.25p 240389
28/06/2010 50.00p 51.78p 48.75p 49.25p 160464
25/06/2010 51.25p 52.88p 50.00p 50.00p 144111
24/06/2010 55.00p 55.00p 51.00p 53.00p 297131
23/06/2010 53.00p 54.00p 51.43p 54.00p 185779
22/06/2010 50.50p 53.00p 50.25p 51.25p 56831
21/06/2010 51.50p 52.84p 49.50p 49.50p 226276
18/06/2010 52.00p 52.58p 51.00p 51.00p 198687
17/06/2010 51.50p 52.86p 50.50p 51.00p 180888
16/06/2010 52.75p 53.50p 51.75p 52.50p 147179
15/06/2010 54.00p 54.00p 51.00p 52.50p 512587
14/06/2010 51.00p 53.00p 50.94p 52.50p 1132904
11/06/2010 50.00p 50.00p 49.91p 50.00p 348561
10/06/2010 50.00p 50.06p 49.54p 49.75p 1166802
09/06/2010 52.50p 52.50p 49.00p 49.50p 61417
08/06/2010 52.50p 52.72p 52.00p 52.00p 66123
07/06/2010 54.25p 54.50p 52.97p 54.00p 49982
04/06/2010 55.00p 55.00p 53.00p 53.25p 12826
03/06/2010 54.50p 54.50p 54.00p 54.00p 39122
02/06/2010 54.25p 54.75p 53.75p 54.75p 42300
01/06/2010 53.00p 55.75p 53.00p 55.25p 74283
28/05/2010 55.00p 55.00p 54.00p 54.00p 63034
27/05/2010 52.50p 55.25p 52.25p 54.25p 410595
26/05/2010 53.00p 55.00p 52.50p 53.75p 186349
25/05/2010 54.00p 54.00p 52.50p 52.75p 48075
24/05/2010 54.75p 55.25p 54.75p 55.25p 30685
21/05/2010 54.25p 55.00p 53.58p 55.00p 230113
20/05/2010 58.00p 58.00p 57.00p 57.00p 202374
19/05/2010 60.25p 60.25p 58.00p 59.50p 168079
18/05/2010 61.00p 61.91p 60.50p 60.50p 81910
17/05/2010 63.00p 63.00p 61.00p 61.25p 73877
14/05/2010 63.25p 63.35p 59.50p 61.75p 364993
13/05/2010 62.50p 63.79p 60.00p 63.25p 195897
12/05/2010 61.00p 63.69p 61.00p 63.25p 147796
11/05/2010 61.00p 63.75p 61.00p 62.25p 4787767
10/05/2010 61.00p 61.00p 58.50p 61.00p 976178
07/05/2010 59.00p 59.07p 57.00p 58.00p 425462
06/05/2010 60.00p 60.00p 59.00p 59.75p 213985
05/05/2010 60.00p 60.89p 59.75p 60.00p 541605
04/05/2010 61.75p 61.94p 59.00p 60.00p 473971
30/04/2010 60.50p 62.00p 59.50p 60.00p 592578
29/04/2010 60.50p 61.00p 59.10p 60.50p 2392530
28/04/2010 62.00p 62.00p 58.50p 59.75p 166044
27/04/2010 60.00p 62.00p 60.00p 60.50p 322952
26/04/2010 58.00p 62.00p 58.00p 61.00p 661647
23/04/2010 58.25p 59.50p 57.50p 57.75p 2110625
22/04/2010 57.00p 60.00p 57.00p 58.00p 210629
21/04/2010 58.00p 59.75p 57.73p 59.75p 81718
20/04/2010 58.25p 59.75p 56.25p 59.75p 306735
19/04/2010 57.00p 59.00p 57.00p 59.00p 84442
16/04/2010 59.50p 60.00p 57.25p 60.00p 352372
15/04/2010 59.75p 60.00p 58.91p 59.50p 696319
14/04/2010 57.00p 59.00p 57.00p 57.75p 1077557
13/04/2010 57.00p 57.75p 57.00p 57.75p 349076
12/04/2010 57.00p 57.00p 55.50p 56.00p 4632872
09/04/2010 56.00p 57.25p 55.26p 57.00p 202800
08/04/2010 58.00p 58.00p 54.00p 54.00p 285619
07/04/2010 57.75p 57.75p 56.25p 56.25p 200837
06/04/2010 55.00p 57.50p 55.00p 57.50p 226120
01/04/2010 55.00p 56.38p 54.00p 56.00p 381847
31/03/2010 56.50p 57.75p 55.43p 57.75p 290371
30/03/2010 56.50p 56.50p 55.44p 56.50p 156066
29/03/2010 57.75p 58.85p 56.00p 57.75p 46267
26/03/2010 58.00p 58.50p 56.00p 58.50p 433441
25/03/2010 56.00p 57.75p 55.94p 57.75p 181624
24/03/2010 57.00p 57.78p 56.00p 56.75p 211069
23/03/2010 57.50p 57.53p 56.25p 57.50p 72598
22/03/2010 59.00p 59.00p 56.00p 57.00p 509030
19/03/2010 57.00p 59.00p 57.00p 58.00p 994472
18/03/2010 58.50p 59.31p 57.00p 57.00p 299931
17/03/2010 60.25p 60.25p 58.50p 58.75p 528367
16/03/2010 57.75p 60.00p 56.66p 58.75p 1714628
15/03/2010 56.50p 57.75p 56.46p 57.75p 1672670
12/03/2010 54.00p 57.00p 54.00p 57.00p 375340
11/03/2010 55.50p 57.61p 54.00p 55.00p 136693
10/03/2010 55.50p 57.34p 54.01p 54.75p 242680
09/03/2010 58.00p 59.00p 53.00p 56.25p 1247568
08/03/2010 54.50p 58.25p 54.50p 56.00p 734544
05/03/2010 54.00p 57.00p 52.50p 55.00p 397517
04/03/2010 51.00p 53.50p 51.00p 52.50p 174938

*Close Price adjusted for both dividends and splits