Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/05/2013 93.00p 99.00p 93.00p 98.50p 193031
03/05/2013 95.00p 95.50p 94.00p 95.25p 60860
02/05/2013 95.00p 95.00p 93.00p 95.00p 18516
01/05/2013 95.00p 95.00p 93.47p 95.00p 15041
30/04/2013 94.75p 95.00p 93.50p 93.50p 49802
29/04/2013 93.50p 95.00p 93.50p 95.00p 12519
26/04/2013 93.50p 95.00p 93.50p 95.00p 31198
25/04/2013 95.00p 96.25p 94.13p 94.50p 59889
24/04/2013 91.00p 96.25p 91.00p 96.25p 719507
23/04/2013 93.00p 95.00p 92.88p 94.75p 35075
22/04/2013 91.37p 93.75p 91.37p 93.75p 28919
19/04/2013 93.75p 94.00p 89.50p 93.00p 214346
18/04/2013 95.00p 95.00p 93.75p 93.75p 149101
17/04/2013 95.00p 95.50p 94.02p 95.50p 51867
16/04/2013 95.00p 95.00p 94.01p 94.75p 104108
15/04/2013 95.00p 95.50p 94.01p 95.00p 48123
12/04/2013 94.00p 98.00p 94.00p 95.00p 180324
11/04/2013 95.00p 97.00p 95.00p 95.25p 131449
10/04/2013 94.75p 95.00p 94.00p 95.00p 125936
09/04/2013 95.00p 95.06p 94.00p 94.00p 86500
08/04/2013 94.00p 95.00p 94.00p 95.00p 141428
05/04/2013 94.00p 95.00p 93.94p 94.50p 293485
04/04/2013 97.00p 98.25p 93.24p 94.50p 1808482
03/04/2013 98.75p 99.25p 96.00p 97.50p 2929314
02/04/2013 98.25p 99.25p 97.44p 99.00p 62758
28/03/2013 100.00p 100.00p 97.16p 99.00p 171704
27/03/2013 98.25p 99.00p 97.00p 98.00p 67849
26/03/2013 97.00p 98.50p 95.50p 98.00p 1403870
25/03/2013 98.50p 98.50p 95.92p 96.00p 209579
22/03/2013 99.00p 99.00p 96.00p 97.00p 55035
21/03/2013 97.75p 99.50p 97.50p 98.12p 64013
20/03/2013 100.00p 100.50p 97.00p 98.50p 374338
19/03/2013 95.75p 100.50p 95.75p 100.50p 809296
18/03/2013 96.00p 96.00p 93.64p 96.00p 91406
15/03/2013 95.75p 95.80p 93.53p 95.50p 253529
14/03/2013 92.75p 95.50p 91.71p 95.50p 192224
13/03/2013 90.25p 93.00p 90.25p 93.00p 447647
12/03/2013 90.75p 92.50p 90.25p 92.00p 1072248
11/03/2013 89.75p 91.79p 89.00p 91.00p 262907
08/03/2013 89.25p 91.81p 89.06p 91.25p 265582
07/03/2013 91.00p 92.25p 90.25p 91.75p 329320
06/03/2013 84.00p 90.50p 83.00p 90.50p 2530706
05/03/2013 80.25p 84.75p 80.25p 84.75p 191132
04/03/2013 82.00p 82.00p 78.00p 81.75p 278106
01/03/2013 82.25p 83.00p 81.12p 83.00p 85011
28/02/2013 81.25p 83.75p 81.09p 82.50p 123921
27/02/2013 82.00p 83.50p 82.00p 83.50p 27283
26/02/2013 84.75p 84.75p 83.50p 83.75p 113972
25/02/2013 83.50p 84.25p 82.25p 82.25p 2407452
22/02/2013 83.75p 85.25p 83.25p 83.25p 82334
21/02/2013 84.75p 85.25p 83.47p 84.00p 182325
20/02/2013 84.50p 85.25p 83.42p 85.25p 103240
19/02/2013 82.75p 84.50p 82.50p 84.50p 192728
18/02/2013 82.50p 84.75p 81.69p 82.50p 81198
15/02/2013 83.75p 84.75p 82.00p 84.75p 62082
14/02/2013 82.00p 84.00p 81.12p 84.00p 117784
13/02/2013 81.00p 81.75p 80.00p 81.75p 56000
12/02/2013 80.75p 81.65p 80.00p 80.00p 9934
11/02/2013 82.00p 82.00p 80.10p 81.25p 121410
08/02/2013 83.00p 83.00p 81.00p 81.75p 110386
07/02/2013 80.75p 83.00p 79.90p 81.00p 181638
06/02/2013 79.50p 81.00p 79.25p 81.00p 163896
05/02/2013 79.75p 79.86p 79.25p 79.25p 148846
04/02/2013 80.75p 80.75p 79.25p 79.50p 392619
01/02/2013 79.50p 79.87p 79.25p 79.25p 63303
31/01/2013 79.75p 80.75p 79.17p 79.25p 176173
30/01/2013 80.50p 80.87p 79.84p 80.25p 74938
29/01/2013 80.25p 80.50p 78.27p 80.00p 92824
28/01/2013 77.75p 80.12p 77.00p 79.75p 313652
25/01/2013 76.00p 77.00p 76.00p 77.00p 17671
24/01/2013 76.50p 78.50p 76.00p 76.25p 61313
23/01/2013 76.75p 78.50p 76.75p 78.50p 106204
22/01/2013 74.50p 78.75p 74.00p 78.75p 648998
21/01/2013 73.75p 74.75p 73.75p 74.00p 784091
18/01/2013 74.00p 74.53p 74.00p 74.25p 97106
17/01/2013 74.50p 74.50p 73.75p 74.25p 178844
16/01/2013 74.25p 74.25p 73.82p 74.25p 62982
15/01/2013 73.75p 74.25p 73.75p 74.00p 49236
14/01/2013 74.25p 74.56p 73.00p 73.00p 160245
11/01/2013 75.00p 75.00p 74.00p 74.25p 610970
10/01/2013 74.75p 75.06p 74.50p 75.00p 416041
09/01/2013 74.25p 75.00p 74.25p 74.50p 1197845
08/01/2013 74.75p 75.00p 74.23p 74.25p 44797
07/01/2013 74.75p 75.00p 74.12p 75.00p 3760890
04/01/2013 76.75p 76.75p 74.25p 75.00p 918868
03/01/2013 74.50p 76.44p 74.25p 75.00p 278879
02/01/2013 74.50p 75.70p 74.50p 74.50p 1234731
31/12/2012 74.50p 75.50p 74.17p 75.50p 39567
28/12/2012 75.25p 75.99p 75.00p 75.00p 64042
27/12/2012 75.50p 75.50p 74.84p 75.50p 116717
24/12/2012 75.25p 75.75p 74.93p 75.75p 3258
21/12/2012 75.00p 75.75p 74.50p 75.75p 111178
20/12/2012 76.25p 76.25p 75.33p 75.75p 254154
19/12/2012 74.25p 76.25p 74.25p 75.25p 15287
18/12/2012 75.00p 75.75p 75.00p 75.00p 92679
17/12/2012 74.25p 76.00p 74.00p 74.00p 58079
14/12/2012 75.50p 75.81p 75.25p 75.63p 13700
13/12/2012 75.00p 76.09p 74.75p 76.00p 473123
12/12/2012 74.75p 75.75p 74.75p 75.75p 1083960
11/12/2012 75.00p 76.00p 74.50p 74.75p 243732
10/12/2012 74.00p 76.00p 74.00p 74.50p 165598
07/12/2012 75.00p 75.66p 74.25p 75.50p 367509
06/12/2012 76.00p 76.00p 75.00p 76.00p 34939
05/12/2012 76.00p 76.00p 75.00p 76.00p 36601
04/12/2012 75.75p 76.41p 75.75p 76.00p 43710
03/12/2012 74.00p 77.00p 74.00p 76.75p 1484754
30/11/2012 75.00p 77.00p 75.00p 77.00p 117709
29/11/2012 75.00p 75.94p 74.00p 74.00p 451983
28/11/2012 75.00p 76.76p 75.00p 76.75p 84428
27/11/2012 74.75p 76.50p 74.75p 76.50p 50131
26/11/2012 73.00p 76.00p 73.00p 76.00p 155849
23/11/2012 73.25p 75.00p 73.00p 74.75p 44057
22/11/2012 72.75p 75.00p 72.50p 75.00p 56782
21/11/2012 74.75p 74.75p 72.25p 73.25p 98579
20/11/2012 74.50p 74.50p 73.25p 73.25p 20126
19/11/2012 73.00p 74.00p 72.50p 74.00p 43363
16/11/2012 72.00p 73.50p 72.00p 72.00p 56315
15/11/2012 72.25p 72.75p 72.00p 72.75p 78539
14/11/2012 72.75p 73.00p 71.50p 71.50p 134569
13/11/2012 73.50p 74.25p 72.75p 72.75p 165608
12/11/2012 73.50p 74.00p 73.50p 74.00p 28534
09/11/2012 74.25p 74.68p 73.00p 73.75p 180947
08/11/2012 75.00p 75.50p 74.25p 74.25p 337738
07/11/2012 75.75p 76.75p 74.50p 74.50p 69951
06/11/2012 76.50p 76.75p 74.50p 74.50p 91516
05/11/2012 76.50p 77.26p 76.00p 76.00p 275752
02/11/2012 76.00p 77.50p 75.00p 76.25p 130387
01/11/2012 77.50p 77.50p 75.00p 75.00p 105836
31/10/2012 77.25p 77.63p 76.00p 76.00p 394769
30/10/2012 79.00p 79.00p 77.00p 77.50p 120712
29/10/2012 76.00p 78.00p 76.00p 78.00p 319867
26/10/2012 75.00p 76.23p 75.00p 76.00p 75500
25/10/2012 75.75p 76.31p 75.14p 76.00p 176296
24/10/2012 76.00p 76.98p 75.50p 76.25p 258329
23/10/2012 78.00p 78.97p 77.00p 77.00p 185556
22/10/2012 77.50p 79.75p 77.50p 79.00p 77179
19/10/2012 78.25p 78.87p 77.60p 78.00p 86116
18/10/2012 76.50p 78.25p 76.50p 78.00p 139662
17/10/2012 74.00p 78.50p 73.62p 77.25p 1276624
16/10/2012 74.00p 74.46p 73.00p 73.00p 146537
15/10/2012 73.00p 74.00p 73.00p 74.00p 2094748
12/10/2012 73.25p 74.00p 73.00p 74.00p 132986
11/10/2012 74.00p 74.00p 73.00p 73.00p 432859
10/10/2012 74.00p 75.00p 73.12p 75.00p 4231309
09/10/2012 73.50p 74.25p 73.50p 74.00p 81935
08/10/2012 72.75p 74.00p 72.50p 74.00p 1875720
05/10/2012 72.75p 74.00p 72.19p 73.50p 295009
04/10/2012 73.00p 73.44p 72.72p 72.75p 97604
03/10/2012 73.00p 73.85p 72.39p 73.75p 193219
02/10/2012 74.00p 74.50p 73.50p 73.50p 307126
01/10/2012 74.75p 75.75p 74.00p 74.50p 130834
28/09/2012 74.50p 74.94p 72.25p 74.50p 237128
27/09/2012 75.00p 75.00p 73.50p 75.00p 185983
26/09/2012 74.00p 75.76p 73.97p 75.75p 566105
25/09/2012 72.50p 75.50p 72.50p 75.25p 533819
24/09/2012 69.75p 74.06p 69.75p 73.50p 1741207
21/09/2012 68.75p 70.75p 68.44p 69.75p 449530
20/09/2012 68.00p 69.00p 67.62p 69.00p 73102
19/09/2012 71.50p 71.50p 66.00p 68.75p 135738320
18/09/2012 72.00p 72.00p 70.75p 71.75p 15794
17/09/2012 72.25p 72.63p 71.50p 71.50p 50440
14/09/2012 71.75p 72.76p 70.67p 72.00p 156583
13/09/2012 72.75p 72.88p 72.00p 72.25p 36545
12/09/2012 73.00p 73.75p 72.84p 73.50p 1316896
11/09/2012 72.00p 73.50p 72.00p 73.50p 97118
10/09/2012 70.75p 73.50p 70.75p 73.00p 175977
07/09/2012 71.50p 73.00p 70.32p 72.25p 188480
06/09/2012 72.00p 72.75p 72.00p 72.50p 130979
05/09/2012 71.00p 72.75p 70.61p 72.00p 123943
04/09/2012 71.00p 72.00p 71.00p 72.00p 76801
03/09/2012 70.75p 72.00p 69.81p 72.00p 459205
31/08/2012 70.00p 71.50p 70.00p 70.25p 22935
30/08/2012 70.25p 71.00p 70.00p 70.00p 54483
29/08/2012 73.00p 73.00p 70.00p 70.00p 327169
28/08/2012 71.00p 73.00p 70.30p 71.00p 50330
24/08/2012 70.25p 72.50p 70.15p 72.50p 284821
23/08/2012 69.75p 71.00p 69.63p 70.63p 1056454
22/08/2012 69.50p 70.25p 69.50p 70.00p 77512
21/08/2012 69.00p 70.50p 68.50p 70.50p 291533
20/08/2012 68.75p 70.08p 68.01p 69.25p 340331
17/08/2012 68.50p 70.00p 68.50p 70.00p 131367
16/08/2012 67.00p 69.50p 67.00p 69.00p 430571
15/08/2012 68.00p 70.25p 67.74p 68.50p 1382890
14/08/2012 66.25p 67.00p 65.00p 66.75p 420211
13/08/2012 64.25p 65.56p 64.25p 65.00p 332503
10/08/2012 65.50p 66.00p 64.53p 65.00p 143900
09/08/2012 65.00p 66.00p 64.50p 65.00p 178597
08/08/2012 65.50p 65.50p 64.25p 65.00p 173026
07/08/2012 65.75p 65.75p 64.50p 64.50p 125422
06/08/2012 65.50p 65.50p 64.50p 65.00p 245960
03/08/2012 65.00p 65.59p 65.00p 65.00p 44660
02/08/2012 64.00p 65.75p 64.00p 65.00p 24650
01/08/2012 65.50p 65.75p 64.72p 65.75p 55099
31/07/2012 66.00p 66.00p 64.88p 65.25p 30858
30/07/2012 65.00p 66.00p 64.50p 65.75p 120179
27/07/2012 64.00p 65.00p 64.00p 64.75p 30235
26/07/2012 65.50p 65.50p 64.50p 65.00p 91538
25/07/2012 64.50p 65.50p 64.50p 65.50p 52833
24/07/2012 65.25p 65.50p 64.50p 64.50p 12714
23/07/2012 65.00p 65.00p 64.63p 64.88p 95822

*Close Price adjusted for both dividends and splits