Luceco (LUCE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Luceco

Date Open High Low Close* Volume
18/10/2017 238.75p 238.75p 232.00p 234.00p 21617
17/10/2017 239.75p 239.75p 230.00p 237.00p 13930
16/10/2017 227.25p 234.50p 225.00p 228.00p 39351
13/10/2017 229.25p 235.00p 228.00p 228.00p 77242
12/10/2017 234.75p 239.75p 227.25p 237.50p 10779
11/10/2017 225.00p 235.00p 225.00p 235.00p 253
10/10/2017 234.75p 234.75p 225.25p 227.00p 9294
09/10/2017 229.25p 238.50p 225.00p 225.00p 8209
06/10/2017 239.25p 244.75p 229.00p 237.00p 4198
05/10/2017 232.00p 245.00p 222.25p 239.50p 8083
04/10/2017 229.50p 235.00p 229.50p 232.00p 2687
03/10/2017 228.50p 235.00p 224.50p 235.00p 14669
02/10/2017 229.00p 230.00p 220.00p 220.75p 30979
29/09/2017 240.00p 240.50p 225.50p 229.00p 38483
28/09/2017 242.75p 243.00p 237.25p 239.75p 4342
27/09/2017 243.00p 243.00p 237.00p 240.00p 2864
26/09/2017 237.25p 242.75p 237.00p 237.50p 5306
25/09/2017 237.75p 239.25p 237.00p 237.00p 438
22/09/2017 242.00p 243.50p 237.25p 240.00p 11919
21/09/2017 237.25p 240.00p 237.25p 240.00p 1009
20/09/2017 242.00p 243.00p 239.00p 239.00p 4268
19/09/2017 241.00p 242.00p 238.00p 238.00p 2334
18/09/2017 244.00p 245.75p 237.50p 237.50p 10421
15/09/2017 237.25p 244.75p 237.25p 237.50p 26688
14/09/2017 248.00p 248.00p 235.50p 243.00p 18914
13/09/2017 252.00p 252.00p 235.75p 246.50p 16438
12/09/2017 255.00p 255.00p 241.00p 247.00p 2871
11/09/2017 249.75p 250.00p 241.50p 249.00p 1585
08/09/2017 252.00p 252.00p 240.75p 249.00p 8626
07/09/2017 254.75p 254.75p 254.75p 254.75p 31
06/09/2017 253.00p 257.00p 251.75p 256.50p 14612
05/09/2017 250.50p 255.00p 250.50p 255.00p 988
04/09/2017 250.00p 260.00p 237.75p 259.75p 11950
01/09/2017 239.50p 250.00p 239.50p 250.00p 31372
31/08/2017 224.00p 237.00p 224.00p 237.00p 22816
30/08/2017 226.25p 228.00p 220.25p 225.00p 6939
29/08/2017 239.50p 239.50p 220.00p 220.00p 3072
25/08/2017 233.75p 240.00p 226.50p 226.75p 18389
24/08/2017 230.00p 234.25p 227.75p 228.25p 51385
23/08/2017 232.25p 239.75p 232.00p 234.50p 8383
22/08/2017 230.25p 235.00p 225.00p 234.75p 13527
21/08/2017 230.25p 240.00p 230.00p 240.00p 2029
18/08/2017 239.75p 239.75p 233.00p 233.50p 5975
17/08/2017 239.75p 240.00p 233.25p 240.00p 1634
16/08/2017 239.75p 239.75p 231.25p 236.25p 7401
15/08/2017 227.25p 240.00p 227.25p 239.00p 25215
14/08/2017 234.75p 239.75p 223.25p 237.50p 7196
11/08/2017 225.00p 234.75p 225.00p 234.00p 28684
10/08/2017 225.25p 235.00p 225.25p 235.00p 7983
09/08/2017 226.00p 228.00p 222.25p 228.00p 11048
08/08/2017 218.25p 225.00p 218.25p 225.00p 3697
07/08/2017 224.00p 232.75p 218.00p 220.50p 19433
04/08/2017 229.75p 229.75p 218.25p 226.00p 5585
03/08/2017 235.00p 235.00p 218.25p 226.75p 8252
02/08/2017 225.00p 225.00p 218.25p 225.00p 15709
01/08/2017 222.00p 225.00p 222.00p 225.00p 2927
31/07/2017 222.25p 229.00p 222.00p 224.75p 6747
28/07/2017 224.75p 230.00p 215.00p 229.75p 22192
27/07/2017 209.75p 225.00p 209.75p 222.00p 36249
26/07/2017 225.25p 228.25p 212.00p 212.00p 32915
25/07/2017 230.00p 244.75p 225.25p 226.75p 33770
24/07/2017 241.75p 241.75p 225.00p 232.75p 42263
21/07/2017 240.00p 240.00p 230.00p 236.00p 8657
20/07/2017 230.00p 237.75p 230.00p 237.00p 9839
19/07/2017 239.25p 240.00p 230.75p 236.50p 15191
18/07/2017 237.50p 239.00p 235.00p 238.50p 6959
17/07/2017 235.25p 241.75p 235.00p 237.50p 7629
14/07/2017 244.75p 244.75p 235.00p 242.00p 12954
13/07/2017 235.00p 240.00p 235.00p 240.00p 8356
12/07/2017 235.25p 240.00p 235.00p 239.75p 12332
11/07/2017 242.00p 242.00p 235.00p 235.00p 8422
10/07/2017 241.50p 242.00p 239.50p 239.50p 3265
07/07/2017 241.75p 242.00p 235.25p 240.50p 5842
06/07/2017 235.00p 242.75p 235.00p 239.75p 8159
05/07/2017 242.50p 245.50p 237.25p 241.00p 62066
04/07/2017 244.75p 244.75p 235.00p 236.25p 8940
03/07/2017 244.75p 244.75p 232.25p 235.75p 37049
30/06/2017 244.75p 244.75p 236.50p 240.00p 18448
29/06/2017 235.25p 241.25p 235.00p 235.00p 25119
28/06/2017 239.50p 242.25p 235.00p 235.00p 10799
27/06/2017 245.00p 249.75p 235.00p 235.00p 21216
26/06/2017 245.00p 245.00p 235.00p 235.00p 13870
23/06/2017 230.00p 241.50p 230.00p 235.50p 38822
22/06/2017 237.25p 243.50p 237.25p 241.75p 44403
21/06/2017 225.00p 235.00p 225.00p 233.50p 20046
20/06/2017 225.00p 230.00p 220.25p 228.25p 115549
19/06/2017 224.00p 230.00p 223.25p 225.50p 56614
16/06/2017 225.50p 230.00p 225.50p 228.75p 62652
15/06/2017 225.50p 228.58p 223.75p 226.25p 120559
14/06/2017 226.50p 227.50p 224.50p 225.75p 89282
13/06/2017 224.00p 230.00p 224.00p 226.75p 113575
12/06/2017 230.00p 230.00p 222.00p 223.75p 73883
09/06/2017 232.25p 232.25p 223.21p 229.00p 62839
08/06/2017 229.75p 230.75p 227.25p 227.25p 69216
07/06/2017 218.00p 230.25p 218.00p 229.50p 134822
06/06/2017 240.00p 240.00p 210.25p 219.50p 311048
05/06/2017 232.25p 235.00p 229.00p 230.00p 67726
02/06/2017 235.00p 245.00p 232.00p 235.00p 195398
01/06/2017 231.25p 235.50p 230.25p 235.50p 109882
31/05/2017 231.75p 240.00p 231.75p 232.75p 821214
30/05/2017 235.00p 240.00p 231.75p 236.00p 178001
26/05/2017 245.25p 245.61p 237.44p 239.75p 246690
25/05/2017 246.75p 248.27p 237.50p 238.25p 118303
24/05/2017 230.00p 242.00p 230.00p 240.50p 71263
23/05/2017 243.00p 243.00p 236.50p 240.00p 154523
22/05/2017 245.00p 246.25p 231.55p 242.00p 79016
19/05/2017 242.00p 242.00p 232.35p 240.00p 54771
18/05/2017 240.50p 243.75p 230.00p 235.00p 174328
17/05/2017 254.25p 254.25p 237.75p 242.00p 108748
16/05/2017 245.00p 245.00p 238.37p 244.00p 232730
15/05/2017 236.25p 237.29p 235.25p 237.00p 16597
12/05/2017 235.00p 244.62p 235.00p 240.00p 56016
11/05/2017 245.00p 245.00p 238.00p 242.00p 301245
10/05/2017 242.00p 242.00p 238.00p 241.00p 826054
09/05/2017 240.00p 240.47p 236.44p 239.50p 61519
08/05/2017 243.00p 244.00p 239.25p 240.75p 260318
05/05/2017 239.75p 240.75p 235.00p 240.75p 91206
04/05/2017 243.00p 243.25p 235.00p 236.00p 207522
03/05/2017 247.00p 247.00p 241.75p 242.75p 236791
02/05/2017 250.00p 250.00p 240.84p 245.00p 318106
28/04/2017 240.00p 250.25p 240.00p 244.00p 131798
27/04/2017 260.00p 260.00p 244.75p 245.75p 173092
26/04/2017 252.25p 252.25p 247.50p 250.00p 209643
25/04/2017 251.00p 255.00p 245.00p 250.00p 566080
24/04/2017 240.00p 254.68p 240.00p 248.25p 503031
21/04/2017 250.00p 255.00p 242.00p 250.25p 158569
20/04/2017 240.00p 250.00p 238.09p 248.00p 81748
19/04/2017 235.00p 244.00p 235.00p 239.25p 710227
18/04/2017 235.25p 242.48p 233.11p 239.00p 379366
13/04/2017 255.00p 255.00p 226.75p 237.75p 147815
12/04/2017 234.50p 259.00p 228.00p 250.00p 101547
11/04/2017 229.25p 232.25p 224.55p 232.25p 714417
10/04/2017 223.75p 228.75p 221.50p 225.00p 1266529
07/04/2017 219.25p 227.87p 215.00p 225.00p 228488
06/04/2017 219.75p 219.75p 202.25p 215.25p 700591
05/04/2017 225.00p 225.00p 215.50p 219.25p 173742
04/04/2017 216.75p 224.75p 210.00p 224.00p 319931
03/04/2017 210.25p 219.66p 202.20p 215.75p 539793
31/03/2017 190.00p 200.00p 190.00p 195.00p 239014
30/03/2017 194.25p 194.75p 190.00p 192.75p 53296
29/03/2017 189.75p 194.75p 187.75p 191.25p 89185
28/03/2017 189.00p 193.70p 185.00p 188.13p 84871
27/03/2017 190.00p 196.12p 185.00p 185.00p 49488
24/03/2017 190.00p 192.63p 188.00p 191.75p 80877
23/03/2017 196.50p 197.00p 190.00p 193.00p 92188
22/03/2017 191.00p 195.00p 190.50p 190.50p 106337
21/03/2017 196.25p 197.00p 191.00p 192.00p 110010
20/03/2017 197.00p 197.00p 191.97p 195.00p 86316
17/03/2017 199.75p 199.75p 191.00p 195.00p 94376
16/03/2017 191.75p 197.87p 190.25p 194.00p 81246
15/03/2017 187.00p 194.50p 186.00p 191.25p 86722
14/03/2017 180.75p 187.00p 180.75p 184.50p 75358
13/03/2017 175.00p 180.00p 175.00p 180.00p 118467
10/03/2017 175.00p 177.75p 175.00p 175.00p 24900
09/03/2017 183.00p 183.00p 175.00p 175.00p 16994
08/03/2017 180.00p 180.00p 175.75p 175.75p 154905
07/03/2017 180.00p 180.00p 175.00p 175.00p 27234
06/03/2017 177.00p 179.00p 176.25p 176.25p 51658
03/03/2017 179.00p 179.00p 176.00p 177.00p 298327
02/03/2017 179.00p 179.00p 175.82p 177.25p 342211
01/03/2017 176.00p 177.56p 175.50p 175.75p 84495
28/02/2017 179.00p 179.00p 173.00p 173.75p 185630
27/02/2017 172.00p 175.00p 168.00p 175.00p 454260
24/02/2017 189.25p 189.25p 171.47p 173.00p 169753
23/02/2017 184.50p 184.75p 178.25p 179.75p 77280
22/02/2017 188.25p 188.56p 178.00p 184.00p 1132475
21/02/2017 179.00p 190.00p 179.00p 187.00p 115315
20/02/2017 178.00p 185.00p 178.00p 181.75p 38833
17/02/2017 175.00p 189.25p 175.00p 181.75p 31626
16/02/2017 172.00p 182.00p 172.00p 179.00p 102547
15/02/2017 165.00p 183.00p 165.00p 183.00p 1626257
14/02/2017 175.00p 175.00p 169.08p 169.75p 55557
13/02/2017 165.00p 175.00p 165.00p 168.50p 792543
10/02/2017 174.50p 174.50p 163.00p 165.50p 156899
09/02/2017 170.25p 172.50p 163.63p 167.50p 1528338
08/02/2017 175.00p 175.00p 165.00p 169.75p 106166
07/02/2017 176.00p 180.00p 169.89p 172.25p 439138
06/02/2017 177.00p 177.75p 175.00p 175.00p 2045002
03/02/2017 180.00p 180.00p 175.00p 178.00p 149709
02/02/2017 178.00p 190.00p 171.18p 175.00p 2096261
01/02/2017 182.00p 182.00p 175.00p 178.00p 572835
31/01/2017 177.00p 183.00p 175.00p 178.00p 115091
30/01/2017 181.00p 181.75p 179.00p 179.25p 62550
27/01/2017 177.00p 183.00p 177.00p 178.75p 348390
26/01/2017 179.00p 179.00p 177.75p 177.75p 38154
25/01/2017 177.00p 180.50p 177.00p 177.00p 60462
24/01/2017 179.00p 185.00p 177.50p 179.25p 895510
23/01/2017 180.00p 181.65p 178.75p 180.75p 238972
20/01/2017 183.00p 183.00p 180.00p 180.00p 67915
19/01/2017 182.00p 182.50p 179.00p 180.00p 953995
18/01/2017 184.00p 184.00p 180.00p 180.25p 211035
17/01/2017 182.00p 184.25p 180.00p 183.00p 76429
16/01/2017 184.75p 185.00p 182.00p 183.00p 468511
13/01/2017 182.00p 186.00p 182.00p 184.00p 158865
12/01/2017 189.75p 189.75p 183.00p 184.00p 328849
11/01/2017 185.25p 186.50p 182.00p 183.50p 55114
10/01/2017 187.00p 188.75p 185.00p 185.00p 32639
09/01/2017 185.00p 189.00p 183.96p 185.50p 103527
06/01/2017 189.25p 190.00p 182.32p 187.00p 289717
05/01/2017 192.00p 192.00p 182.75p 188.75p 30909

*Close Price adjusted for both dividends and splits