Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/12/2020 237.00p 240.50p 226.00p 226.00p 71352
10/12/2020 228.50p 239.00p 228.50p 239.00p 92417
09/12/2020 239.00p 243.44p 232.58p 237.00p 98030
08/12/2020 237.50p 240.33p 233.00p 236.00p 105145
07/12/2020 236.50p 241.07p 232.50p 234.50p 124499
04/12/2020 238.50p 240.00p 234.00p 235.00p 116226
03/12/2020 237.50p 239.75p 232.50p 237.50p 82753
02/12/2020 228.00p 241.00p 220.50p 234.00p 102203
01/12/2020 232.00p 239.00p 228.50p 235.50p 93386
30/11/2020 231.50p 241.50p 223.84p 225.50p 167851
27/11/2020 237.50p 237.50p 222.40p 228.00p 161141
26/11/2020 237.50p 237.50p 220.50p 226.00p 135648
25/11/2020 230.50p 238.00p 226.00p 227.00p 141753
24/11/2020 245.50p 251.50p 232.50p 232.50p 159958
23/11/2020 241.50p 251.50p 238.23p 242.50p 278990
20/11/2020 238.50p 245.50p 226.00p 235.50p 350397
19/11/2020 245.00p 255.50p 230.50p 236.00p 320256
18/11/2020 264.00p 267.50p 235.50p 243.00p 515579
17/11/2020 260.00p 267.50p 251.50p 262.50p 547211
16/11/2020 246.50p 258.00p 241.90p 256.50p 193825
13/11/2020 257.50p 257.50p 248.75p 252.00p 113895
12/11/2020 251.50p 257.00p 242.50p 253.00p 253313
10/11/2020 258.00p 262.00p 251.50p 256.00p 468429
09/11/2020 249.50p 260.00p 243.70p 254.00p 587821
06/11/2020 248.00p 251.50p 245.00p 250.00p 102384
05/11/2020 241.50p 258.61p 237.00p 250.00p 705368
04/11/2020 241.50p 251.00p 226.00p 240.00p 153436
03/11/2020 230.50p 237.50p 217.97p 230.50p 177631
02/11/2020 225.00p 239.50p 215.50p 225.00p 212611
30/10/2020 233.50p 236.50p 224.65p 228.00p 188308
29/10/2020 230.00p 242.50p 225.50p 228.50p 253200
28/10/2020 258.50p 269.50p 226.50p 237.00p 510124
27/10/2020 255.50p 258.50p 247.00p 254.00p 101017
26/10/2020 253.50p 261.00p 246.50p 255.00p 475453
23/10/2020 255.50p 263.80p 248.00p 261.00p 393535
22/10/2020 255.00p 259.00p 243.50p 257.00p 304194
21/10/2020 242.50p 251.50p 240.00p 250.00p 394072
20/10/2020 236.50p 258.67p 236.50p 243.00p 1046305
19/10/2020 217.50p 221.50p 214.50p 219.00p 291122
16/10/2020 218.00p 223.25p 216.00p 218.00p 127004
15/10/2020 210.00p 216.00p 206.00p 212.00p 126424
14/10/2020 214.50p 216.00p 206.50p 210.00p 42156
13/10/2020 219.00p 219.00p 213.50p 217.00p 20715
12/10/2020 210.00p 220.00p 210.00p 216.50p 112331
09/10/2020 214.00p 222.25p 213.00p 213.00p 97034
08/10/2020 213.50p 221.50p 212.50p 215.00p 67596
07/10/2020 214.00p 225.00p 207.48p 220.00p 191655
06/10/2020 219.00p 219.50p 206.45p 216.00p 191939
05/10/2020 201.00p 218.50p 197.10p 218.50p 189604
02/10/2020 195.00p 209.00p 193.00p 200.50p 202437
01/10/2020 196.00p 201.50p 192.00p 198.00p 76871
30/09/2020 193.00p 196.40p 192.00p 193.00p 98936
29/09/2020 188.40p 202.50p 188.40p 194.00p 110359
28/09/2020 185.00p 202.50p 185.00p 194.20p 165105
25/09/2020 175.00p 193.92p 175.00p 190.40p 139337
24/09/2020 208.00p 209.50p 175.20p 178.60p 340790
23/09/2020 201.50p 214.00p 195.00p 203.00p 121661
22/09/2020 197.20p 209.50p 195.00p 195.00p 118535
21/09/2020 202.50p 213.44p 195.00p 196.20p 385072
18/09/2020 208.00p 220.00p 206.00p 220.00p 346220
17/09/2020 214.00p 214.00p 205.58p 208.00p 115110
16/09/2020 208.50p 214.00p 206.90p 212.00p 334594
15/09/2020 203.00p 216.50p 190.60p 208.50p 385876
14/09/2020 198.00p 203.49p 194.74p 203.00p 192166
11/09/2020 198.00p 198.00p 187.18p 197.80p 152499
10/09/2020 197.20p 198.00p 190.00p 190.00p 144475
09/09/2020 193.00p 199.20p 185.80p 192.80p 270942
08/09/2020 192.00p 195.80p 186.20p 186.20p 387520
07/09/2020 181.80p 191.00p 180.00p 187.00p 195451
04/09/2020 185.00p 185.97p 178.40p 180.00p 135774
03/09/2020 187.00p 191.00p 178.40p 178.40p 96747
02/09/2020 181.00p 190.00p 180.80p 184.40p 111828
01/09/2020 183.20p 190.00p 181.20p 182.20p 110212
31/08/2020 183.20p 187.20p 181.20p 181.20p 94729
28/08/2020 183.20p 187.20p 181.20p 181.20p 94729
27/08/2020 180.80p 189.40p 180.80p 187.00p 265508
26/08/2020 182.20p 186.80p 182.00p 184.00p 88930
25/08/2020 181.00p 188.80p 175.40p 186.00p 182749
24/08/2020 188.00p 189.00p 176.60p 180.60p 293574
21/08/2020 187.40p 190.00p 180.40p 182.60p 188094
20/08/2020 187.00p 188.40p 180.00p 185.00p 367024
19/08/2020 169.00p 189.80p 169.00p 188.40p 881146
18/08/2020 160.00p 160.67p 155.30p 159.20p 88779
17/08/2020 156.20p 160.17p 153.20p 159.00p 116885
14/08/2020 159.40p 160.40p 154.50p 157.40p 39597
13/08/2020 155.00p 160.20p 154.00p 154.00p 320451
12/08/2020 155.60p 165.00p 155.45p 158.20p 90985
11/08/2020 162.00p 162.00p 154.97p 159.80p 133397
10/08/2020 152.00p 162.00p 152.00p 159.80p 163564
07/08/2020 150.00p 158.00p 148.24p 158.00p 308183
06/08/2020 143.00p 151.20p 143.00p 151.20p 207876
05/08/2020 135.20p 149.56p 135.20p 147.80p 208893
04/08/2020 142.00p 147.80p 139.80p 144.40p 210909
03/08/2020 142.80p 144.00p 137.31p 141.20p 752355
31/07/2020 135.80p 142.19p 135.80p 140.80p 166420
30/07/2020 135.80p 143.00p 135.78p 138.00p 162848
29/07/2020 137.40p 142.00p 133.00p 140.00p 1580014
28/07/2020 135.60p 136.91p 133.40p 135.20p 123846
27/07/2020 126.20p 136.00p 126.20p 135.00p 275715
24/07/2020 126.80p 135.00p 125.99p 130.00p 145059
23/07/2020 134.60p 134.60p 125.91p 131.20p 100012
22/07/2020 129.00p 135.00p 128.00p 130.00p 148054
21/07/2020 133.80p 133.80p 125.80p 130.00p 225128
20/07/2020 128.80p 130.80p 125.00p 128.00p 160589
17/07/2020 131.80p 135.95p 128.00p 129.80p 188726
16/07/2020 128.80p 132.00p 125.20p 132.00p 352993
15/07/2020 121.20p 126.40p 120.94p 123.60p 169148
14/07/2020 120.00p 128.00p 115.60p 127.60p 379140
13/07/2020 116.40p 129.82p 113.20p 121.00p 759613
10/07/2020 105.20p 107.00p 100.20p 102.00p 71518
09/07/2020 101.60p 107.80p 99.10p 105.00p 1002767
08/07/2020 99.10p 104.00p 99.00p 104.00p 140533
07/07/2020 103.40p 107.80p 99.30p 103.80p 130682
06/07/2020 99.10p 105.80p 99.10p 105.00p 111310
03/07/2020 103.00p 104.80p 98.10p 100.00p 1886980
02/07/2020 102.60p 102.60p 98.00p 98.00p 47111
01/07/2020 95.80p 102.00p 95.80p 102.00p 776250
30/06/2020 93.60p 100.00p 92.26p 94.10p 197172
29/06/2020 93.10p 99.90p 93.10p 93.60p 70334
26/06/2020 93.10p 99.86p 93.10p 93.40p 94485
25/06/2020 102.60p 102.60p 94.30p 94.30p 92078
24/06/2020 99.30p 101.75p 96.10p 96.10p 85189
23/06/2020 102.40p 102.80p 96.10p 97.20p 122210
22/06/2020 102.80p 102.80p 99.27p 100.00p 308483
19/06/2020 98.10p 102.80p 96.26p 98.30p 503484
18/06/2020 102.80p 102.80p 96.00p 99.00p 178109
17/06/2020 102.80p 103.00p 97.10p 103.00p 103696

*Close Price adjusted for both dividends and splits