Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/05/2024 179.80p 184.20p 175.00p 177.00p 172176
23/05/2024 180.00p 184.40p 178.00p 182.20p 189236
22/05/2024 183.60p 184.80p 178.20p 179.00p 913860
21/05/2024 178.00p 184.80p 175.00p 179.00p 219784
20/05/2024 181.00p 186.80p 178.63p 180.00p 218188
17/05/2024 183.40p 185.60p 178.54p 183.20p 184794
16/05/2024 181.60p 183.60p 177.40p 181.40p 187343
15/05/2024 176.80p 183.40p 173.60p 183.40p 274305
14/05/2024 169.80p 177.61p 167.44p 175.00p 983916
13/05/2024 157.00p 169.80p 157.00p 169.60p 221937
10/05/2024 160.60p 165.00p 159.01p 162.80p 132776
09/05/2024 161.80p 164.80p 157.66p 159.40p 254167
08/05/2024 159.00p 162.00p 159.00p 162.00p 156289
07/05/2024 165.00p 165.00p 157.40p 160.40p 122743
03/05/2024 161.20p 166.80p 158.68p 159.60p 143650
02/05/2024 164.60p 166.40p 160.80p 165.20p 133918
01/05/2024 162.00p 169.60p 161.80p 164.00p 106975
30/04/2024 160.80p 167.00p 160.00p 165.20p 313658
29/04/2024 161.00p 167.40p 160.20p 163.20p 303197
26/04/2024 162.00p 167.00p 161.20p 165.00p 271857
25/04/2024 165.00p 167.80p 160.20p 165.80p 464627
24/04/2024 159.80p 166.07p 158.80p 161.20p 44805
23/04/2024 163.00p 167.00p 158.20p 162.80p 150396
22/04/2024 163.00p 163.00p 157.20p 159.40p 40176
19/04/2024 159.80p 160.00p 155.20p 160.00p 1610027
18/04/2024 162.20p 162.20p 158.00p 159.00p 1081123
17/04/2024 159.20p 164.80p 158.20p 160.00p 159903
16/04/2024 160.00p 164.41p 156.00p 159.60p 456338
15/04/2024 162.00p 162.00p 150.40p 158.80p 213879
12/04/2024 154.40p 159.51p 150.20p 158.80p 75473
11/04/2024 154.40p 156.20p 150.20p 150.80p 131550
10/04/2024 151.20p 160.00p 150.97p 154.00p 133363
09/04/2024 160.00p 160.00p 150.72p 155.00p 224526
08/04/2024 152.00p 159.80p 147.24p 157.00p 323983
05/04/2024 147.00p 153.60p 147.00p 153.60p 271491
04/04/2024 147.60p 150.00p 140.90p 148.00p 225828
03/04/2024 141.80p 147.80p 140.20p 146.00p 140765
02/04/2024 138.00p 141.80p 135.20p 141.80p 234988
28/03/2024 136.00p 139.80p 133.10p 139.20p 201079
27/03/2024 137.60p 137.60p 132.60p 136.60p 88717
26/03/2024 125.20p 138.00p 125.00p 138.00p 1296544
25/03/2024 122.80p 123.00p 119.36p 121.20p 177052
22/03/2024 120.80p 124.00p 120.30p 124.00p 238098
21/03/2024 123.40p 124.20p 121.34p 122.00p 34200
20/03/2024 124.60p 124.60p 124.60p 124.20p 145446
19/03/2024 124.60p 125.00p 119.54p 124.60p 177021
18/03/2024 119.00p 123.00p 116.96p 123.00p 50767
15/03/2024 120.00p 124.80p 119.00p 120.40p 206906
14/03/2024 124.80p 124.80p 118.00p 124.80p 115894
13/03/2024 122.60p 125.80p 120.20p 122.40p 47051
12/03/2024 126.00p 129.80p 120.00p 122.60p 529713
11/03/2024 126.00p 131.80p 126.00p 129.20p 128408
08/03/2024 131.00p 131.70p 129.60p 131.00p 144035
07/03/2024 131.00p 134.80p 130.40p 131.60p 141067
06/03/2024 131.00p 135.40p 131.00p 132.00p 105050
05/03/2024 135.00p 136.34p 131.00p 131.00p 115623
04/03/2024 136.20p 138.00p 134.26p 135.60p 132111
01/03/2024 139.80p 140.20p 135.20p 135.20p 190540
29/02/2024 134.00p 140.00p 130.51p 139.80p 305593
28/02/2024 145.20p 147.40p 125.57p 129.20p 417798
27/02/2024 143.00p 147.80p 143.00p 143.00p 55883
26/02/2024 145.80p 147.00p 143.60p 143.60p 97601
23/02/2024 144.60p 147.20p 143.20p 146.00p 159325
22/02/2024 145.20p 147.80p 143.20p 145.80p 142956
21/02/2024 147.80p 149.80p 145.20p 145.20p 68033
20/02/2024 147.00p 150.00p 145.40p 148.00p 54925
19/02/2024 146.40p 149.80p 146.40p 146.60p 171175
16/02/2024 149.80p 150.00p 144.00p 150.00p 125207
15/02/2024 149.80p 149.80p 144.19p 147.40p 73840
14/02/2024 149.80p 151.28p 148.60p 148.60p 233866
13/02/2024 150.60p 150.60p 145.00p 148.80p 42960
12/02/2024 150.00p 151.80p 147.00p 149.60p 483192
09/02/2024 147.60p 152.66p 143.40p 149.00p 332259
08/02/2024 148.00p 150.40p 147.20p 149.00p 247287
07/02/2024 151.00p 151.00p 148.00p 148.00p 128072
06/02/2024 150.00p 153.99p 145.20p 151.20p 570193
05/02/2024 146.80p 152.80p 140.20p 149.20p 437913
02/02/2024 141.80p 148.00p 137.25p 145.00p 417036
01/02/2024 139.60p 141.60p 135.60p 137.60p 23384
31/01/2024 141.60p 143.20p 135.20p 137.40p 461949
30/01/2024 154.00p 154.10p 136.00p 140.00p 505223
29/01/2024 156.00p 161.27p 145.00p 147.00p 314433
26/01/2024 143.80p 162.00p 142.40p 156.00p 1079315
25/01/2024 142.20p 145.00p 142.00p 145.00p 62245
24/01/2024 141.20p 144.80p 141.20p 143.80p 120715
23/01/2024 135.00p 144.80p 132.73p 144.00p 2595451
22/01/2024 134.00p 134.00p 132.00p 134.00p 80072
19/01/2024 132.60p 134.80p 131.60p 134.40p 92410
18/01/2024 133.80p 135.80p 132.20p 132.40p 316936
17/01/2024 133.40p 136.80p 130.20p 136.80p 184976
16/01/2024 134.00p 136.20p 131.80p 134.80p 353350
15/01/2024 130.20p 134.80p 128.20p 134.00p 183371
12/01/2024 128.20p 129.60p 126.80p 128.60p 87029
11/01/2024 127.80p 129.60p 125.60p 129.20p 91472
10/01/2024 127.80p 127.80p 124.20p 125.00p 183915
09/01/2024 127.80p 127.80p 124.81p 126.40p 38651
08/01/2024 128.00p 128.00p 124.96p 127.40p 38285
05/01/2024 125.20p 127.60p 125.00p 127.40p 417483
04/01/2024 128.00p 128.00p 124.20p 126.40p 85116
03/01/2024 126.00p 127.20p 124.00p 127.20p 125844
02/01/2024 124.00p 127.80p 124.00p 126.40p 26989
29/12/2023 123.20p 129.60p 123.00p 124.00p 132712
28/12/2023 124.00p 127.40p 122.00p 127.40p 53785
27/12/2023 124.00p 127.80p 121.60p 124.00p 79349
22/12/2023 127.00p 128.00p 124.00p 125.60p 33685
21/12/2023 125.00p 129.60p 122.88p 126.40p 254133
20/12/2023 128.20p 129.80p 123.40p 127.00p 134132
19/12/2023 128.00p 128.00p 125.00p 126.60p 110087
18/12/2023 120.00p 128.00p 118.75p 127.80p 186000
15/12/2023 118.00p 120.80p 113.69p 120.00p 132152
14/12/2023 113.40p 117.80p 110.00p 116.00p 212291
13/12/2023 114.00p 114.00p 108.54p 109.80p 241904
12/12/2023 115.00p 115.00p 108.92p 110.00p 90321
11/12/2023 113.80p 117.80p 111.45p 113.00p 109614
08/12/2023 113.00p 116.80p 112.20p 114.20p 76023
07/12/2023 120.00p 120.00p 111.00p 112.80p 52059
06/12/2023 119.20p 119.20p 115.20p 115.40p 82442
05/12/2023 115.40p 121.00p 115.00p 119.00p 49931
04/12/2023 119.40p 119.60p 115.20p 116.20p 46289
01/12/2023 124.00p 124.00p 120.00p 120.00p 57834
30/11/2023 123.80p 123.80p 120.20p 122.00p 128425
29/11/2023 121.40p 122.68p 120.00p 121.40p 20493
28/11/2023 121.60p 123.80p 119.37p 121.60p 18538
27/11/2023 124.80p 124.80p 119.20p 120.20p 51969
24/11/2023 120.20p 123.24p 120.20p 120.20p 42476
23/11/2023 120.40p 124.80p 120.20p 122.60p 78761
22/11/2023 119.60p 124.60p 119.37p 119.60p 32991
21/11/2023 121.80p 124.00p 119.30p 122.00p 99672
20/11/2023 120.20p 123.75p 119.00p 120.60p 303074
17/11/2023 125.00p 125.00p 117.20p 123.80p 53020
16/11/2023 124.80p 124.80p 115.20p 120.00p 224747
15/11/2023 116.20p 122.00p 110.68p 119.80p 92917
14/11/2023 111.80p 115.00p 108.80p 114.80p 58172
13/11/2023 108.00p 111.80p 107.20p 109.20p 407089
10/11/2023 108.80p 112.00p 107.60p 108.60p 107209
09/11/2023 107.60p 108.40p 106.65p 107.60p 127375
08/11/2023 106.20p 110.80p 105.40p 110.80p 287186
07/11/2023 107.00p 109.80p 97.37p 105.80p 967333
06/11/2023 111.80p 113.46p 105.20p 109.00p 380189
03/11/2023 112.60p 113.80p 110.20p 112.60p 104268
02/11/2023 110.00p 112.20p 108.58p 112.20p 64094
01/11/2023 109.20p 114.20p 109.06p 110.00p 137334
31/10/2023 110.00p 112.80p 110.00p 112.00p 245872
30/10/2023 113.00p 113.80p 111.00p 113.20p 102182
27/10/2023 114.00p 114.00p 110.20p 110.20p 68356
26/10/2023 111.60p 114.60p 110.20p 110.20p 94847
25/10/2023 114.60p 114.80p 112.00p 112.00p 47519
24/10/2023 112.20p 116.11p 111.20p 111.40p 140025
23/10/2023 114.00p 115.00p 111.20p 112.60p 104282
20/10/2023 117.00p 117.00p 111.60p 115.00p 56448
19/10/2023 115.00p 119.80p 111.69p 112.00p 120725
18/10/2023 119.40p 119.80p 113.20p 115.20p 203348
17/10/2023 115.40p 120.00p 115.40p 118.60p 1443364
16/10/2023 117.60p 117.80p 116.00p 116.20p 78928
13/10/2023 120.00p 120.20p 118.00p 118.20p 64012
12/10/2023 120.20p 121.80p 116.55p 120.80p 23968
11/10/2023 120.20p 122.80p 120.00p 122.00p 83334
10/10/2023 120.00p 121.80p 120.00p 121.20p 56721
09/10/2023 122.00p 122.00p 118.00p 119.00p 486547
06/10/2023 119.20p 120.00p 118.48p 119.60p 67089
05/10/2023 118.00p 121.80p 116.20p 119.20p 99511
04/10/2023 116.20p 120.00p 115.54p 116.00p 139902
03/10/2023 115.00p 120.00p 113.00p 115.00p 169069
02/10/2023 118.60p 120.00p 116.20p 116.60p 75969
29/09/2023 121.80p 122.00p 116.00p 116.00p 139321
28/09/2023 122.00p 124.80p 120.20p 121.00p 70406
27/09/2023 121.00p 124.80p 120.39p 121.00p 343138
26/09/2023 122.00p 124.00p 120.20p 124.00p 232156
25/09/2023 120.20p 124.80p 120.20p 121.20p 125380
22/09/2023 121.00p 124.80p 121.00p 121.00p 638638
21/09/2023 121.00p 124.80p 120.20p 123.00p 15398
20/09/2023 122.40p 124.80p 120.20p 123.40p 173778
19/09/2023 120.00p 124.80p 120.00p 120.00p 144607
18/09/2023 120.60p 123.80p 119.94p 120.60p 602395
15/09/2023 122.80p 124.80p 120.38p 122.00p 71991
14/09/2023 123.00p 127.80p 119.32p 121.00p 486463
13/09/2023 123.40p 128.00p 123.00p 123.00p 99767
12/09/2023 122.00p 125.00p 121.40p 123.00p 163723
11/09/2023 125.00p 125.00p 121.20p 123.40p 342575
08/09/2023 119.00p 122.80p 115.29p 121.40p 241710
07/09/2023 117.20p 120.12p 113.00p 119.40p 407389
06/09/2023 122.40p 125.80p 115.20p 115.40p 220453
05/09/2023 135.80p 138.00p 122.20p 122.20p 629423
04/09/2023 124.20p 131.20p 120.40p 131.20p 346282
01/09/2023 122.60p 125.20p 120.20p 123.80p 83965
31/08/2023 124.20p 125.80p 121.20p 123.20p 91606
30/08/2023 124.80p 127.13p 123.37p 126.80p 206109
29/08/2023 124.80p 126.00p 120.80p 123.20p 52743
25/08/2023 124.00p 125.96p 122.18p 124.60p 27124
24/08/2023 126.00p 128.80p 120.60p 121.80p 54570
23/08/2023 125.40p 128.80p 120.80p 121.80p 96929
22/08/2023 129.00p 129.00p 120.60p 126.80p 51248
21/08/2023 125.00p 127.91p 123.65p 126.20p 44069
18/08/2023 130.00p 130.00p 121.20p 122.00p 130991
17/08/2023 126.60p 127.40p 126.10p 126.80p 75585
16/08/2023 127.60p 130.00p 127.17p 129.40p 291613
15/08/2023 127.80p 130.00p 121.60p 128.80p 255576
14/08/2023 122.20p 127.40p 119.88p 127.40p 645032
11/08/2023 120.00p 123.80p 118.86p 120.00p 130477
10/08/2023 120.00p 123.00p 117.84p 121.00p 94410

*Close Price adjusted for both dividends and splits