Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 112.00p 118.00p 111.80p 111.80p 81076
24/04/2023 114.20p 115.28p 111.80p 111.80p 154521
21/04/2023 112.00p 119.40p 110.00p 114.80p 91870
20/04/2023 112.00p 119.00p 112.00p 112.40p 36951
19/04/2023 112.20p 119.40p 112.00p 114.20p 101610
18/04/2023 114.60p 119.40p 112.87p 115.00p 60152
17/04/2023 113.80p 117.25p 112.00p 113.80p 78225
14/04/2023 113.20p 119.80p 112.36p 115.00p 71920
13/04/2023 112.00p 119.20p 112.00p 113.20p 137585
12/04/2023 117.60p 118.60p 113.20p 113.20p 518540
11/04/2023 119.00p 123.20p 117.20p 120.20p 178114
06/04/2023 122.00p 124.80p 117.00p 117.00p 411129
05/04/2023 125.00p 125.00p 117.20p 125.00p 538521
04/04/2023 120.60p 126.09p 119.89p 124.80p 108465
03/04/2023 124.40p 126.80p 117.60p 124.60p 97230
31/03/2023 122.40p 124.80p 118.20p 122.40p 141716
30/03/2023 119.00p 124.00p 112.40p 123.40p 151256
29/03/2023 120.00p 120.00p 114.22p 120.00p 20608
28/03/2023 113.40p 119.80p 109.40p 118.00p 127139
27/03/2023 112.00p 113.80p 108.00p 111.80p 115065
24/03/2023 109.80p 113.80p 107.28p 112.00p 510956
23/03/2023 116.00p 122.00p 103.81p 109.60p 789150
22/03/2023 115.00p 122.40p 115.00p 119.60p 502123
21/03/2023 123.00p 130.40p 111.03p 118.20p 971353
20/03/2023 130.00p 134.80p 125.20p 130.00p 144854
17/03/2023 132.00p 133.00p 128.80p 130.00p 605407
16/03/2023 124.40p 129.00p 118.96p 128.40p 350258
15/03/2023 130.00p 137.00p 118.98p 123.60p 317893
14/03/2023 129.60p 135.80p 129.00p 133.00p 228078
13/03/2023 133.80p 138.40p 120.20p 130.40p 491134
10/03/2023 139.40p 139.80p 132.20p 136.20p 130789
09/03/2023 138.00p 140.60p 136.20p 140.00p 117602
08/03/2023 140.00p 141.32p 135.75p 140.60p 107637
07/03/2023 142.00p 144.60p 138.60p 138.60p 113655
06/03/2023 140.00p 142.00p 138.18p 141.00p 111758
03/03/2023 140.60p 142.60p 138.60p 141.00p 161305
02/03/2023 138.60p 140.80p 135.20p 138.40p 22530
01/03/2023 144.80p 144.80p 135.20p 140.00p 105189
28/02/2023 142.00p 144.20p 135.20p 141.80p 159603
27/02/2023 138.40p 143.41p 137.20p 140.00p 136464
24/02/2023 139.40p 143.60p 138.40p 141.60p 195485
23/02/2023 139.40p 144.80p 135.20p 138.40p 69021
22/02/2023 139.80p 139.80p 135.20p 137.60p 38971
21/02/2023 140.60p 142.50p 136.20p 140.20p 90720
20/02/2023 139.60p 142.60p 135.20p 142.40p 100880
17/02/2023 135.00p 143.38p 132.53p 139.80p 218165
16/02/2023 137.60p 141.20p 134.23p 136.20p 109552
15/02/2023 141.40p 142.60p 139.60p 142.40p 220976
14/02/2023 142.00p 142.98p 139.80p 142.00p 232325
13/02/2023 149.80p 149.80p 140.00p 140.80p 316632
10/02/2023 139.80p 147.93p 136.03p 144.20p 162055
09/02/2023 140.00p 146.00p 138.60p 140.00p 134843
08/02/2023 141.40p 145.00p 135.00p 141.20p 71899
07/02/2023 147.80p 149.80p 138.20p 144.80p 186035
06/02/2023 145.00p 154.25p 140.20p 142.80p 447519
03/02/2023 150.00p 152.00p 140.20p 144.40p 326683
02/02/2023 136.80p 149.60p 131.14p 148.20p 559899
01/02/2023 139.00p 144.80p 129.55p 133.60p 356475
31/01/2023 147.20p 147.20p 139.00p 142.00p 172534
30/01/2023 150.60p 151.61p 139.28p 144.60p 407134
27/01/2023 149.00p 155.00p 145.00p 152.80p 4024805
26/01/2023 142.00p 148.25p 132.20p 146.20p 639784
25/01/2023 129.80p 140.39p 125.20p 138.60p 1004055
24/01/2023 127.00p 134.80p 125.00p 130.00p 216384
23/01/2023 128.80p 135.80p 122.00p 130.80p 587121
20/01/2023 128.00p 130.00p 120.20p 126.00p 696663
19/01/2023 111.20p 134.50p 107.81p 128.00p 1415654
18/01/2023 105.00p 108.00p 102.20p 106.60p 126617
17/01/2023 106.00p 108.00p 104.20p 105.40p 216906
16/01/2023 101.00p 110.66p 98.80p 107.00p 419078
13/01/2023 98.00p 100.80p 89.41p 100.00p 656769
12/01/2023 101.80p 104.80p 98.99p 100.00p 98060
11/01/2023 105.60p 105.80p 100.80p 102.00p 108569
10/01/2023 104.00p 105.00p 102.80p 102.80p 90866
09/01/2023 101.00p 107.91p 101.00p 103.60p 245167
06/01/2023 102.00p 104.80p 98.10p 103.80p 149529
05/01/2023 102.20p 104.40p 100.20p 102.00p 95515
04/01/2023 103.80p 106.80p 97.85p 102.20p 211756
03/01/2023 99.00p 109.00p 93.20p 102.00p 427718
30/12/2022 98.00p 98.40p 93.66p 98.20p 129046
29/12/2022 96.20p 96.20p 92.62p 95.50p 89687
28/12/2022 95.50p 98.76p 95.50p 96.20p 158769
23/12/2022 92.00p 95.50p 91.20p 95.50p 34584
22/12/2022 90.70p 92.40p 85.60p 91.60p 84742
21/12/2022 88.30p 91.10p 85.90p 91.10p 68395
20/12/2022 91.60p 92.40p 87.60p 89.60p 108762
19/12/2022 87.70p 92.40p 85.50p 91.00p 148300
16/12/2022 89.80p 93.90p 83.61p 88.20p 335726
15/12/2022 91.90p 91.94p 88.20p 89.40p 94246
14/12/2022 88.00p 91.20p 85.00p 88.70p 130792
13/12/2022 86.80p 90.50p 85.50p 87.20p 61145
12/12/2022 85.00p 87.90p 84.00p 85.40p 112078
09/12/2022 84.60p 87.80p 84.40p 84.40p 36725
08/12/2022 87.00p 87.40p 84.40p 85.70p 133323
07/12/2022 84.50p 86.00p 84.50p 85.00p 192767
06/12/2022 85.00p 90.40p 84.40p 86.50p 161379
05/12/2022 89.70p 90.80p 85.50p 85.50p 247838
02/12/2022 89.80p 93.70p 85.20p 89.80p 115894
01/12/2022 82.50p 89.90p 80.98p 87.60p 551932
30/11/2022 85.40p 89.90p 79.39p 81.90p 2404826
29/11/2022 84.60p 88.20p 83.10p 86.00p 241490
28/11/2022 91.00p 91.00p 82.67p 86.80p 337587
25/11/2022 88.70p 89.90p 85.90p 89.20p 88382
24/11/2022 85.00p 88.95p 83.20p 88.60p 110020
23/11/2022 86.40p 87.70p 83.96p 87.10p 427038
22/11/2022 86.40p 87.85p 85.50p 86.70p 78106
21/11/2022 86.10p 89.70p 84.10p 85.50p 109014
18/11/2022 84.00p 90.38p 82.40p 87.70p 333450
17/11/2022 88.20p 91.90p 82.10p 84.50p 276357
16/11/2022 93.10p 95.80p 86.20p 88.50p 202608
15/11/2022 97.40p 97.68p 93.10p 95.60p 236546
14/11/2022 98.50p 101.83p 93.10p 96.90p 312180
11/11/2022 89.00p 100.00p 88.00p 100.00p 436926
10/11/2022 83.90p 92.60p 83.00p 87.60p 317986
09/11/2022 86.00p 92.90p 82.10p 85.00p 323384
08/11/2022 88.50p 92.90p 85.60p 89.00p 362792
07/11/2022 87.60p 96.25p 82.10p 87.50p 865080
04/11/2022 86.40p 87.80p 81.60p 84.50p 169532
03/11/2022 86.90p 87.80p 81.10p 84.70p 70901
02/11/2022 88.00p 88.00p 81.45p 83.30p 267643
01/11/2022 82.00p 86.30p 76.68p 86.30p 121944
31/10/2022 80.10p 81.60p 76.80p 79.00p 144376
28/10/2022 81.00p 81.70p 77.01p 79.90p 86163
27/10/2022 87.00p 92.70p 77.00p 79.40p 226043
26/10/2022 78.00p 88.64p 76.38p 86.70p 262605
25/10/2022 68.90p 77.82p 63.60p 76.70p 434485
24/10/2022 66.00p 68.40p 64.00p 67.80p 454103
21/10/2022 67.50p 71.10p 63.47p 66.00p 913830
20/10/2022 68.30p 71.70p 65.08p 67.10p 2304571
19/10/2022 78.00p 80.50p 74.00p 74.00p 257993
18/10/2022 76.40p 80.90p 76.40p 77.00p 215705
17/10/2022 76.50p 80.70p 74.10p 78.90p 121222
14/10/2022 73.00p 78.50p 71.10p 77.30p 614957
13/10/2022 72.00p 73.90p 68.00p 72.20p 392203
12/10/2022 78.80p 81.10p 68.63p 69.00p 492440
11/10/2022 86.00p 86.00p 79.00p 80.10p 292893
10/10/2022 87.50p 93.60p 81.60p 84.80p 240471
07/10/2022 84.00p 89.70p 81.30p 81.30p 69795
06/10/2022 85.50p 86.90p 80.98p 86.20p 96231
05/10/2022 86.20p 89.19p 80.10p 80.10p 157816
04/10/2022 83.50p 94.90p 83.50p 86.60p 267192
03/10/2022 83.00p 85.60p 81.70p 85.60p 177011
30/09/2022 80.60p 84.70p 77.10p 83.00p 118792
29/09/2022 83.60p 87.90p 77.10p 80.10p 125494
28/09/2022 82.10p 87.90p 80.85p 86.60p 176558
27/09/2022 86.30p 89.00p 83.10p 86.40p 150996
26/09/2022 88.80p 94.30p 82.43p 82.50p 294712
23/09/2022 91.80p 98.40p 88.10p 89.00p 147077
22/09/2022 91.60p 98.70p 90.60p 93.30p 110498
21/09/2022 99.20p 108.49p 94.78p 96.00p 451310
20/09/2022 106.40p 109.67p 100.00p 102.80p 304814
19/09/2022 105.60p 112.40p 102.10p 111.00p 227764
16/09/2022 105.60p 112.40p 102.10p 111.00p 219606
15/09/2022 110.00p 110.00p 104.90p 108.80p 490200
14/09/2022 110.00p 112.80p 100.59p 110.00p 654780
13/09/2022 110.40p 116.60p 106.00p 110.00p 1454966
12/09/2022 96.00p 112.80p 93.10p 111.20p 1091344
09/09/2022 92.20p 95.15p 85.30p 94.00p 1594740
08/09/2022 88.00p 95.60p 86.10p 88.00p 527128
07/09/2022 91.00p 94.90p 80.30p 86.20p 656741
06/09/2022 79.90p 101.96p 79.34p 91.20p 942598
05/09/2022 80.50p 80.90p 75.20p 78.00p 224274
02/09/2022 77.00p 79.90p 76.10p 78.00p 417407
01/09/2022 79.90p 80.00p 75.10p 76.70p 181180
31/08/2022 82.00p 88.30p 73.81p 78.00p 800765
30/08/2022 84.50p 88.00p 80.27p 81.50p 196005
29/08/2022 87.00p 90.80p 81.00p 83.60p 114056
26/08/2022 87.00p 90.80p 81.00p 83.60p 114056
25/08/2022 87.50p 90.60p 83.00p 84.90p 120771
24/08/2022 87.10p 91.09p 81.34p 84.00p 154429
23/08/2022 92.20p 94.90p 87.20p 88.50p 185398
22/08/2022 96.40p 99.45p 85.00p 92.20p 178653
19/08/2022 98.40p 99.76p 96.00p 97.90p 53864
18/08/2022 100.00p 101.00p 97.00p 98.40p 52698
17/08/2022 99.60p 100.60p 96.20p 96.20p 109881
16/08/2022 100.80p 102.80p 97.60p 99.40p 62504
15/08/2022 102.40p 105.20p 97.10p 100.60p 57306
12/08/2022 100.00p 104.63p 97.20p 100.00p 103129
11/08/2022 103.20p 105.80p 99.41p 103.00p 79901
10/08/2022 98.60p 102.40p 98.60p 102.40p 170854
09/08/2022 101.00p 103.02p 98.81p 100.00p 72122
08/08/2022 99.00p 101.82p 98.21p 101.40p 209196
05/08/2022 99.90p 100.40p 96.96p 98.00p 167658
04/08/2022 100.80p 105.80p 97.20p 99.00p 122758
03/08/2022 107.00p 107.00p 96.38p 99.90p 417969
02/08/2022 103.60p 111.00p 100.20p 103.00p 84899
01/08/2022 110.20p 110.50p 103.00p 106.80p 247322
29/07/2022 111.20p 113.13p 107.48p 109.40p 91142
28/07/2022 113.00p 113.00p 108.16p 109.80p 57934
27/07/2022 108.80p 110.20p 108.00p 109.40p 57274
26/07/2022 112.00p 114.60p 106.20p 108.60p 145335
25/07/2022 112.00p 117.80p 109.00p 110.00p 76560
22/07/2022 113.00p 117.80p 110.00p 111.40p 45121
21/07/2022 114.20p 117.80p 110.60p 112.20p 76723
20/07/2022 112.40p 117.20p 110.40p 116.80p 72581
19/07/2022 108.80p 114.80p 97.20p 112.60p 310425
18/07/2022 114.00p 114.80p 109.51p 113.00p 135710
15/07/2022 109.00p 110.40p 105.80p 108.20p 185614
14/07/2022 101.40p 111.06p 101.40p 106.20p 249524
13/07/2022 107.20p 110.40p 101.00p 104.00p 288851

*Close Price adjusted for both dividends and splits