Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/04/2017 124.00p 128.00p 124.00p 128.00p 349517
18/04/2017 124.00p 127.58p 124.00p 126.25p 271867
13/04/2017 129.00p 129.00p 124.25p 126.50p 481405
12/04/2017 124.50p 127.75p 124.25p 127.75p 211537
11/04/2017 129.00p 129.00p 124.25p 124.75p 338805
10/04/2017 129.00p 129.00p 125.00p 126.25p 450496
07/04/2017 126.00p 126.00p 124.25p 124.50p 265299
06/04/2017 128.00p 128.00p 124.63p 125.50p 152288
05/04/2017 128.75p 128.75p 124.39p 126.75p 442997
04/04/2017 122.50p 128.50p 122.50p 127.50p 477047
03/04/2017 124.00p 128.75p 124.00p 127.50p 491674
31/03/2017 126.50p 128.50p 125.00p 128.25p 330626
30/03/2017 124.00p 126.25p 122.73p 125.00p 304927
29/03/2017 119.25p 126.25p 119.25p 124.50p 496348
28/03/2017 123.00p 123.25p 121.00p 121.50p 286246
27/03/2017 126.50p 126.50p 120.00p 122.00p 487028
24/03/2017 122.00p 122.00p 120.00p 120.50p 1961820
23/03/2017 119.00p 121.50p 119.00p 120.00p 1260362
22/03/2017 120.75p 124.23p 118.25p 119.50p 660563
21/03/2017 125.00p 125.00p 120.25p 121.00p 406455
20/03/2017 120.00p 124.48p 120.00p 122.75p 426027
17/03/2017 127.00p 127.00p 122.50p 125.00p 695074
16/03/2017 126.00p 126.00p 120.50p 123.00p 595553
15/03/2017 120.50p 122.50p 120.25p 121.50p 431984
14/03/2017 123.00p 125.75p 120.00p 122.00p 530390
13/03/2017 117.75p 124.78p 117.75p 121.25p 462811
10/03/2017 124.25p 128.00p 123.25p 123.75p 467484
09/03/2017 117.00p 126.00p 117.00p 123.25p 291898
08/03/2017 131.75p 136.68p 122.50p 122.50p 1199516
07/03/2017 122.75p 128.00p 121.25p 128.00p 662984
06/03/2017 123.50p 126.64p 123.50p 123.50p 386970
03/03/2017 126.00p 126.00p 123.50p 124.50p 548982
02/03/2017 126.00p 126.00p 123.00p 124.00p 554958
01/03/2017 125.00p 125.00p 121.05p 123.00p 852436
28/02/2017 126.00p 126.00p 123.00p 123.25p 399412
27/02/2017 126.75p 126.75p 123.75p 123.75p 149277
24/02/2017 121.00p 125.50p 121.00p 125.25p 230987
23/02/2017 119.25p 125.25p 119.25p 124.25p 263455
22/02/2017 121.00p 124.00p 120.75p 123.00p 329767
21/02/2017 130.00p 130.00p 122.25p 123.25p 384975
20/02/2017 125.50p 125.97p 124.25p 124.50p 160418
17/02/2017 130.75p 130.75p 126.00p 126.00p 264938
16/02/2017 129.25p 129.75p 127.50p 128.00p 239388
15/02/2017 125.00p 128.50p 125.00p 128.00p 228292
14/02/2017 126.50p 128.75p 124.50p 128.50p 172758
13/02/2017 129.25p 129.25p 123.50p 124.00p 465009
10/02/2017 123.50p 129.00p 123.50p 125.00p 270800
09/02/2017 124.00p 128.50p 124.00p 126.50p 497258
08/02/2017 129.75p 130.45p 128.50p 129.00p 427116
07/02/2017 131.75p 133.25p 129.00p 130.00p 529559
06/02/2017 132.75p 132.75p 127.50p 131.00p 328543
03/02/2017 127.50p 129.00p 122.37p 128.25p 1034706
02/02/2017 125.00p 126.25p 124.57p 125.00p 428521
01/02/2017 127.50p 127.50p 123.50p 125.00p 961387
31/01/2017 127.50p 127.50p 123.08p 124.50p 273227
30/01/2017 126.75p 126.75p 123.00p 124.25p 404915
27/01/2017 125.00p 126.75p 124.25p 124.75p 643283
26/01/2017 126.50p 126.50p 120.50p 125.00p 382603
25/01/2017 126.00p 126.25p 123.00p 123.25p 656371
24/01/2017 124.25p 125.75p 124.25p 125.00p 243769
23/01/2017 123.00p 125.71p 121.68p 124.25p 307358
20/01/2017 122.00p 125.50p 122.00p 123.50p 459411
19/01/2017 126.00p 126.50p 122.25p 125.50p 330785
18/01/2017 125.25p 126.25p 125.00p 125.50p 888462
17/01/2017 123.00p 126.75p 122.44p 125.25p 573725
16/01/2017 123.25p 126.50p 121.00p 123.50p 404492
13/01/2017 118.25p 124.25p 118.25p 122.50p 870794
12/01/2017 121.00p 121.00p 118.25p 120.00p 433274
11/01/2017 119.00p 120.50p 116.00p 120.50p 443089
10/01/2017 117.00p 119.25p 115.44p 119.25p 289492
09/01/2017 116.00p 117.00p 112.85p 116.50p 731075
06/01/2017 115.00p 117.00p 113.35p 116.00p 678930
05/01/2017 109.00p 116.75p 109.00p 115.25p 427322
04/01/2017 116.00p 116.00p 109.75p 109.75p 1101303
03/01/2017 111.75p 117.69p 111.75p 115.00p 598384
30/12/2016 113.00p 118.00p 113.00p 117.25p 69147
29/12/2016 116.00p 118.50p 114.00p 118.00p 691390
28/12/2016 116.00p 116.00p 112.25p 114.75p 451039
23/12/2016 116.00p 116.00p 110.10p 114.25p 78681
22/12/2016 113.25p 115.25p 112.75p 115.00p 786448
21/12/2016 114.50p 115.00p 113.75p 114.50p 1329570
20/12/2016 114.50p 114.50p 113.10p 114.25p 976208
19/12/2016 114.50p 114.50p 113.50p 114.00p 3223616
16/12/2016 119.50p 119.50p 113.00p 113.75p 948983
15/12/2016 116.50p 116.50p 113.35p 114.50p 344416
14/12/2016 116.00p 116.00p 114.24p 115.00p 1485339
13/12/2016 116.00p 117.50p 114.25p 115.00p 5751965
12/12/2016 117.00p 117.00p 113.89p 115.00p 3100715
09/12/2016 119.50p 119.50p 115.00p 115.75p 903666
08/12/2016 115.00p 118.00p 113.00p 117.00p 764901
07/12/2016 113.50p 115.25p 113.00p 115.00p 422553
06/12/2016 112.50p 113.29p 110.91p 112.25p 346879
05/12/2016 103.00p 111.25p 103.00p 110.50p 602392
02/12/2016 109.50p 111.00p 106.75p 108.00p 689062
01/12/2016 101.00p 108.50p 101.00p 106.50p 480496
30/11/2016 102.50p 108.50p 102.50p 105.25p 556158
29/11/2016 107.25p 107.25p 102.50p 105.50p 541467
28/11/2016 104.25p 107.75p 100.79p 104.25p 3805903
25/11/2016 102.00p 104.25p 102.00p 102.50p 233720
24/11/2016 104.75p 108.14p 102.25p 103.25p 420458
23/11/2016 108.00p 108.00p 102.00p 105.25p 7556316
22/11/2016 101.00p 106.95p 101.00p 104.50p 2593250
21/11/2016 103.00p 106.62p 101.25p 105.00p 1202907
18/11/2016 103.25p 106.25p 103.25p 105.25p 560052
17/11/2016 103.25p 108.72p 103.25p 105.00p 314046
16/11/2016 104.25p 108.50p 104.00p 105.50p 572002
15/11/2016 103.50p 110.50p 103.50p 107.75p 1968611
14/11/2016 103.75p 111.00p 103.75p 108.75p 11151083
11/11/2016 103.00p 108.50p 103.00p 107.00p 417175
10/11/2016 109.00p 109.00p 105.00p 108.00p 719797
09/11/2016 100.50p 110.50p 100.50p 106.50p 1343804
08/11/2016 110.00p 111.51p 105.50p 109.75p 691932
07/11/2016 109.00p 111.96p 109.00p 111.00p 501560
04/11/2016 109.25p 112.37p 108.50p 109.50p 661442
03/11/2016 106.25p 110.50p 106.00p 110.25p 645105
02/11/2016 108.50p 109.17p 105.24p 107.50p 624707
01/11/2016 105.50p 112.61p 103.50p 107.75p 1220043
31/10/2016 99.25p 104.00p 99.19p 103.25p 2426086
28/10/2016 98.25p 101.50p 98.10p 99.50p 330127
27/10/2016 98.25p 100.00p 98.12p 100.00p 387714
26/10/2016 96.25p 101.00p 96.25p 100.00p 173037
25/10/2016 105.00p 105.00p 98.89p 101.00p 574648
24/10/2016 100.50p 104.05p 99.00p 100.25p 329424
21/10/2016 105.25p 105.25p 98.53p 101.00p 1755225
20/10/2016 97.50p 103.43p 97.50p 102.00p 680849
19/10/2016 105.00p 105.00p 99.06p 102.00p 530547
18/10/2016 96.00p 103.25p 96.00p 102.00p 646250
17/10/2016 102.00p 102.00p 96.25p 97.50p 912558
14/10/2016 99.75p 104.00p 99.75p 101.75p 362825
13/10/2016 112.25p 112.25p 100.38p 103.75p 439483
12/10/2016 108.00p 108.00p 106.50p 106.75p 331498
11/10/2016 108.00p 109.12p 107.00p 107.75p 421557
10/10/2016 108.25p 112.25p 108.06p 108.25p 674144
07/10/2016 118.00p 118.00p 108.56p 111.25p 582147
06/10/2016 117.25p 118.00p 112.00p 114.75p 992339
05/10/2016 116.50p 123.00p 116.00p 118.00p 478602
04/10/2016 114.00p 125.00p 114.00p 117.75p 1315090
03/10/2016 114.00p 117.13p 114.00p 115.75p 212106
30/09/2016 113.50p 115.50p 113.00p 114.50p 425764
29/09/2016 116.25p 121.75p 114.44p 117.25p 538611
28/09/2016 118.75p 122.75p 116.25p 118.00p 572077
27/09/2016 126.25p 127.25p 116.25p 119.00p 691725
26/09/2016 124.50p 130.60p 119.54p 121.50p 340726
23/09/2016 126.00p 129.50p 124.71p 128.25p 545572
22/09/2016 129.00p 129.50p 125.41p 126.50p 243332
21/09/2016 124.50p 131.00p 124.50p 128.75p 497280
20/09/2016 128.25p 128.25p 126.00p 126.25p 531146
19/09/2016 131.75p 131.75p 127.08p 128.75p 278312
16/09/2016 126.25p 131.50p 126.00p 129.00p 492272
15/09/2016 128.75p 131.75p 125.00p 130.00p 284079
14/09/2016 124.50p 128.50p 124.50p 126.25p 356864
13/09/2016 128.50p 130.26p 125.00p 126.50p 264615
12/09/2016 132.50p 133.25p 118.25p 126.75p 705373
09/09/2016 133.75p 137.50p 132.75p 133.75p 269362
08/09/2016 134.25p 135.37p 133.25p 134.50p 364653
07/09/2016 133.75p 135.00p 133.00p 134.50p 354004
06/09/2016 134.00p 136.25p 133.00p 134.00p 394146
05/09/2016 132.50p 135.00p 132.50p 134.25p 225244
02/09/2016 138.25p 138.25p 133.00p 135.00p 594293
01/09/2016 138.25p 138.25p 134.00p 136.00p 371077
31/08/2016 132.50p 137.07p 132.50p 136.50p 2315926
30/08/2016 138.00p 139.00p 133.50p 135.50p 292989
26/08/2016 138.50p 138.75p 135.46p 138.25p 487114
25/08/2016 133.50p 137.50p 133.08p 136.75p 520940
24/08/2016 137.00p 139.50p 131.80p 138.50p 1049074
23/08/2016 132.00p 134.25p 128.94p 134.00p 1336227
22/08/2016 124.00p 131.25p 124.00p 130.00p 4668396
19/08/2016 124.25p 131.00p 124.25p 130.50p 8422891
18/08/2016 124.25p 130.00p 124.00p 128.00p 623690
17/08/2016 131.00p 136.75p 126.25p 129.00p 975367
16/08/2016 126.50p 134.56p 126.50p 131.00p 2827121
15/08/2016 122.75p 132.06p 122.75p 129.25p 1272586
12/08/2016 118.75p 127.75p 118.75p 125.50p 1033210
11/08/2016 120.75p 123.60p 117.12p 122.00p 1277709
10/08/2016 111.00p 119.75p 102.25p 119.50p 1425880
09/08/2016 108.50p 109.70p 105.70p 108.00p 587707
08/08/2016 111.00p 112.00p 108.25p 109.00p 318102
05/08/2016 106.50p 111.00p 106.50p 108.75p 213232
04/08/2016 110.50p 110.50p 106.43p 106.75p 393438
03/08/2016 105.25p 108.50p 105.25p 107.75p 175072
02/08/2016 107.50p 111.00p 106.15p 107.50p 325958
01/08/2016 106.25p 110.00p 106.25p 107.25p 943710
29/07/2016 106.75p 107.90p 101.74p 106.50p 257204
28/07/2016 104.00p 106.79p 100.75p 103.50p 7858913
27/07/2016 98.25p 102.75p 98.25p 101.25p 1056742
26/07/2016 105.50p 105.50p 99.82p 100.50p 487374
25/07/2016 98.50p 105.34p 98.50p 102.50p 499417
22/07/2016 106.50p 108.00p 98.81p 102.75p 368883
21/07/2016 112.00p 112.00p 107.00p 108.25p 190927
20/07/2016 111.00p 112.75p 108.25p 108.50p 2054977
19/07/2016 107.50p 109.92p 105.75p 109.00p 4470912
18/07/2016 106.50p 111.88p 106.50p 109.50p 566536
15/07/2016 107.50p 113.00p 104.72p 112.00p 287710
14/07/2016 114.00p 114.25p 105.75p 108.75p 390881
13/07/2016 113.00p 113.00p 108.25p 112.75p 669242
12/07/2016 113.00p 113.75p 106.95p 109.25p 513968
11/07/2016 99.25p 109.50p 98.25p 108.25p 1373991
08/07/2016 97.75p 99.25p 95.50p 97.50p 935248
07/07/2016 94.00p 98.00p 93.50p 94.00p 340224
06/07/2016 105.75p 105.75p 95.30p 97.25p 391477

*Close Price adjusted for both dividends and splits