Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/09/2015 180.50p 181.62p 178.50p 180.10p 598142
17/09/2015 177.90p 182.40p 177.70p 180.70p 339162
16/09/2015 177.60p 180.20p 174.10p 180.20p 292062
15/09/2015 179.10p 180.40p 173.70p 175.00p 636639
14/09/2015 183.00p 185.30p 179.38p 180.80p 775324
11/09/2015 173.00p 181.82p 173.00p 180.60p 202757
10/09/2015 183.00p 183.00p 178.88p 180.60p 567341
09/09/2015 181.00p 183.20p 179.09p 183.20p 616530
08/09/2015 181.00p 181.00p 179.25p 180.20p 541276
07/09/2015 181.40p 181.40p 178.20p 180.00p 473218
04/09/2015 180.00p 180.90p 176.41p 178.50p 1923509
03/09/2015 169.90p 184.33p 168.21p 180.50p 4377048
02/09/2015 157.00p 167.40p 157.00p 165.30p 2833342
01/09/2015 165.00p 165.00p 161.50p 163.60p 352059
28/08/2015 165.00p 165.00p 158.54p 162.00p 542911
27/08/2015 163.00p 165.00p 156.10p 163.20p 4262922
26/08/2015 160.50p 161.43p 156.70p 158.00p 2215587
25/08/2015 153.00p 162.90p 153.00p 161.30p 427360
24/08/2015 160.00p 160.00p 151.10p 154.00p 856725
21/08/2015 163.00p 165.00p 160.00p 163.00p 1009720
20/08/2015 165.25p 165.25p 163.00p 164.00p 211188
19/08/2015 165.00p 165.00p 161.50p 165.00p 695252
18/08/2015 161.50p 165.00p 161.00p 163.00p 307484
17/08/2015 162.00p 163.75p 160.00p 161.25p 1894062
14/08/2015 166.75p 167.50p 161.50p 161.50p 6764735
13/08/2015 165.00p 170.35p 160.00p 166.00p 3147515
12/08/2015 165.00p 168.90p 155.00p 162.75p 937301
11/08/2015 170.00p 170.00p 163.67p 163.75p 785801
10/08/2015 169.00p 169.00p 163.00p 164.50p 333677
07/08/2015 170.00p 170.00p 164.61p 165.00p 227865
06/08/2015 168.00p 169.44p 164.25p 164.75p 403425
05/08/2015 164.00p 167.75p 162.25p 166.00p 1460419
04/08/2015 162.00p 164.77p 161.00p 163.25p 833761
03/08/2015 164.75p 164.75p 159.50p 160.50p 345368
31/07/2015 162.00p 165.00p 157.75p 162.25p 168868
30/07/2015 157.75p 163.25p 156.50p 159.25p 664744
29/07/2015 150.00p 160.00p 150.00p 158.00p 744094
28/07/2015 153.00p 156.01p 150.75p 154.75p 114281
27/07/2015 155.00p 156.50p 153.75p 154.25p 161622
24/07/2015 162.00p 162.00p 155.50p 157.25p 99429
23/07/2015 160.00p 160.00p 157.00p 157.25p 86292
22/07/2015 156.00p 158.00p 156.00p 158.00p 286272
21/07/2015 156.00p 159.31p 156.00p 158.25p 100093
20/07/2015 160.00p 160.00p 156.00p 158.25p 113946
17/07/2015 158.00p 160.00p 158.00p 159.25p 757157
16/07/2015 158.00p 161.00p 158.00p 160.00p 85976
15/07/2015 160.50p 160.50p 158.25p 159.50p 107756
14/07/2015 161.00p 161.00p 158.00p 159.75p 176198
13/07/2015 162.00p 165.00p 158.25p 159.50p 102594
10/07/2015 160.00p 161.00p 156.00p 157.75p 620530
09/07/2015 157.00p 161.00p 152.09p 158.50p 248119
08/07/2015 151.00p 156.75p 151.00p 156.50p 112261
07/07/2015 152.00p 157.25p 152.00p 156.25p 114444
06/07/2015 157.00p 157.00p 153.00p 155.50p 444042
03/07/2015 162.00p 162.00p 156.00p 156.75p 140123
02/07/2015 157.00p 157.00p 155.75p 156.00p 458402
01/07/2015 160.50p 160.50p 155.25p 155.50p 716481
30/06/2015 157.00p 161.86p 154.73p 158.50p 561160
29/06/2015 160.00p 165.00p 159.50p 160.00p 376890
26/06/2015 165.00p 167.00p 163.25p 165.50p 331381
25/06/2015 161.00p 166.25p 160.75p 164.50p 151206
24/06/2015 165.00p 168.00p 161.00p 166.75p 131146
23/06/2015 163.50p 165.00p 162.25p 163.50p 238795
22/06/2015 165.00p 165.00p 160.50p 163.00p 285489
19/06/2015 161.00p 164.25p 158.25p 161.25p 572179
18/06/2015 165.00p 165.00p 159.25p 161.00p 318275
17/06/2015 158.00p 161.50p 158.00p 161.00p 356974
16/06/2015 160.00p 161.75p 158.25p 158.50p 122336
15/06/2015 161.50p 165.00p 160.00p 161.50p 243729
12/06/2015 161.00p 166.62p 161.00p 164.25p 245490
11/06/2015 168.00p 168.00p 161.69p 162.00p 131842
10/06/2015 160.25p 166.00p 160.25p 163.00p 198609
09/06/2015 163.25p 165.50p 160.38p 161.50p 111479
08/06/2015 165.00p 167.50p 163.25p 163.50p 261257
05/06/2015 167.50p 169.25p 166.50p 167.25p 82956
04/06/2015 165.00p 167.50p 165.00p 166.00p 271074
03/06/2015 163.00p 172.00p 163.00p 164.00p 680406
02/06/2015 165.00p 168.00p 165.00p 166.50p 161146
01/06/2015 165.00p 165.00p 158.50p 164.50p 134691
29/05/2015 163.00p 164.13p 158.75p 161.75p 359306
28/05/2015 162.00p 164.00p 162.00p 163.25p 233494
27/05/2015 162.00p 164.81p 162.00p 162.50p 91414
26/05/2015 160.00p 163.25p 160.00p 161.75p 225396
22/05/2015 161.00p 164.50p 161.00p 163.00p 89211
21/05/2015 161.00p 163.50p 160.25p 162.75p 161098
20/05/2015 166.00p 166.00p 161.75p 163.00p 262446
19/05/2015 159.00p 165.75p 159.00p 164.50p 1462557
18/05/2015 163.00p 164.25p 160.03p 163.50p 496977
15/05/2015 161.00p 162.25p 158.50p 162.25p 582781
14/05/2015 156.75p 160.94p 156.75p 160.00p 437045
13/05/2015 155.00p 158.50p 155.00p 156.75p 198953
12/05/2015 160.00p 160.00p 156.00p 156.00p 267455
11/05/2015 162.00p 162.00p 155.75p 156.25p 350076
08/05/2015 155.00p 158.25p 155.00p 158.00p 472439
07/05/2015 154.00p 156.60p 154.00p 155.25p 214863
06/05/2015 156.00p 156.75p 153.82p 156.75p 248784
05/05/2015 156.00p 156.00p 153.25p 154.25p 309885
01/05/2015 154.75p 156.50p 153.00p 156.00p 289733
30/04/2015 153.00p 157.31p 151.48p 156.50p 319712
29/04/2015 151.00p 154.75p 151.00p 153.25p 893554
28/04/2015 155.25p 156.25p 153.00p 155.00p 438232
27/04/2015 154.50p 156.25p 152.15p 156.00p 325926
24/04/2015 154.50p 154.97p 151.50p 154.50p 169005
23/04/2015 155.00p 155.00p 152.50p 152.50p 337425
22/04/2015 152.00p 155.62p 152.00p 152.75p 1017087
21/04/2015 151.50p 155.75p 151.50p 154.25p 566222
20/04/2015 150.00p 154.23p 150.00p 153.50p 258807
17/04/2015 150.00p 156.00p 150.00p 151.00p 505433
16/04/2015 152.75p 155.75p 150.00p 154.00p 417136
15/04/2015 154.75p 154.75p 150.25p 153.00p 248511
14/04/2015 150.75p 155.00p 150.00p 154.00p 1773014
13/04/2015 150.00p 150.00p 147.50p 149.25p 1039546
10/04/2015 150.00p 150.00p 147.50p 148.50p 683596
09/04/2015 149.00p 150.00p 147.94p 149.50p 982797
08/04/2015 148.75p 148.81p 146.50p 148.50p 1360130
07/04/2015 145.75p 149.94p 145.50p 146.75p 542415
02/04/2015 145.50p 146.50p 143.50p 145.50p 271100
01/04/2015 145.50p 145.50p 144.00p 145.00p 650169
31/03/2015 145.00p 146.00p 143.50p 143.75p 795408
30/03/2015 145.75p 145.75p 142.75p 143.50p 1461481
27/03/2015 145.00p 146.00p 143.00p 143.75p 348317
26/03/2015 150.50p 150.50p 143.42p 144.50p 529385
25/03/2015 150.00p 150.00p 148.25p 149.50p 184317
24/03/2015 150.00p 150.50p 148.50p 149.75p 607392
23/03/2015 154.75p 154.75p 148.00p 148.25p 455132
20/03/2015 150.00p 153.13p 149.00p 151.25p 336986
19/03/2015 150.00p 153.75p 146.00p 151.50p 414290
18/03/2015 156.25p 157.00p 145.75p 145.75p 390415
17/03/2015 157.25p 159.75p 153.50p 154.00p 144052
16/03/2015 160.00p 162.50p 155.00p 155.75p 343440
13/03/2015 158.00p 159.75p 155.50p 158.00p 271618
12/03/2015 160.00p 160.00p 152.00p 155.25p 28610340
11/03/2015 155.00p 159.25p 155.00p 158.25p 356391
10/03/2015 159.50p 159.78p 156.50p 159.00p 1418699
09/03/2015 165.00p 165.00p 156.25p 158.75p 1258595
06/03/2015 160.00p 163.69p 158.21p 160.50p 650504
05/03/2015 152.75p 160.25p 146.50p 160.25p 1289590
04/03/2015 154.75p 155.00p 147.53p 150.00p 754795
03/03/2015 151.50p 155.00p 151.50p 153.00p 404731
02/03/2015 157.00p 157.00p 150.25p 152.50p 275318
27/02/2015 150.00p 153.75p 150.00p 153.75p 294135
26/02/2015 153.75p 153.75p 150.50p 152.00p 344711
25/02/2015 153.00p 155.75p 151.50p 154.00p 210661
24/02/2015 156.00p 156.00p 150.25p 153.25p 122586
23/02/2015 150.00p 156.00p 150.00p 155.50p 261704
20/02/2015 157.00p 157.00p 151.25p 156.00p 272150
19/02/2015 157.00p 157.00p 152.25p 152.75p 251323
18/02/2015 154.25p 154.37p 151.00p 152.00p 298367
17/02/2015 152.50p 157.00p 152.50p 153.50p 1135009
16/02/2015 154.50p 156.69p 142.46p 152.50p 281391
13/02/2015 153.00p 155.00p 150.75p 154.00p 1586844
12/02/2015 151.75p 152.00p 150.25p 151.75p 1396983
11/02/2015 152.00p 152.00p 151.00p 151.00p 632556
10/02/2015 148.00p 153.00p 148.00p 151.50p 201477
09/02/2015 151.00p 151.00p 150.00p 150.50p 244291
06/02/2015 148.00p 150.78p 148.00p 150.00p 192430
05/02/2015 150.75p 151.34p 150.00p 150.00p 78010
04/02/2015 152.00p 152.00p 149.00p 150.25p 2236073
03/02/2015 152.00p 152.00p 148.00p 148.75p 166256
02/02/2015 149.50p 150.59p 147.50p 150.00p 171786
30/01/2015 147.25p 151.75p 145.00p 149.75p 125458
29/01/2015 146.75p 148.25p 146.50p 147.50p 60291
28/01/2015 143.00p 148.00p 143.00p 146.50p 102216
27/01/2015 145.00p 148.75p 145.00p 146.25p 507058
26/01/2015 150.00p 150.00p 147.00p 147.25p 347036
23/01/2015 150.00p 150.00p 147.50p 148.00p 321912
22/01/2015 149.00p 149.00p 146.25p 147.25p 243297
21/01/2015 149.00p 149.00p 145.00p 147.75p 157802
20/01/2015 147.00p 147.00p 144.75p 146.00p 240999
19/01/2015 146.50p 146.50p 143.76p 144.75p 103793
16/01/2015 142.00p 147.00p 142.00p 144.50p 318455
15/01/2015 145.00p 145.06p 142.00p 144.25p 178685
14/01/2015 139.75p 143.91p 139.75p 143.00p 624201
13/01/2015 139.50p 143.50p 138.25p 140.50p 185538
12/01/2015 135.50p 138.75p 135.50p 138.00p 173964
09/01/2015 137.25p 139.13p 137.00p 138.75p 417386
08/01/2015 134.00p 138.25p 134.00p 137.00p 1354267
07/01/2015 133.50p 136.75p 133.50p 134.75p 307236
06/01/2015 135.00p 135.75p 133.23p 135.00p 320418
05/01/2015 133.00p 135.00p 133.00p 134.75p 1817278
02/01/2015 128.00p 134.80p 128.00p 133.75p 137929
31/12/2014 128.00p 133.75p 128.00p 130.00p 107389
30/12/2014 128.00p 130.25p 128.00p 129.25p 113312
29/12/2014 128.00p 130.55p 128.00p 129.50p 139130
24/12/2014 131.50p 131.50p 130.00p 131.00p 13127
23/12/2014 128.75p 132.75p 127.25p 131.75p 31436
22/12/2014 129.00p 132.25p 127.52p 129.00p 107193
19/12/2014 133.00p 133.00p 127.00p 129.00p 150354
18/12/2014 130.00p 132.75p 126.25p 131.75p 122599
17/12/2014 125.75p 129.50p 124.50p 126.50p 130402
16/12/2014 126.00p 129.94p 126.00p 128.00p 213902
15/12/2014 125.00p 129.25p 125.00p 127.00p 398557
12/12/2014 125.00p 129.25p 125.00p 128.50p 397969
11/12/2014 127.25p 130.00p 126.14p 128.00p 1229450
10/12/2014 135.00p 135.00p 125.00p 125.50p 312315
09/12/2014 131.75p 134.25p 130.00p 130.25p 115800
08/12/2014 132.25p 134.78p 131.00p 132.50p 129984
05/12/2014 136.00p 136.00p 132.50p 133.75p 232249
04/12/2014 132.00p 135.25p 131.16p 133.50p 407138
03/12/2014 138.00p 138.00p 130.75p 130.75p 175788

*Close Price adjusted for both dividends and splits