Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2019 91.40p 92.00p 87.93p 92.00p 593667
20/05/2019 89.90p 91.50p 88.00p 91.00p 528225
17/05/2019 91.50p 92.03p 87.00p 88.00p 657210
16/05/2019 90.90p 91.94p 90.00p 90.50p 164871
15/05/2019 92.40p 92.93p 89.57p 91.70p 428316
14/05/2019 93.00p 94.00p 91.42p 93.10p 268724
13/05/2019 94.00p 94.70p 91.60p 93.00p 711163
10/05/2019 89.30p 95.50p 87.48p 91.90p 632973
09/05/2019 89.90p 90.00p 86.29p 88.40p 421623
08/05/2019 84.30p 90.00p 83.43p 88.00p 754322
07/05/2019 79.20p 85.53p 79.00p 84.60p 1043781
03/05/2019 77.90p 79.00p 75.80p 77.50p 182828
02/05/2019 76.40p 78.03p 74.94p 76.40p 118888
01/05/2019 77.10p 79.30p 75.70p 76.90p 204447
30/04/2019 77.00p 79.96p 76.95p 77.00p 112653
29/04/2019 78.00p 78.36p 77.16p 77.30p 172605
26/04/2019 76.00p 76.26p 75.00p 75.50p 108065
25/04/2019 76.60p 77.65p 75.00p 75.90p 152586
24/04/2019 78.70p 80.99p 76.22p 77.35p 240366
23/04/2019 78.00p 81.17p 78.00p 78.90p 75651
18/04/2019 81.60p 81.60p 80.32p 81.60p 38598
17/04/2019 83.00p 83.00p 78.25p 82.10p 122733
16/04/2019 79.30p 80.28p 78.54p 79.40p 286091
15/04/2019 83.80p 83.80p 78.40p 79.50p 322164
12/04/2019 79.20p 82.47p 78.00p 80.20p 783227
11/04/2019 76.60p 81.54p 76.55p 79.10p 889004
10/04/2019 81.40p 81.40p 73.00p 77.00p 438385
09/04/2019 79.00p 83.67p 76.50p 77.80p 1150861
08/04/2019 74.00p 79.71p 72.75p 76.10p 726398
05/04/2019 72.30p 74.00p 71.30p 72.75p 398119
04/04/2019 73.00p 74.00p 72.00p 73.00p 257684
03/04/2019 71.20p 72.80p 70.00p 72.70p 149572
02/04/2019 73.10p 74.32p 70.02p 71.30p 238041
01/04/2019 79.20p 79.20p 72.68p 73.40p 461894
29/03/2019 71.80p 76.80p 70.20p 75.50p 339875
28/03/2019 68.00p 72.63p 68.00p 70.70p 332312
27/03/2019 70.40p 72.00p 69.49p 71.40p 251577
26/03/2019 69.20p 70.60p 68.00p 69.70p 130011
25/03/2019 67.00p 68.75p 67.00p 67.40p 471985
22/03/2019 68.00p 69.40p 67.55p 68.40p 198982
21/03/2019 69.00p 70.36p 67.00p 67.60p 360791
20/03/2019 70.00p 71.14p 68.02p 68.60p 138779
19/03/2019 65.40p 70.58p 65.40p 68.70p 357314
18/03/2019 65.60p 70.00p 64.90p 70.00p 268074
15/03/2019 65.00p 65.72p 64.12p 65.60p 97822
14/03/2019 65.80p 66.00p 64.62p 65.60p 71183
13/03/2019 64.00p 64.80p 61.78p 64.30p 80133
12/03/2019 64.41p 64.59p 62.28p 64.50p 59297
11/03/2019 63.80p 65.40p 61.49p 64.40p 272204
08/03/2019 65.60p 65.60p 61.00p 61.90p 337412
07/03/2019 63.60p 65.80p 62.22p 64.40p 354082
06/03/2019 55.20p 66.80p 55.20p 63.20p 2426585
05/03/2019 58.40p 59.00p 57.70p 59.00p 19606
04/03/2019 55.60p 58.80p 55.60p 58.50p 313058
01/03/2019 58.20p 58.59p 57.80p 58.00p 110509
28/02/2019 58.60p 58.95p 58.00p 58.60p 111022
27/02/2019 58.80p 59.00p 57.60p 59.00p 19934
26/02/2019 57.80p 59.00p 57.20p 58.50p 232398
25/02/2019 55.00p 56.60p 55.00p 56.20p 72821
22/02/2019 57.00p 58.22p 55.62p 58.00p 40994
21/02/2019 58.80p 58.98p 55.00p 57.80p 142885
20/02/2019 58.00p 59.00p 55.85p 58.00p 136851
19/02/2019 57.00p 58.32p 57.00p 57.00p 73180
18/02/2019 57.80p 59.00p 56.69p 58.60p 245696
15/02/2019 52.80p 56.40p 52.80p 56.40p 138036
14/02/2019 55.60p 58.45p 54.30p 54.30p 53831
13/02/2019 57.40p 58.59p 57.40p 57.40p 156736
12/02/2019 59.00p 59.00p 57.80p 58.20p 202584
11/02/2019 58.60p 59.20p 56.77p 58.20p 1380980
08/02/2019 56.20p 56.65p 55.82p 56.10p 109360
07/02/2019 58.00p 58.00p 55.10p 57.00p 162107
06/02/2019 58.00p 58.94p 57.00p 57.40p 531854
05/02/2019 57.00p 59.00p 56.60p 58.00p 308249
04/02/2019 56.00p 57.00p 56.00p 56.40p 419961
01/02/2019 53.80p 56.80p 53.16p 56.00p 339656
31/01/2019 50.80p 54.82p 49.10p 52.00p 671950
30/01/2019 54.60p 55.00p 50.50p 51.00p 258163
29/01/2019 53.60p 58.00p 53.00p 54.00p 891229
28/01/2019 53.00p 56.00p 52.46p 53.20p 531469
25/01/2019 49.90p 52.62p 48.97p 52.60p 367218
24/01/2019 50.00p 50.00p 47.20p 47.60p 206879
23/01/2019 48.90p 50.00p 48.00p 49.60p 170112
22/01/2019 45.80p 50.97p 44.64p 48.10p 578318
21/01/2019 43.00p 45.66p 42.03p 44.85p 392208
18/01/2019 40.70p 42.00p 40.70p 42.00p 324100
17/01/2019 42.00p 42.00p 40.00p 40.20p 165757
16/01/2019 41.30p 41.40p 40.52p 40.90p 47329
15/01/2019 41.00p 42.70p 40.05p 40.05p 194084
14/01/2019 37.30p 40.40p 36.97p 39.70p 368064
11/01/2019 34.60p 36.50p 33.10p 36.15p 359901
10/01/2019 33.75p 34.50p 33.75p 34.30p 28930
09/01/2019 34.80p 34.80p 33.80p 34.60p 650788
08/01/2019 34.50p 34.59p 33.29p 34.30p 342842
07/01/2019 33.10p 34.67p 32.30p 33.00p 408544
04/01/2019 34.80p 35.40p 33.00p 33.50p 318127
03/01/2019 35.80p 36.40p 34.10p 34.10p 267114
02/01/2019 34.50p 35.90p 34.50p 34.80p 1181652
31/12/2018 34.80p 35.57p 34.50p 34.50p 269253
28/12/2018 35.40p 35.40p 33.90p 34.80p 212282
27/12/2018 35.70p 35.70p 34.10p 34.50p 419452
24/12/2018 33.80p 35.90p 33.30p 35.55p 102641
21/12/2018 33.60p 34.50p 32.10p 34.15p 855487
20/12/2018 34.90p 35.25p 33.28p 33.60p 237679
19/12/2018 35.00p 35.48p 34.10p 35.00p 237986
18/12/2018 35.40p 36.20p 35.00p 35.00p 279233
17/12/2018 37.20p 37.20p 34.80p 35.85p 116590
14/12/2018 37.30p 38.00p 37.00p 37.55p 82208
13/12/2018 38.20p 38.55p 37.00p 38.00p 42336
12/12/2018 39.50p 39.86p 38.00p 38.50p 78523
11/12/2018 40.00p 40.00p 39.00p 39.60p 143387
10/12/2018 39.60p 41.60p 39.60p 40.20p 715836
07/12/2018 38.60p 39.10p 38.60p 39.00p 3308
06/12/2018 40.00p 40.00p 38.00p 38.40p 214659
05/12/2018 38.80p 39.20p 38.11p 39.20p 42695
04/12/2018 38.20p 38.60p 37.75p 37.75p 431714
03/12/2018 40.00p 40.50p 38.00p 38.00p 52002
30/11/2018 39.90p 39.90p 38.20p 38.70p 87247
29/11/2018 39.00p 39.90p 38.00p 39.50p 5597
28/11/2018 37.90p 39.81p 37.65p 38.85p 84739
27/11/2018 38.40p 38.59p 37.17p 37.90p 136681
26/11/2018 40.00p 40.27p 38.80p 39.70p 330076
23/11/2018 39.00p 40.50p 38.90p 39.40p 133556
22/11/2018 40.00p 40.75p 39.00p 39.60p 167032
21/11/2018 42.00p 42.04p 40.60p 41.00p 34758
20/11/2018 42.20p 43.41p 42.20p 42.85p 188475
19/11/2018 42.00p 44.50p 42.00p 43.90p 229693
16/11/2018 44.80p 44.80p 42.85p 42.85p 95391
15/11/2018 46.00p 46.14p 45.10p 45.20p 69791
14/11/2018 46.50p 47.75p 45.00p 45.00p 105986
13/11/2018 46.00p 47.00p 45.00p 45.00p 210032
12/11/2018 44.60p 46.47p 43.70p 46.00p 112252
09/11/2018 43.70p 44.23p 43.70p 44.20p 50080
08/11/2018 43.00p 45.50p 42.50p 44.65p 26186
07/11/2018 45.00p 45.20p 44.20p 44.85p 17017
06/11/2018 44.30p 45.00p 43.31p 44.45p 147610
05/11/2018 39.90p 44.25p 39.36p 44.25p 466065
02/11/2018 39.00p 39.85p 38.70p 38.95p 162041
01/11/2018 39.40p 39.90p 37.82p 39.00p 67177
31/10/2018 37.70p 38.29p 37.10p 37.75p 126614
30/10/2018 37.80p 37.80p 37.00p 37.00p 28944
29/10/2018 36.60p 38.00p 36.50p 37.55p 149518
26/10/2018 37.00p 37.50p 36.00p 36.50p 195581
25/10/2018 37.60p 38.15p 36.15p 38.00p 232879
24/10/2018 37.30p 38.80p 35.51p 37.60p 556412
23/10/2018 40.00p 40.00p 37.00p 39.35p 120246
22/10/2018 41.10p 41.50p 40.00p 41.50p 329733
19/10/2018 43.00p 43.00p 40.20p 41.30p 566984
18/10/2018 44.10p 44.28p 43.00p 43.00p 49401
17/10/2018 44.90p 44.90p 43.00p 43.60p 14316
16/10/2018 42.30p 43.04p 42.00p 42.75p 22050
15/10/2018 43.10p 43.60p 42.46p 43.60p 30078
12/10/2018 41.70p 44.90p 41.67p 42.95p 95531
11/10/2018 37.10p 40.77p 35.20p 39.50p 193061
10/10/2018 42.10p 42.40p 38.30p 38.50p 489826
09/10/2018 46.30p 46.40p 41.20p 42.60p 235047
08/10/2018 47.90p 47.95p 44.81p 45.35p 167412
05/10/2018 47.90p 48.80p 47.87p 48.80p 40452
04/10/2018 48.10p 49.40p 47.10p 47.80p 117214
03/10/2018 48.10p 48.66p 48.00p 48.50p 21106
02/10/2018 50.00p 50.32p 49.15p 49.90p 122453
01/10/2018 50.60p 50.70p 50.40p 50.50p 57713
28/09/2018 49.00p 50.40p 48.24p 50.00p 67369
27/09/2018 50.00p 50.40p 49.00p 49.75p 72395
26/09/2018 50.00p 51.62p 49.20p 50.30p 111451
25/09/2018 50.00p 51.90p 48.10p 49.10p 449827
24/09/2018 51.40p 51.47p 50.47p 50.60p 84387
21/09/2018 53.00p 53.76p 50.80p 50.80p 468913
20/09/2018 53.00p 53.50p 51.80p 52.30p 243638
19/09/2018 54.00p 54.35p 52.64p 53.60p 147340
18/09/2018 54.60p 54.60p 52.53p 54.40p 41229
17/09/2018 53.60p 56.00p 51.40p 53.80p 331614
14/09/2018 51.20p 56.00p 50.60p 54.40p 590564
13/09/2018 45.70p 51.60p 45.70p 51.60p 695733
12/09/2018 45.40p 45.40p 42.80p 45.10p 586488
11/09/2018 47.70p 48.20p 44.10p 45.70p 337025
10/09/2018 50.00p 50.13p 45.00p 45.20p 1014225
07/09/2018 48.20p 50.20p 48.20p 49.60p 483402
06/09/2018 48.00p 50.00p 47.10p 49.05p 656234
05/09/2018 48.10p 49.00p 46.50p 46.70p 227237
04/09/2018 49.70p 50.00p 48.10p 49.05p 58673
03/09/2018 49.60p 50.00p 48.00p 49.35p 157222
31/08/2018 49.60p 50.00p 48.57p 49.30p 109883
30/08/2018 50.00p 51.00p 48.60p 49.30p 569024
29/08/2018 48.20p 51.03p 45.70p 47.00p 690410
28/08/2018 47.00p 52.00p 47.00p 50.20p 307007
24/08/2018 46.00p 48.00p 46.00p 47.60p 217458
23/08/2018 46.00p 47.83p 45.60p 47.10p 510831
22/08/2018 44.40p 46.00p 43.95p 44.60p 297215
21/08/2018 43.40p 44.50p 43.00p 43.10p 87929
20/08/2018 43.30p 44.40p 43.00p 43.00p 73127
17/08/2018 44.90p 45.34p 43.10p 43.10p 329208
16/08/2018 45.40p 48.60p 43.50p 44.40p 280234
15/08/2018 45.40p 45.80p 43.10p 43.10p 172054
14/08/2018 44.60p 46.58p 44.20p 44.40p 483608
13/08/2018 42.40p 46.60p 41.85p 43.70p 538641
10/08/2018 39.50p 42.29p 38.85p 41.30p 572283
09/08/2018 39.30p 40.00p 39.00p 39.70p 418150
08/08/2018 40.00p 40.16p 38.70p 39.00p 186280
07/08/2018 39.70p 40.00p 38.93p 40.00p 205886
06/08/2018 42.50p 42.90p 39.47p 39.80p 344472

*Close Price adjusted for both dividends and splits