Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/11/2018 44.80p 44.80p 42.85p 42.85p 95391
15/11/2018 46.00p 46.14p 45.10p 45.20p 69791
14/11/2018 46.50p 47.75p 45.00p 45.00p 105986
13/11/2018 46.00p 47.00p 45.00p 45.00p 210032
12/11/2018 44.60p 46.47p 43.70p 46.00p 112252
09/11/2018 43.70p 44.23p 43.70p 44.20p 50080
08/11/2018 43.00p 45.50p 42.50p 44.65p 26186
07/11/2018 45.00p 45.20p 44.20p 44.85p 17017
06/11/2018 44.30p 45.00p 43.31p 44.45p 147610
05/11/2018 39.90p 44.25p 39.36p 44.25p 466065
02/11/2018 39.00p 39.85p 38.70p 38.95p 162041
01/11/2018 39.40p 39.90p 37.82p 39.00p 67177
31/10/2018 37.70p 38.29p 37.10p 37.75p 126614
30/10/2018 37.80p 37.80p 37.00p 37.00p 28944
29/10/2018 36.60p 38.00p 36.50p 37.55p 149518
26/10/2018 37.00p 37.50p 36.00p 36.50p 195581
25/10/2018 37.60p 38.15p 36.15p 38.00p 232879
24/10/2018 37.30p 38.80p 35.51p 37.60p 556412
23/10/2018 40.00p 40.00p 37.00p 39.35p 120246
22/10/2018 41.10p 41.50p 40.00p 41.50p 329733
19/10/2018 43.00p 43.00p 40.20p 41.30p 566984
18/10/2018 44.10p 44.28p 43.00p 43.00p 49401
17/10/2018 44.90p 44.90p 43.00p 43.60p 14316
16/10/2018 42.30p 43.04p 42.00p 42.75p 22050
15/10/2018 43.10p 43.60p 42.46p 43.60p 30078
12/10/2018 41.70p 44.90p 41.67p 42.95p 95531
11/10/2018 37.10p 40.77p 35.20p 39.50p 193061
10/10/2018 42.10p 42.40p 38.30p 38.50p 489826
09/10/2018 46.30p 46.40p 41.20p 42.60p 235047
08/10/2018 47.90p 47.95p 44.81p 45.35p 167412
05/10/2018 47.90p 48.80p 47.87p 48.80p 40452
04/10/2018 48.10p 49.40p 47.10p 47.80p 117214
03/10/2018 48.10p 48.66p 48.00p 48.50p 21106
02/10/2018 50.00p 50.32p 49.15p 49.90p 122453
01/10/2018 50.60p 50.70p 50.40p 50.50p 57713
28/09/2018 49.00p 50.40p 48.24p 50.00p 67369
27/09/2018 50.00p 50.40p 49.00p 49.75p 72395
26/09/2018 50.00p 51.62p 49.20p 50.30p 111451
25/09/2018 50.00p 51.90p 48.10p 49.10p 449827
24/09/2018 51.40p 51.47p 50.47p 50.60p 84387
21/09/2018 53.00p 53.76p 50.80p 50.80p 468913
20/09/2018 53.00p 53.50p 51.80p 52.30p 243638
19/09/2018 54.00p 54.35p 52.64p 53.60p 147340
18/09/2018 54.60p 54.60p 52.53p 54.40p 41229
17/09/2018 53.60p 56.00p 51.40p 53.80p 331614
14/09/2018 51.20p 56.00p 50.60p 54.40p 590564
13/09/2018 45.70p 51.60p 45.70p 51.60p 695733
12/09/2018 45.40p 45.40p 42.80p 45.10p 586488
11/09/2018 47.70p 48.20p 44.10p 45.70p 337025
10/09/2018 50.00p 50.13p 45.00p 45.20p 1014225
07/09/2018 48.20p 50.20p 48.20p 49.60p 483402
06/09/2018 48.00p 50.00p 47.10p 49.05p 656234
05/09/2018 48.10p 49.00p 46.50p 46.70p 227237
04/09/2018 49.70p 50.00p 48.10p 49.05p 58673
03/09/2018 49.60p 50.00p 48.00p 49.35p 157222
31/08/2018 49.60p 50.00p 48.57p 49.30p 109883
30/08/2018 50.00p 51.00p 48.60p 49.30p 569024
29/08/2018 48.20p 51.03p 45.70p 47.00p 690410
28/08/2018 47.00p 52.00p 47.00p 50.20p 307007
24/08/2018 46.00p 48.00p 46.00p 47.60p 217458
23/08/2018 46.00p 47.83p 45.60p 47.10p 510831
22/08/2018 44.40p 46.00p 43.95p 44.60p 297215
21/08/2018 43.40p 44.50p 43.00p 43.10p 87929
20/08/2018 43.30p 44.40p 43.00p 43.00p 73127
17/08/2018 44.90p 45.34p 43.10p 43.10p 329208
16/08/2018 45.40p 48.60p 43.50p 44.40p 280234
15/08/2018 45.40p 45.80p 43.10p 43.10p 172054
14/08/2018 44.60p 46.58p 44.20p 44.40p 483608
13/08/2018 42.40p 46.60p 41.85p 43.70p 538641
10/08/2018 39.50p 42.29p 38.85p 41.30p 572283
09/08/2018 39.30p 40.00p 39.00p 39.70p 418150
08/08/2018 40.00p 40.16p 38.70p 39.00p 186280
07/08/2018 39.70p 40.00p 38.93p 40.00p 205886
06/08/2018 42.50p 42.90p 39.47p 39.80p 344472
03/08/2018 45.10p 45.80p 42.50p 42.50p 134921
02/08/2018 45.00p 48.00p 43.60p 43.90p 1706288
01/08/2018 37.80p 44.00p 37.00p 44.00p 1121384
31/07/2018 33.80p 38.00p 33.75p 36.80p 939864
30/07/2018 33.00p 35.80p 32.75p 34.00p 1563900
27/07/2018 38.90p 40.00p 37.00p 37.00p 507453
26/07/2018 37.90p 39.17p 37.90p 38.90p 1031486
25/07/2018 36.50p 38.80p 36.50p 37.90p 1618162
24/07/2018 38.90p 39.00p 35.50p 36.20p 594035
23/07/2018 38.50p 39.70p 37.88p 38.40p 159610
20/07/2018 40.20p 41.74p 38.00p 38.00p 768143
19/07/2018 41.00p 41.79p 39.52p 40.10p 399449
18/07/2018 43.80p 44.49p 42.00p 42.00p 188496
17/07/2018 43.60p 44.19p 43.00p 43.20p 284892
16/07/2018 43.40p 44.00p 42.25p 43.30p 333885
13/07/2018 46.60p 46.60p 42.00p 42.80p 915811
12/07/2018 46.00p 47.03p 45.20p 45.60p 148974
11/07/2018 47.00p 48.18p 46.10p 47.50p 417810
10/07/2018 49.10p 50.45p 44.40p 47.60p 624372
09/07/2018 49.00p 50.60p 49.00p 49.10p 88424
06/07/2018 48.40p 49.33p 48.20p 48.90p 141861
05/07/2018 49.30p 50.35p 47.39p 48.60p 310619
04/07/2018 48.60p 49.62p 48.60p 48.70p 13263
03/07/2018 49.70p 50.53p 48.30p 48.70p 306663
02/07/2018 50.00p 50.60p 49.00p 49.90p 242691
29/06/2018 51.20p 51.60p 50.00p 50.00p 161741
28/06/2018 50.60p 51.80p 50.20p 50.20p 301468
27/06/2018 49.00p 52.00p 49.00p 51.20p 203625
26/06/2018 52.00p 52.40p 51.00p 51.40p 314766
25/06/2018 53.00p 53.02p 51.20p 51.20p 227829
22/06/2018 51.00p 54.00p 51.00p 53.00p 227347
21/06/2018 54.60p 55.00p 53.00p 53.00p 279117
20/06/2018 57.00p 57.64p 51.00p 54.40p 688074
19/06/2018 60.60p 60.75p 57.00p 58.00p 303147
18/06/2018 61.20p 61.20p 60.00p 60.00p 794170
15/06/2018 60.20p 64.00p 60.20p 61.20p 3505123
14/06/2018 60.20p 63.60p 59.76p 62.20p 252069
13/06/2018 60.60p 60.80p 59.60p 60.00p 841033
12/06/2018 60.40p 62.18p 60.40p 61.40p 296666
11/06/2018 62.00p 63.00p 60.40p 60.40p 252442
08/06/2018 64.80p 64.80p 61.20p 61.60p 469745
07/06/2018 63.80p 63.80p 60.00p 60.00p 374872
06/06/2018 64.40p 66.40p 60.20p 60.20p 305041
05/06/2018 60.00p 65.10p 60.00p 64.60p 470288
04/06/2018 65.60p 65.60p 60.00p 60.00p 363391
01/06/2018 67.80p 68.00p 64.50p 65.60p 430683
31/05/2018 66.00p 69.00p 62.45p 67.80p 2763725
30/05/2018 62.60p 65.00p 60.20p 63.40p 447231
29/05/2018 60.00p 61.80p 59.28p 60.00p 504239
25/05/2018 60.00p 60.30p 60.00p 60.00p 302455
24/05/2018 61.80p 62.20p 60.00p 60.20p 494095
23/05/2018 60.00p 61.23p 57.40p 60.00p 693546
22/05/2018 61.20p 62.30p 60.00p 60.20p 282390
21/05/2018 60.00p 62.80p 60.00p 61.80p 675103
18/05/2018 62.60p 63.98p 59.00p 60.20p 485777
17/05/2018 65.80p 65.80p 62.40p 62.40p 233437
16/05/2018 62.00p 64.20p 61.60p 63.20p 346341
15/05/2018 62.00p 64.80p 60.20p 61.00p 527400
14/05/2018 65.00p 67.80p 60.40p 61.00p 466069
11/05/2018 69.00p 71.20p 65.60p 66.20p 464842
10/05/2018 69.80p 71.63p 63.60p 65.00p 1464702
09/05/2018 77.00p 77.85p 69.07p 70.20p 912722
08/05/2018 79.80p 80.00p 69.37p 76.20p 597418
04/05/2018 78.00p 82.06p 76.40p 76.40p 285184
03/05/2018 80.00p 84.17p 78.00p 78.20p 381354
02/05/2018 76.40p 88.00p 76.40p 81.40p 1812347
01/05/2018 73.00p 81.29p 69.60p 76.00p 1063892
30/04/2018 63.80p 73.00p 61.20p 72.40p 942116
27/04/2018 62.40p 67.80p 62.40p 66.80p 331108
26/04/2018 61.20p 65.80p 61.20p 65.80p 222998
25/04/2018 63.60p 65.56p 59.36p 62.00p 314344
24/04/2018 64.20p 64.80p 62.20p 64.00p 247564
23/04/2018 69.80p 69.80p 60.95p 65.40p 906815
20/04/2018 70.94p 70.94p 67.00p 67.00p 262604
19/04/2018 73.00p 73.00p 68.00p 70.00p 400434
18/04/2018 72.20p 73.00p 68.80p 68.80p 345973
17/04/2018 73.00p 78.40p 67.78p 71.00p 754856
16/04/2018 66.80p 74.60p 66.01p 74.00p 810734
13/04/2018 60.80p 68.88p 59.00p 65.00p 873550
12/04/2018 59.00p 61.00p 57.58p 60.00p 504226
11/04/2018 58.00p 58.80p 55.60p 57.40p 340473
10/04/2018 53.60p 58.40p 53.60p 56.80p 432771
09/04/2018 55.00p 55.80p 53.70p 55.80p 238974
06/04/2018 53.20p 54.40p 52.56p 54.40p 112454
05/04/2018 51.60p 53.20p 51.55p 52.20p 244150
04/04/2018 52.80p 54.68p 51.60p 51.80p 381470
03/04/2018 53.80p 54.20p 50.40p 53.20p 360055
29/03/2018 51.60p 53.20p 49.50p 52.00p 461969
28/03/2018 51.60p 53.67p 51.00p 51.40p 142868
27/03/2018 54.00p 55.00p 52.00p 52.80p 168154
26/03/2018 52.60p 54.00p 50.76p 52.40p 212682
23/03/2018 52.00p 52.60p 49.77p 52.60p 575374
22/03/2018 51.00p 51.60p 50.00p 51.00p 113738
21/03/2018 52.40p 53.00p 48.14p 52.60p 531624
20/03/2018 54.40p 54.40p 52.40p 52.80p 363221
19/03/2018 53.00p 56.01p 53.00p 53.20p 365184
16/03/2018 53.00p 57.64p 53.00p 54.60p 355140
15/03/2018 53.00p 56.80p 53.00p 55.00p 395368
14/03/2018 53.00p 56.33p 50.21p 55.00p 752449
13/03/2018 55.40p 57.60p 53.20p 54.40p 349082
12/03/2018 57.80p 58.80p 55.00p 57.00p 638199
09/03/2018 52.00p 57.20p 52.00p 57.20p 1036878
08/03/2018 52.00p 55.00p 51.93p 52.00p 828329
07/03/2018 51.40p 54.20p 46.51p 53.00p 2854312
06/03/2018 75.20p 75.20p 46.40p 50.00p 7084496
05/03/2018 78.80p 78.80p 76.26p 77.80p 81161
02/03/2018 77.00p 79.80p 77.00p 77.00p 25544
01/03/2018 81.40p 81.40p 76.60p 77.20p 247348
28/02/2018 81.00p 81.00p 75.75p 78.60p 110759
27/02/2018 82.20p 82.20p 77.00p 77.00p 174980
26/02/2018 80.20p 81.30p 78.20p 78.20p 197995
23/02/2018 79.40p 83.20p 79.40p 83.20p 215705
22/02/2018 80.60p 81.40p 79.40p 80.60p 58709
21/02/2018 82.40p 82.40p 78.00p 81.60p 226712
20/02/2018 82.20p 87.00p 82.20p 83.00p 202305
19/02/2018 81.20p 86.20p 81.03p 84.20p 218609
16/02/2018 82.20p 84.36p 82.00p 82.40p 97728
15/02/2018 83.00p 86.40p 80.00p 83.40p 123166
14/02/2018 78.00p 82.80p 78.00p 81.00p 412102
13/02/2018 84.40p 87.95p 77.39p 81.00p 229981
12/02/2018 84.40p 89.60p 82.94p 88.60p 385608
09/02/2018 84.40p 88.40p 83.20p 83.40p 164838
08/02/2018 89.00p 89.00p 86.00p 86.60p 231180
07/02/2018 87.00p 91.20p 85.00p 85.00p 159892
06/02/2018 88.00p 90.00p 83.67p 88.20p 443937
05/02/2018 86.00p 95.60p 86.00p 89.40p 1159257

*Close Price adjusted for both dividends and splits