Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2021 324.50p 348.00p 312.50p 329.50p 588025
24/09/2021 350.50p 352.00p 333.50p 337.00p 198425
23/09/2021 349.50p 353.75p 336.50p 347.50p 220595
22/09/2021 363.00p 363.00p 344.00p 350.00p 327800
21/09/2021 356.50p 365.00p 347.53p 354.00p 185916
20/09/2021 366.00p 366.00p 340.00p 347.50p 297922
17/09/2021 368.00p 379.00p 355.50p 366.50p 326369
16/09/2021 347.50p 369.00p 343.18p 368.50p 422090
15/09/2021 388.50p 388.50p 361.51p 366.00p 257934
14/09/2021 384.00p 390.00p 363.50p 370.00p 440285
13/09/2021 380.00p 393.00p 368.61p 388.50p 328116
10/09/2021 400.50p 409.50p 380.00p 380.00p 314793
09/09/2021 408.00p 413.58p 376.00p 403.00p 263666
08/09/2021 421.50p 426.50p 390.19p 400.00p 516240
07/09/2021 453.00p 487.50p 421.50p 421.50p 593323
06/09/2021 483.50p 487.00p 469.97p 472.50p 153411
03/09/2021 473.50p 483.00p 467.00p 480.00p 96455
02/09/2021 473.50p 480.00p 448.83p 474.00p 570349
01/09/2021 460.00p 478.50p 440.00p 475.00p 193970
31/08/2021 496.50p 513.00p 454.00p 454.00p 820691
27/08/2021 486.00p 501.00p 475.50p 497.00p 179845
26/08/2021 485.50p 500.11p 474.61p 487.00p 216446
25/08/2021 487.50p 488.61p 478.91p 485.50p 439197
24/08/2021 480.00p 491.00p 475.00p 483.00p 461684
23/08/2021 456.00p 483.00p 456.00p 476.00p 212279
20/08/2021 448.50p 466.00p 441.50p 459.50p 328006
19/08/2021 430.00p 455.00p 413.05p 455.00p 284256
18/08/2021 405.50p 430.00p 405.23p 427.50p 196728
17/08/2021 403.50p 407.50p 395.77p 405.00p 56579
16/08/2021 405.00p 412.00p 389.00p 400.50p 53527
13/08/2021 407.50p 410.00p 386.00p 403.00p 62764
12/08/2021 409.50p 412.50p 390.50p 401.50p 55414
11/08/2021 402.50p 407.99p 391.32p 399.50p 64474
10/08/2021 374.50p 404.50p 374.50p 399.00p 62533
09/08/2021 382.00p 395.92p 371.84p 387.50p 176962
06/08/2021 395.50p 399.50p 380.00p 380.00p 34922
05/08/2021 397.50p 405.50p 394.50p 397.00p 36838
04/08/2021 399.50p 411.50p 397.00p 403.00p 95542
03/08/2021 374.50p 410.00p 360.98p 400.00p 221616
02/08/2021 377.00p 393.25p 369.95p 372.00p 125429
30/07/2021 395.00p 395.50p 371.50p 388.00p 192877
29/07/2021 394.50p 399.50p 387.50p 393.00p 49012
28/07/2021 406.00p 413.50p 392.00p 396.00p 156513
27/07/2021 401.50p 412.50p 393.50p 396.00p 62555
26/07/2021 415.00p 415.00p 400.00p 403.00p 77265
23/07/2021 410.00p 410.50p 399.00p 402.00p 101272
22/07/2021 387.00p 406.00p 385.06p 400.00p 113249
21/07/2021 372.50p 387.50p 372.50p 383.00p 75163
20/07/2021 381.00p 400.00p 369.00p 379.50p 138876
19/07/2021 393.00p 394.00p 371.00p 376.00p 222630
16/07/2021 397.00p 420.50p 378.00p 393.00p 301099
15/07/2021 380.00p 389.50p 371.00p 381.00p 233182
14/07/2021 386.00p 404.50p 371.98p 387.00p 362667
13/07/2021 411.50p 414.00p 389.00p 397.00p 246594
12/07/2021 426.00p 443.00p 402.50p 414.50p 270054
09/07/2021 416.00p 431.00p 405.86p 425.50p 83417
08/07/2021 412.00p 422.50p 404.77p 418.00p 134611
07/07/2021 423.50p 428.50p 406.95p 414.00p 123581
06/07/2021 420.00p 432.78p 413.00p 418.50p 88729
05/07/2021 420.50p 443.16p 403.50p 425.00p 149566
02/07/2021 407.50p 429.63p 403.00p 423.00p 228106
01/07/2021 412.50p 451.50p 402.69p 406.50p 351845
30/06/2021 401.00p 428.00p 389.00p 415.50p 341671
29/06/2021 397.00p 400.00p 374.34p 389.00p 214741
28/06/2021 380.00p 394.92p 375.00p 379.50p 85102
25/06/2021 384.00p 396.85p 379.50p 385.00p 153038
24/06/2021 388.00p 389.00p 372.50p 382.50p 127000
23/06/2021 368.50p 383.50p 355.50p 376.00p 198800
22/06/2021 366.50p 374.00p 351.50p 370.50p 212724
21/06/2021 361.50p 373.50p 354.50p 368.50p 133166
18/06/2021 358.50p 368.50p 347.00p 363.50p 194464
17/06/2021 350.00p 362.61p 350.00p 355.50p 139497
16/06/2021 360.00p 360.50p 350.50p 358.00p 95273
15/06/2021 360.00p 365.00p 357.50p 360.00p 76459
14/06/2021 354.00p 364.00p 350.00p 359.50p 82997
11/06/2021 351.00p 361.50p 348.31p 349.00p 81418
10/06/2021 352.00p 368.50p 350.00p 350.00p 90183
09/06/2021 370.50p 370.50p 348.50p 348.50p 144303
08/06/2021 367.00p 372.50p 341.50p 361.00p 180901
07/06/2021 351.00p 360.00p 340.50p 358.00p 151696
04/06/2021 350.50p 353.00p 335.00p 348.00p 8794772
03/06/2021 358.00p 362.50p 343.00p 350.00p 164096
02/06/2021 350.00p 352.00p 340.00p 350.00p 71102
01/06/2021 356.00p 356.00p 338.50p 352.50p 110552
31/05/2021 352.50p 356.00p 331.50p 344.00p 116531
28/05/2021 352.50p 356.00p 331.50p 344.00p 116531
27/05/2021 333.00p 348.00p 331.00p 348.00p 1644350
26/05/2021 337.50p 343.00p 333.00p 334.00p 33272
25/05/2021 333.50p 354.00p 331.50p 335.00p 134732
24/05/2021 338.50p 342.00p 323.45p 335.00p 105831
21/05/2021 338.00p 341.58p 326.50p 334.00p 43921
20/05/2021 336.50p 344.32p 328.50p 335.00p 75552
19/05/2021 345.50p 349.25p 333.73p 339.50p 91607
18/05/2021 343.50p 347.50p 339.66p 344.00p 93821
17/05/2021 350.50p 355.50p 341.50p 344.00p 117639
14/05/2021 350.00p 350.75p 339.50p 345.00p 108274
13/05/2021 329.50p 371.00p 329.50p 349.00p 534745
12/05/2021 312.00p 334.00p 312.00p 329.50p 207209
11/05/2021 330.00p 330.00p 312.00p 319.00p 84163
10/05/2021 317.50p 326.00p 315.00p 324.50p 65942
07/05/2021 318.00p 327.39p 318.00p 322.00p 72020
06/05/2021 325.00p 330.50p 320.00p 325.00p 110769
05/05/2021 327.00p 333.58p 313.05p 327.00p 286221
04/05/2021 325.00p 328.00p 315.00p 315.00p 83179
03/05/2021 322.50p 327.06p 316.50p 321.00p 104913
30/04/2021 322.50p 327.06p 316.50p 321.00p 104913
29/04/2021 320.00p 328.00p 317.00p 321.00p 309676
28/04/2021 319.00p 320.00p 313.50p 318.00p 62745
27/04/2021 319.50p 319.50p 310.50p 318.00p 71796
26/04/2021 300.50p 316.50p 296.00p 313.00p 82225
23/04/2021 288.50p 305.00p 288.50p 305.00p 67654
22/04/2021 295.00p 306.50p 282.00p 295.00p 110053
21/04/2021 312.00p 318.40p 295.30p 299.50p 86162
20/04/2021 305.00p 316.75p 294.00p 299.50p 153371
19/04/2021 332.00p 332.00p 310.50p 315.50p 211253
16/04/2021 315.00p 329.50p 300.50p 329.50p 280305
15/04/2021 307.50p 315.32p 295.50p 313.00p 132412
14/04/2021 302.50p 308.50p 297.00p 300.00p 125308
13/04/2021 293.00p 305.00p 289.81p 305.00p 106829
12/04/2021 292.00p 296.00p 283.50p 293.00p 84589
09/04/2021 287.50p 295.00p 281.40p 295.00p 73885
08/04/2021 286.00p 290.00p 282.10p 290.00p 156804
07/04/2021 284.00p 288.00p 283.50p 285.00p 191045
06/04/2021 290.00p 290.00p 278.50p 289.00p 147335
02/04/2021 277.50p 289.50p 275.00p 286.50p 891140
01/04/2021 277.50p 289.50p 275.00p 286.50p 891140
31/03/2021 283.00p 289.50p 272.00p 272.00p 178498
30/03/2021 292.00p 297.00p 277.00p 277.00p 169940
29/03/2021 282.00p 295.76p 277.00p 290.00p 211418
26/03/2021 283.50p 288.17p 270.50p 280.00p 203397
25/03/2021 268.50p 285.00p 263.00p 279.50p 351313
24/03/2021 260.50p 270.74p 255.50p 269.00p 81938
23/03/2021 260.00p 274.50p 258.50p 270.50p 475628
22/03/2021 254.50p 261.50p 250.00p 253.50p 81675
19/03/2021 257.00p 257.00p 242.50p 252.50p 80106
18/03/2021 249.00p 260.50p 246.50p 260.00p 33611
17/03/2021 253.00p 259.50p 246.68p 257.50p 66412
16/03/2021 247.50p 257.00p 244.98p 252.00p 128492
15/03/2021 250.00p 252.45p 240.00p 243.50p 207997
12/03/2021 240.00p 253.50p 240.00p 240.00p 128684
11/03/2021 240.00p 255.00p 240.00p 250.00p 106337
10/03/2021 238.00p 250.00p 233.00p 247.00p 45013
09/03/2021 232.00p 248.39p 232.00p 243.00p 121677
08/03/2021 238.00p 241.50p 233.50p 239.00p 80277
05/03/2021 231.00p 240.50p 231.00p 238.00p 101086
04/03/2021 238.50p 242.00p 231.50p 236.50p 49170
03/03/2021 237.50p 241.50p 231.00p 237.50p 258059
02/03/2021 240.00p 243.50p 231.00p 231.00p 118083
01/03/2021 236.50p 250.00p 236.00p 238.00p 116831
26/02/2021 243.00p 247.50p 235.00p 235.50p 217904
25/02/2021 248.00p 253.50p 237.37p 242.50p 80990
24/02/2021 249.50p 251.40p 240.00p 243.50p 55853
23/02/2021 250.50p 254.50p 242.80p 245.00p 219282
22/02/2021 251.00p 258.60p 236.50p 242.00p 343504
19/02/2021 258.00p 260.00p 250.50p 255.50p 234320
18/02/2021 269.50p 269.50p 253.52p 267.00p 142296
17/02/2021 264.50p 271.00p 260.00p 260.00p 1744392
16/02/2021 265.00p 266.50p 260.00p 260.50p 345180
15/02/2021 259.50p 272.50p 256.00p 260.50p 97780
12/02/2021 264.50p 273.00p 260.00p 268.00p 139539
11/02/2021 263.00p 268.00p 261.50p 265.00p 57908
10/02/2021 263.00p 265.50p 260.00p 265.50p 70320
09/02/2021 260.00p 268.50p 248.00p 267.00p 73706
08/02/2021 264.50p 264.50p 257.15p 260.00p 98747
05/02/2021 261.00p 263.24p 256.55p 260.00p 90732
04/02/2021 269.00p 269.00p 258.78p 260.50p 251027
03/02/2021 265.00p 275.50p 260.00p 263.00p 98011
02/02/2021 262.50p 275.50p 262.50p 267.00p 125990
01/02/2021 260.00p 272.00p 255.84p 266.00p 88872
29/01/2021 268.00p 275.50p 260.00p 260.00p 212451
28/01/2021 259.50p 271.50p 258.00p 270.00p 251975
27/01/2021 265.50p 274.50p 253.60p 260.00p 168942
26/01/2021 268.00p 275.50p 252.50p 267.00p 126136
25/01/2021 271.00p 292.00p 260.00p 267.00p 127585
22/01/2021 270.50p 292.50p 264.44p 270.00p 528222
21/01/2021 282.00p 299.50p 273.50p 273.50p 304824
20/01/2021 270.00p 279.00p 265.00p 275.00p 114727
19/01/2021 278.00p 281.50p 265.00p 267.00p 126442
18/01/2021 265.00p 280.50p 265.00p 273.00p 36078
15/01/2021 288.00p 288.00p 270.30p 270.50p 94889
14/01/2021 286.50p 288.50p 283.00p 283.00p 61474
13/01/2021 284.00p 288.00p 277.00p 284.00p 60467
12/01/2021 283.00p 288.00p 279.50p 279.50p 54245
11/01/2021 289.00p 292.78p 281.50p 284.50p 101979
08/01/2021 280.00p 294.50p 273.65p 287.00p 265969
07/01/2021 271.50p 285.50p 265.50p 280.50p 259531
06/01/2021 262.00p 273.00p 256.83p 272.00p 346543
05/01/2021 247.50p 265.45p 247.50p 262.00p 107584
04/01/2021 258.50p 266.50p 252.24p 260.00p 85712
31/12/2020 258.50p 262.50p 254.00p 256.00p 55794
30/12/2020 252.50p 261.50p 252.00p 253.00p 94820
24/12/2020 252.50p 267.60p 252.50p 259.00p 54787
23/12/2020 262.00p 269.90p 253.00p 253.00p 76544
22/12/2020 270.00p 273.50p 250.50p 257.50p 266856
21/12/2020 257.50p 269.20p 250.00p 263.50p 114895
18/12/2020 251.00p 272.24p 243.50p 267.00p 327500
17/12/2020 246.00p 255.33p 244.00p 254.50p 76083
16/12/2020 246.00p 260.00p 242.00p 250.50p 184668
15/12/2020 245.00p 246.50p 236.76p 242.50p 108662
14/12/2020 226.00p 246.00p 225.50p 246.00p 109660

*Close Price adjusted for both dividends and splits