Lookers (LOOK) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lookers

Date Open High Low Close* Volume
05/07/2016 108.50p 111.65p 100.75p 100.75p 950289
04/07/2016 110.25p 116.75p 107.00p 107.50p 869160
01/07/2016 108.50p 113.75p 106.19p 112.50p 915805
30/06/2016 108.75p 110.46p 106.00p 107.00p 740746
29/06/2016 107.00p 109.48p 106.00p 106.50p 1335723
28/06/2016 96.00p 108.00p 96.00p 105.00p 1375863
27/06/2016 120.75p 122.63p 88.00p 92.50p 3987799
24/06/2016 135.00p 135.00p 114.18p 120.00p 3128144
23/06/2016 141.75p 146.79p 140.75p 146.00p 694024
22/06/2016 140.00p 141.25p 139.00p 140.75p 764456
21/06/2016 135.25p 139.56p 135.00p 138.00p 235629
20/06/2016 134.75p 140.00p 132.00p 138.50p 1632087
17/06/2016 126.90p 130.60p 125.00p 130.00p 5509176
16/06/2016 125.20p 126.90p 124.10p 125.50p 915743
15/06/2016 125.00p 127.95p 123.70p 125.00p 694996
14/06/2016 129.00p 131.02p 118.60p 123.40p 1078994
13/06/2016 130.20p 132.70p 125.00p 129.70p 620436
10/06/2016 132.40p 135.40p 128.22p 132.30p 451796
09/06/2016 131.90p 134.30p 131.50p 133.20p 360949
08/06/2016 135.70p 137.83p 131.70p 132.50p 513081
07/06/2016 145.30p 145.30p 138.00p 138.00p 311380
06/06/2016 143.70p 144.40p 136.82p 141.60p 318080
03/06/2016 144.90p 144.90p 141.00p 142.80p 437357
02/06/2016 140.60p 145.58p 140.60p 142.30p 403002
01/06/2016 148.30p 150.07p 142.00p 144.00p 615382
31/05/2016 148.00p 150.00p 143.30p 149.70p 504619
27/05/2016 150.10p 150.10p 145.90p 148.10p 295251
26/05/2016 148.80p 152.11p 146.30p 146.40p 270220
25/05/2016 147.30p 153.50p 147.30p 152.50p 433188
24/05/2016 146.70p 149.50p 146.10p 149.50p 382020
23/05/2016 145.70p 147.00p 142.24p 146.60p 737052
20/05/2016 140.40p 145.07p 140.40p 143.00p 359975
19/05/2016 140.80p 144.94p 140.68p 142.80p 343757
18/05/2016 140.00p 144.00p 139.40p 143.90p 1110410
17/05/2016 138.00p 145.00p 137.00p 139.50p 972454
16/05/2016 131.60p 135.30p 131.00p 131.70p 471591
13/05/2016 138.40p 138.60p 130.80p 131.00p 560167
12/05/2016 136.30p 140.30p 136.30p 139.20p 948091
11/05/2016 133.40p 137.40p 133.40p 137.40p 1035936
10/05/2016 134.10p 139.40p 130.37p 135.10p 1688718
09/05/2016 135.30p 140.00p 130.28p 130.80p 850657
06/05/2016 138.80p 143.10p 135.40p 135.40p 506321
05/05/2016 139.80p 143.00p 139.80p 141.30p 1149543
04/05/2016 139.00p 145.94p 139.00p 142.40p 318570
03/05/2016 141.00p 143.70p 136.77p 141.40p 1152320
29/04/2016 148.70p 148.70p 139.10p 139.10p 646193
28/04/2016 144.60p 149.30p 143.40p 145.10p 265847
27/04/2016 145.00p 149.40p 145.00p 147.90p 368911
26/04/2016 146.30p 151.00p 146.00p 146.20p 996551
25/04/2016 142.40p 150.60p 142.40p 147.10p 2247434
22/04/2016 143.80p 146.80p 143.80p 144.90p 633187
21/04/2016 144.00p 145.87p 143.50p 145.10p 1105351
20/04/2016 147.00p 147.50p 141.00p 143.90p 1119984
19/04/2016 145.30p 150.00p 145.30p 147.00p 287953
18/04/2016 148.00p 150.10p 145.71p 147.40p 650646
15/04/2016 149.30p 153.20p 148.70p 149.00p 268441
14/04/2016 156.70p 156.70p 149.40p 151.30p 290479
13/04/2016 153.90p 155.80p 151.00p 155.70p 631596
12/04/2016 153.80p 156.10p 150.00p 150.10p 497665
11/04/2016 156.60p 157.20p 148.90p 150.60p 203985
08/04/2016 155.30p 156.00p 152.70p 153.00p 188024
07/04/2016 153.70p 157.40p 152.70p 153.90p 370132
06/04/2016 159.80p 159.80p 154.70p 157.20p 391065
05/04/2016 155.80p 158.30p 152.20p 156.20p 300053
04/04/2016 153.70p 160.30p 152.53p 154.30p 378468
01/04/2016 156.10p 157.87p 154.72p 157.20p 177310
31/03/2016 166.00p 166.00p 158.40p 158.40p 2825477
30/03/2016 164.40p 164.50p 162.50p 162.50p 207254
29/03/2016 160.30p 161.90p 158.20p 161.90p 218969
24/03/2016 160.30p 164.90p 160.30p 160.50p 827088
23/03/2016 157.10p 162.40p 157.10p 162.40p 585762
22/03/2016 158.60p 160.80p 156.80p 160.50p 541962
21/03/2016 161.30p 163.30p 156.30p 162.50p 5655643
18/03/2016 166.70p 166.70p 156.80p 160.00p 2541331
17/03/2016 165.20p 167.10p 161.60p 163.90p 333441
16/03/2016 166.40p 166.90p 164.50p 166.70p 433374
15/03/2016 166.30p 169.75p 161.80p 165.10p 397738
14/03/2016 164.60p 169.50p 163.00p 167.60p 1428423
11/03/2016 161.30p 164.00p 160.30p 163.60p 806589
10/03/2016 161.80p 164.30p 161.80p 163.30p 656636
09/03/2016 164.90p 165.40p 159.90p 162.10p 600164
08/03/2016 164.50p 164.90p 161.30p 163.10p 344613
07/03/2016 162.20p 166.00p 162.20p 162.80p 276804
04/03/2016 160.10p 163.20p 158.33p 162.90p 515130
03/03/2016 161.00p 161.00p 157.80p 160.10p 721427
02/03/2016 158.50p 163.10p 157.50p 161.40p 486497
01/03/2016 156.00p 159.70p 154.70p 156.70p 140569
29/02/2016 152.90p 156.00p 152.30p 154.90p 223888
26/02/2016 153.90p 159.30p 152.60p 156.70p 278663
25/02/2016 152.60p 154.80p 146.50p 154.70p 661993
24/02/2016 145.60p 150.50p 145.60p 148.50p 1488742
23/02/2016 155.90p 155.90p 148.00p 148.20p 1086410
22/02/2016 158.50p 158.50p 151.40p 152.00p 600533
19/02/2016 154.70p 155.60p 153.00p 154.60p 492527
18/02/2016 153.00p 157.52p 153.00p 155.00p 135350
17/02/2016 146.00p 156.60p 146.00p 155.50p 252831
16/02/2016 154.00p 157.10p 146.60p 146.60p 906331
15/02/2016 151.70p 155.30p 149.60p 154.50p 320247
12/02/2016 148.00p 152.13p 147.50p 148.10p 336882
11/02/2016 152.60p 153.30p 151.30p 151.50p 586885
10/02/2016 143.30p 155.00p 143.30p 153.80p 210812
09/02/2016 150.00p 150.00p 141.44p 146.10p 404987
08/02/2016 155.00p 155.00p 143.22p 146.20p 388743
05/02/2016 153.10p 157.40p 149.93p 152.10p 1092365
04/02/2016 161.70p 162.42p 154.20p 156.20p 253673
03/02/2016 163.50p 163.50p 157.80p 159.20p 306692
02/02/2016 162.60p 164.34p 162.42p 163.10p 2768313
01/02/2016 159.80p 163.10p 158.70p 162.60p 2715691
29/01/2016 160.00p 160.00p 155.70p 158.00p 544646
28/01/2016 160.00p 160.00p 157.70p 158.20p 258657
27/01/2016 159.00p 160.00p 156.20p 160.00p 814394
26/01/2016 157.00p 159.75p 157.00p 159.00p 138818
25/01/2016 163.20p 163.20p 156.60p 161.00p 216363
22/01/2016 159.00p 162.20p 157.50p 159.00p 722226
21/01/2016 157.60p 159.30p 151.00p 157.70p 1854683
20/01/2016 164.20p 165.20p 156.20p 156.30p 452197
19/01/2016 166.60p 166.60p 162.00p 164.90p 1525130
18/01/2016 167.10p 167.10p 159.00p 162.80p 1243722
15/01/2016 164.50p 166.58p 162.07p 163.40p 1077493
14/01/2016 170.20p 170.60p 164.60p 165.50p 727500
13/01/2016 171.20p 174.30p 170.00p 172.10p 116547
12/01/2016 168.30p 172.25p 168.30p 170.70p 161417
11/01/2016 170.00p 173.20p 168.60p 170.00p 185886
08/01/2016 172.00p 173.22p 170.60p 171.00p 685438
07/01/2016 170.30p 175.00p 170.30p 171.70p 1365007
06/01/2016 176.00p 176.00p 171.99p 173.50p 488780
05/01/2016 176.00p 177.90p 174.10p 175.00p 483841
04/01/2016 183.00p 183.00p 175.60p 177.70p 369978
31/12/2015 186.40p 188.80p 182.10p 185.00p 422422
30/12/2015 180.70p 186.59p 180.70p 185.00p 348941
29/12/2015 181.40p 186.20p 176.50p 185.00p 312356
24/12/2015 173.50p 179.53p 145.00p 177.80p 51134
23/12/2015 175.50p 178.00p 174.80p 178.00p 191495
22/12/2015 170.00p 176.90p 167.40p 175.70p 1938606
21/12/2015 164.90p 169.39p 164.90p 167.00p 898726
18/12/2015 170.00p 170.00p 162.42p 164.60p 1878658
17/12/2015 172.00p 172.00p 166.10p 167.90p 291057
16/12/2015 170.00p 170.00p 165.10p 168.50p 216129
15/12/2015 165.70p 172.00p 165.10p 166.60p 421172
14/12/2015 165.30p 171.60p 165.30p 168.90p 363781
11/12/2015 171.90p 171.90p 165.00p 168.20p 594616
10/12/2015 167.50p 174.00p 167.00p 168.00p 1087459
09/12/2015 175.50p 175.50p 168.90p 171.10p 215164
08/12/2015 177.00p 177.00p 170.30p 171.00p 197620
07/12/2015 176.90p 176.90p 171.20p 173.10p 165606
04/12/2015 172.40p 177.20p 171.80p 173.20p 130001
03/12/2015 175.00p 178.20p 173.00p 176.20p 1020502
02/12/2015 174.60p 175.00p 172.40p 173.40p 950753
01/12/2015 168.00p 174.30p 168.00p 174.00p 89868
30/11/2015 171.70p 173.10p 168.30p 173.10p 1703959
27/11/2015 171.90p 171.90p 168.40p 170.00p 1033712
26/11/2015 172.00p 172.00p 167.50p 169.30p 234380
25/11/2015 168.50p 171.00p 166.80p 170.00p 1911426
24/11/2015 171.00p 171.80p 164.70p 169.40p 309736
23/11/2015 172.50p 177.00p 168.00p 168.00p 1217732
20/11/2015 178.00p 178.00p 174.90p 177.00p 344758
19/11/2015 177.00p 177.00p 175.00p 176.00p 237035
18/11/2015 177.00p 177.00p 174.86p 175.10p 332122
17/11/2015 177.00p 177.00p 172.90p 176.00p 565360
16/11/2015 173.00p 175.80p 173.00p 175.10p 371894
13/11/2015 172.60p 176.98p 172.60p 175.70p 552545
12/11/2015 175.00p 177.70p 174.40p 176.80p 265671
11/11/2015 176.00p 176.00p 172.50p 175.00p 439764
10/11/2015 177.80p 177.80p 175.00p 175.30p 164924
09/11/2015 176.00p 176.60p 174.50p 176.60p 488600
06/11/2015 176.70p 177.30p 172.80p 175.60p 415953
05/11/2015 179.70p 179.84p 172.00p 174.10p 376691
04/11/2015 177.30p 180.08p 173.60p 175.00p 1546511
03/11/2015 177.70p 177.90p 176.80p 177.30p 259457
02/11/2015 175.00p 177.20p 175.00p 176.90p 375710
30/10/2015 170.00p 176.20p 170.00p 175.90p 841034
29/10/2015 172.00p 172.00p 167.60p 169.00p 137770
28/10/2015 169.00p 172.40p 168.60p 171.50p 890751
27/10/2015 171.00p 171.00p 168.60p 169.60p 160234
26/10/2015 171.00p 171.40p 169.10p 171.00p 439756
23/10/2015 172.80p 172.80p 170.70p 171.00p 736726
22/10/2015 171.20p 172.03p 170.20p 171.20p 330503
21/10/2015 173.00p 173.00p 171.70p 172.20p 3678719
20/10/2015 171.60p 172.10p 170.60p 172.00p 129437
19/10/2015 170.00p 172.40p 169.20p 171.80p 259289
16/10/2015 168.60p 169.90p 168.20p 169.40p 150545
15/10/2015 169.00p 169.00p 167.60p 168.80p 361828
14/10/2015 166.20p 168.81p 166.20p 167.70p 2598276
13/10/2015 167.50p 169.60p 167.00p 168.90p 580398
12/10/2015 170.00p 172.20p 168.00p 168.60p 278603
09/10/2015 164.60p 172.70p 164.60p 171.00p 550762
08/10/2015 169.70p 169.70p 167.20p 168.20p 378136
07/10/2015 166.20p 168.20p 165.20p 167.50p 2463624
06/10/2015 167.50p 167.50p 163.50p 166.10p 682260
05/10/2015 167.60p 168.00p 165.30p 166.40p 592113
02/10/2015 166.60p 167.90p 163.90p 166.30p 1537057
01/10/2015 167.70p 169.90p 165.00p 166.50p 232464
30/09/2015 168.70p 170.10p 166.00p 166.70p 530871
29/09/2015 177.70p 177.70p 167.70p 167.70p 795668
28/09/2015 175.90p 178.40p 174.10p 174.10p 1382877
25/09/2015 180.00p 180.00p 177.00p 178.30p 694994
24/09/2015 182.30p 182.30p 175.60p 177.00p 3850341
23/09/2015 178.30p 181.70p 178.30p 181.20p 2446241
22/09/2015 183.00p 183.00p 178.90p 180.60p 5175898
21/09/2015 179.20p 182.80p 177.00p 181.70p 750558

*Close Price adjusted for both dividends and splits