Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/01/2017 190.00p 191.00p 182.08p 188.75p 45166
03/01/2017 196.00p 196.00p 185.00p 189.75p 74299
30/12/2016 192.50p 196.26p 185.00p 191.75p 23139
29/12/2016 198.00p 198.80p 193.25p 193.25p 150656
28/12/2016 190.00p 200.00p 188.75p 196.50p 138590
23/12/2016 189.00p 189.45p 183.75p 183.75p 5367
22/12/2016 188.00p 192.50p 184.90p 186.00p 206210
21/12/2016 187.00p 188.39p 183.13p 185.00p 156312
20/12/2016 187.00p 187.50p 184.63p 185.00p 123864
19/12/2016 187.00p 187.00p 180.64p 184.50p 145588
16/12/2016 178.00p 185.50p 178.00p 185.50p 2656002
15/12/2016 176.00p 181.50p 176.00p 180.00p 735470
14/12/2016 175.00p 177.50p 174.07p 176.00p 423823
13/12/2016 173.75p 174.75p 172.50p 173.00p 447421
12/12/2016 174.75p 174.75p 171.50p 173.75p 239047
09/12/2016 170.00p 175.00p 170.00p 173.25p 140263
08/12/2016 173.75p 178.95p 170.00p 174.00p 840997
07/12/2016 164.00p 175.00p 160.00p 171.00p 363442
06/12/2016 163.00p 170.50p 158.23p 163.75p 1412877
05/12/2016 159.00p 160.00p 156.00p 156.00p 342754
02/12/2016 160.00p 163.00p 158.75p 159.50p 546321
01/12/2016 165.00p 165.00p 156.00p 158.00p 108971
30/11/2016 160.00p 160.00p 153.50p 156.25p 64664
29/11/2016 164.00p 164.00p 156.00p 157.00p 212004
28/11/2016 155.00p 161.00p 155.00p 157.25p 141846
25/11/2016 155.25p 161.50p 155.25p 155.25p 128503
24/11/2016 155.50p 161.50p 155.50p 156.75p 82364
23/11/2016 156.75p 158.25p 156.00p 156.00p 994940
22/11/2016 155.25p 156.50p 152.81p 155.00p 215970
21/11/2016 156.25p 158.26p 154.50p 154.50p 57391
18/11/2016 152.00p 158.33p 151.95p 154.50p 73726
17/11/2016 158.25p 158.25p 153.25p 153.50p 2107331
16/11/2016 160.00p 161.00p 156.00p 158.25p 332328
15/11/2016 160.00p 160.00p 152.74p 158.50p 48216
14/11/2016 157.25p 160.77p 152.00p 155.00p 631556
11/11/2016 150.00p 153.25p 150.00p 152.50p 282240
10/11/2016 149.25p 151.25p 148.00p 149.00p 166242
09/11/2016 147.00p 153.25p 146.62p 150.00p 117892
08/11/2016 146.00p 152.75p 146.00p 150.00p 187041
07/11/2016 145.25p 148.75p 140.00p 145.00p 380927
04/11/2016 145.00p 148.60p 145.00p 145.25p 252145
03/11/2016 145.00p 150.69p 145.00p 145.75p 125967
02/11/2016 149.00p 150.34p 145.00p 146.00p 316166
01/11/2016 153.00p 156.56p 145.00p 151.50p 235928
31/10/2016 150.00p 165.33p 149.72p 153.50p 648357
28/10/2016 142.50p 147.87p 142.50p 147.75p 177077
27/10/2016 144.00p 147.12p 140.00p 142.00p 757317
26/10/2016 146.25p 147.94p 145.00p 145.25p 616512
25/10/2016 146.25p 149.75p 146.25p 148.00p 78683
24/10/2016 149.25p 150.60p 145.00p 149.75p 710976
21/10/2016 150.00p 151.81p 145.00p 148.00p 225130
20/10/2016 152.00p 159.75p 152.00p 153.00p 1191828
19/10/2016 150.25p 158.31p 150.25p 156.12p 314867
18/10/2016 150.00p 155.00p 150.00p 153.00p 8138073
17/10/2016 145.00p 158.00p 145.00p 150.00p 3029742

*Close Price adjusted for both dividends and splits