Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/03/2010 53.00p 53.59p 52.50p 52.75p 387699
02/03/2010 53.00p 53.64p 52.15p 53.50p 188356
01/03/2010 53.00p 53.11p 52.00p 52.75p 292095
26/02/2010 51.50p 52.59p 51.50p 52.50p 16350
25/02/2010 53.00p 53.34p 50.00p 51.50p 251030
24/02/2010 52.00p 53.34p 51.50p 52.25p 264539
23/02/2010 55.00p 56.00p 53.00p 53.25p 387912
22/02/2010 52.00p 54.00p 51.42p 54.00p 258377
19/02/2010 52.00p 54.50p 52.00p 54.00p 340612
18/02/2010 52.00p 53.50p 51.50p 52.00p 565699
17/02/2010 52.00p 54.50p 52.00p 52.00p 1168732
16/02/2010 54.00p 54.70p 52.00p 54.00p 147062
15/02/2010 49.50p 54.00p 49.50p 53.50p 119018
12/02/2010 50.00p 51.00p 50.00p 51.00p 66324
11/02/2010 50.00p 52.00p 50.00p 50.75p 351220
10/02/2010 48.00p 50.00p 48.00p 49.50p 8248473
09/02/2010 51.00p 51.00p 47.50p 47.50p 87325
08/02/2010 48.00p 50.95p 47.00p 47.25p 179354
05/02/2010 46.50p 47.50p 46.04p 47.25p 5075837
04/02/2010 47.00p 47.75p 46.50p 46.75p 4739533
03/02/2010 45.00p 47.42p 45.00p 46.75p 54288
02/02/2010 46.00p 46.75p 45.00p 46.75p 92022
01/02/2010 45.50p 45.50p 44.75p 44.75p 32162
29/01/2010 47.50p 47.50p 44.75p 45.25p 280773
28/01/2010 47.00p 47.40p 46.00p 46.75p 36598
27/01/2010 47.00p 47.14p 43.00p 45.50p 866454
26/01/2010 47.75p 47.84p 47.00p 47.00p 130630
25/01/2010 47.50p 48.63p 47.50p 48.25p 49846
22/01/2010 48.75p 48.75p 47.01p 48.25p 196645
21/01/2010 48.50p 49.00p 47.50p 48.25p 68688
20/01/2010 49.50p 51.98p 48.75p 49.00p 74236
19/01/2010 49.75p 50.00p 49.75p 50.00p 0
18/01/2010 49.00p 51.53p 48.60p 49.75p 137125
15/01/2010 50.75p 52.41p 48.00p 48.50p 549915
14/01/2010 52.50p 52.50p 50.55p 51.50p 112845
13/01/2010 51.50p 52.73p 51.00p 51.50p 201132
12/01/2010 53.50p 55.25p 50.25p 51.75p 645999
11/01/2010 51.00p 52.00p 50.75p 51.75p 579025
08/01/2010 50.75p 50.88p 49.50p 50.25p 231919
07/01/2010 49.50p 51.00p 49.50p 50.50p 543319
06/01/2010 48.50p 50.00p 47.49p 49.75p 1214851
05/01/2010 50.00p 50.00p 46.75p 48.50p 132651
04/01/2010 50.00p 50.00p 46.52p 48.75p 54251
31/12/2009 50.00p 50.00p 48.50p 49.00p 21500
30/12/2009 48.75p 50.50p 46.50p 47.50p 218363
29/12/2009 47.00p 48.75p 45.00p 47.00p 112404
24/12/2009 44.00p 46.00p 43.85p 46.00p 2534
23/12/2009 44.00p 45.77p 43.88p 44.00p 193733
22/12/2009 47.50p 47.50p 44.00p 44.00p 6307823
21/12/2009 46.00p 46.81p 43.75p 44.50p 287076
18/12/2009 47.00p 47.24p 46.00p 46.25p 42973
17/12/2009 48.25p 48.47p 47.24p 47.25p 119870
16/12/2009 48.50p 48.75p 47.06p 48.50p 367272
15/12/2009 47.75p 48.65p 47.25p 47.50p 313593
14/12/2009 47.50p 48.75p 47.25p 47.75p 305229
11/12/2009 48.75p 49.83p 47.58p 48.50p 1347849
10/12/2009 50.00p 50.00p 47.75p 49.50p 26293
09/12/2009 50.50p 52.00p 47.69p 47.75p 556349
08/12/2009 51.00p 52.00p 49.00p 51.00p 999634
07/12/2009 54.50p 54.50p 49.22p 51.00p 174062
04/12/2009 54.25p 55.00p 50.75p 52.00p 801571
03/12/2009 55.25p 55.25p 53.25p 53.25p 212377
02/12/2009 55.00p 56.19p 53.75p 55.00p 140510
01/12/2009 56.25p 56.50p 55.00p 55.75p 48903
30/11/2009 58.50p 58.50p 56.50p 56.50p 185928
27/11/2009 58.50p 58.50p 55.25p 58.25p 493692
26/11/2009 56.25p 58.50p 56.00p 57.75p 127970
25/11/2009 59.25p 59.25p 55.00p 56.00p 541692
24/11/2009 56.50p 59.50p 56.50p 58.50p 172082
23/11/2009 57.25p 60.00p 57.00p 57.50p 43478
20/11/2009 59.75p 59.75p 57.00p 58.75p 36367
19/11/2009 57.75p 59.75p 56.50p 57.50p 164596
18/11/2009 59.50p 59.50p 58.00p 58.00p 105849
17/11/2009 58.50p 60.00p 58.00p 59.75p 506123
16/11/2009 58.50p 60.00p 58.38p 59.50p 296649
13/11/2009 57.25p 60.00p 56.50p 60.00p 290783
12/11/2009 58.00p 58.17p 56.50p 56.75p 376180
11/11/2009 55.75p 58.00p 55.75p 56.50p 61337
10/11/2009 56.00p 57.00p 56.00p 56.00p 220657
09/11/2009 58.25p 58.50p 56.00p 56.00p 215012
06/11/2009 55.75p 58.00p 55.75p 56.00p 281248
05/11/2009 55.25p 56.75p 55.25p 56.75p 130213
04/11/2009 58.50p 58.50p 56.00p 56.50p 428125
03/11/2009 56.75p 59.00p 56.50p 59.00p 278314
02/11/2009 61.00p 61.00p 57.00p 58.00p 237083
30/10/2009 61.75p 62.00p 57.00p 59.00p 1633097
29/10/2009 58.00p 59.50p 57.75p 58.50p 334803
28/10/2009 60.50p 60.75p 58.25p 58.75p 114708
27/10/2009 63.75p 63.75p 60.50p 61.75p 205403
26/10/2009 64.00p 64.00p 62.75p 62.75p 49479
23/10/2009 63.50p 64.00p 63.00p 63.50p 92932
22/10/2009 63.25p 63.75p 62.00p 63.50p 624759
21/10/2009 66.25p 66.25p 64.75p 66.00p 249070
20/10/2009 65.00p 67.00p 65.00p 66.00p 1435029
19/10/2009 64.00p 64.75p 62.00p 63.25p 110725
16/10/2009 62.75p 64.50p 62.75p 63.25p 123465
15/10/2009 62.50p 66.00p 62.00p 62.75p 1059648
14/10/2009 63.50p 64.00p 62.50p 63.50p 690837
13/10/2009 63.75p 63.75p 62.25p 62.50p 620240
12/10/2009 64.00p 64.00p 63.25p 63.25p 35147
09/10/2009 64.00p 64.00p 62.75p 63.50p 1081453
08/10/2009 61.75p 64.25p 61.75p 64.25p 273169
07/10/2009 60.75p 62.00p 60.00p 62.00p 570427
06/10/2009 58.50p 61.00p 58.50p 60.00p 279416
05/10/2009 56.00p 60.00p 56.00p 59.50p 871471
02/10/2009 61.50p 61.50p 56.00p 58.75p 654784
01/10/2009 58.75p 62.75p 58.75p 61.00p 710813
30/09/2009 59.50p 61.00p 59.50p 59.50p 293112
29/09/2009 58.00p 58.75p 58.00p 58.75p 63881
28/09/2009 58.00p 58.00p 56.75p 57.00p 302665
25/09/2009 58.00p 60.00p 55.75p 60.00p 157253
24/09/2009 60.00p 60.00p 58.00p 58.75p 78177
23/09/2009 60.00p 60.25p 60.00p 60.00p 375597
22/09/2009 61.00p 61.00p 58.25p 60.00p 417297
21/09/2009 63.25p 63.25p 61.00p 61.25p 4356047

*Close Price adjusted for both dividends and splits