Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2019 74.40p 75.20p 73.00p 73.50p 109264
03/09/2019 73.10p 76.00p 72.80p 73.00p 160589
02/09/2019 72.20p 74.00p 71.80p 74.00p 115554
30/08/2019 74.70p 75.86p 69.11p 69.20p 375670
29/08/2019 75.50p 76.20p 72.10p 74.40p 233551
28/08/2019 78.10p 78.16p 73.11p 76.50p 167949
27/08/2019 77.30p 80.00p 76.40p 77.90p 56868
23/08/2019 81.00p 83.00p 76.10p 78.30p 308620
22/08/2019 81.40p 81.40p 76.20p 79.10p 304104
21/08/2019 73.00p 80.80p 73.00p 79.20p 514446
20/08/2019 75.90p 77.50p 72.70p 74.00p 279369
19/08/2019 74.60p 76.60p 74.00p 76.00p 85413
16/08/2019 74.90p 74.90p 71.40p 71.40p 68812
15/08/2019 75.50p 75.67p 67.00p 72.00p 749626
14/08/2019 79.20p 80.20p 75.00p 77.00p 522318
13/08/2019 80.00p 80.00p 74.08p 76.80p 443901
12/08/2019 81.10p 83.96p 75.20p 77.00p 462176
09/08/2019 84.50p 84.72p 80.50p 80.60p 225576
08/08/2019 80.10p 85.87p 78.11p 84.40p 594671
07/08/2019 90.00p 90.00p 77.60p 79.20p 1365562
06/08/2019 90.40p 90.40p 88.20p 89.80p 99493
05/08/2019 91.10p 92.97p 86.39p 89.60p 460738
02/08/2019 96.40p 97.50p 91.00p 91.80p 420582
01/08/2019 97.60p 100.40p 94.85p 96.40p 236514
31/07/2019 101.60p 103.00p 93.00p 97.60p 921107
30/07/2019 119.00p 120.04p 96.20p 97.10p 1991394
29/07/2019 119.00p 121.00p 116.47p 119.00p 457905
26/07/2019 115.80p 117.60p 114.00p 116.00p 93981
25/07/2019 116.40p 119.60p 115.00p 117.80p 175076
24/07/2019 118.00p 119.29p 115.00p 117.60p 222081
23/07/2019 115.40p 117.00p 111.60p 116.80p 179620
22/07/2019 110.40p 115.61p 109.00p 113.60p 155716
19/07/2019 113.00p 113.00p 109.84p 112.00p 135757
18/07/2019 109.80p 114.90p 108.60p 110.20p 416679
17/07/2019 112.00p 117.15p 109.60p 114.60p 494890
16/07/2019 108.00p 113.00p 106.81p 108.80p 245415
15/07/2019 106.00p 107.60p 103.22p 106.60p 117547
12/07/2019 108.00p 108.00p 102.43p 103.20p 162897
11/07/2019 106.00p 109.80p 102.60p 105.60p 316068
10/07/2019 107.00p 111.80p 102.80p 108.40p 388487
09/07/2019 110.60p 110.60p 99.02p 102.80p 1139315
08/07/2019 109.00p 111.30p 105.67p 107.00p 587229
05/07/2019 109.40p 112.00p 108.20p 110.40p 183168
04/07/2019 110.40p 114.48p 110.00p 110.00p 126535
03/07/2019 110.00p 114.46p 107.00p 112.40p 230405
02/07/2019 110.80p 113.78p 106.68p 107.00p 327267
01/07/2019 106.00p 115.00p 106.00p 113.00p 309833
28/06/2019 114.80p 114.80p 107.00p 107.20p 568319
27/06/2019 106.00p 112.88p 103.40p 108.40p 574461
26/06/2019 107.60p 109.14p 97.30p 103.20p 993530
25/06/2019 114.80p 114.80p 106.85p 109.00p 358196
24/06/2019 112.00p 114.40p 105.36p 109.80p 891787
21/06/2019 116.60p 122.00p 112.20p 115.00p 2359632
20/06/2019 120.00p 124.60p 107.71p 117.60p 1244843
19/06/2019 130.00p 130.00p 114.20p 117.60p 930895
18/06/2019 129.20p 129.40p 125.81p 128.40p 167825
17/06/2019 130.20p 130.20p 125.20p 127.20p 183125
14/06/2019 130.80p 130.80p 128.60p 130.00p 195961
13/06/2019 131.40p 131.40p 128.60p 129.80p 260061
12/06/2019 131.60p 131.60p 127.22p 130.00p 515896
11/06/2019 127.20p 130.00p 127.20p 129.60p 345254
10/06/2019 129.00p 129.27p 125.60p 128.00p 611540
07/06/2019 131.60p 131.60p 126.65p 129.00p 665530
06/06/2019 132.00p 133.00p 128.00p 129.60p 659660
05/06/2019 121.00p 133.00p 121.00p 130.00p 1470497
04/06/2019 119.80p 124.80p 116.73p 121.00p 406385
03/06/2019 118.00p 120.00p 113.50p 120.00p 333089
31/05/2019 119.00p 119.00p 113.61p 118.00p 333642
30/05/2019 121.40p 121.40p 116.40p 118.00p 427678
29/05/2019 120.80p 120.80p 117.60p 119.00p 700105
28/05/2019 121.60p 123.35p 118.60p 119.00p 952677
24/05/2019 114.00p 121.97p 113.06p 120.40p 2242862
23/05/2019 99.50p 103.80p 96.66p 101.80p 888920
22/05/2019 92.00p 99.00p 91.55p 99.00p 743774
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

*Close Price adjusted for both dividends and splits