Lookers (LOOK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2012 66.00p 66.00p 65.00p 65.00p 26548
19/07/2012 66.00p 66.50p 64.75p 66.00p 270547
18/07/2012 66.75p 66.75p 64.00p 66.13p 424035
17/07/2012 66.00p 67.00p 66.00p 67.00p 158939
16/07/2012 66.75p 66.75p 65.50p 66.00p 155179
13/07/2012 64.50p 66.25p 64.50p 66.00p 118443
12/07/2012 64.00p 66.75p 63.50p 66.75p 70493
11/07/2012 64.50p 65.00p 63.50p 64.50p 38984
10/07/2012 65.75p 65.75p 64.00p 64.00p 74961
09/07/2012 66.50p 66.67p 64.50p 64.50p 164095
06/07/2012 67.00p 67.00p 65.75p 65.75p 52048
05/07/2012 65.25p 68.00p 65.00p 66.50p 839534
04/07/2012 65.50p 68.00p 64.50p 68.00p 60986
03/07/2012 63.75p 65.75p 63.44p 65.00p 353528
02/07/2012 62.00p 63.50p 61.50p 63.25p 607055
29/06/2012 61.50p 63.00p 61.50p 63.00p 234048
28/06/2012 61.00p 62.00p 60.25p 62.00p 180935
27/06/2012 60.25p 61.00p 60.25p 60.50p 85159
26/06/2012 58.00p 61.00p 56.50p 60.25p 268967
25/06/2012 59.50p 59.50p 56.50p 56.50p 193672
22/06/2012 57.00p 59.00p 57.00p 59.00p 61068
21/06/2012 57.75p 59.50p 57.75p 59.50p 87028
20/06/2012 59.25p 60.00p 58.25p 60.00p 89625
19/06/2012 58.75p 59.25p 58.25p 59.25p 430592
18/06/2012 58.50p 59.00p 58.25p 59.00p 295888
15/06/2012 58.75p 58.75p 58.09p 58.50p 273933
14/06/2012 60.00p 60.00p 57.75p 58.00p 33384
13/06/2012 59.75p 60.00p 59.00p 59.00p 169096
12/06/2012 58.00p 60.00p 58.00p 60.00p 255115
11/06/2012 57.75p 59.50p 57.75p 59.00p 691562
08/06/2012 60.50p 60.50p 59.00p 59.25p 23438
07/06/2012 59.50p 59.50p 58.18p 59.50p 26329
06/06/2012 59.25p 59.25p 58.00p 58.50p 297972
01/06/2012 60.25p 60.25p 58.00p 58.00p 168172
31/05/2012 60.50p 60.50p 57.50p 57.50p 159990
30/05/2012 59.35p 59.38p 59.35p 59.38p 5000
29/05/2012 59.50p 60.03p 59.00p 60.00p 68940
28/05/2012 60.25p 60.25p 59.00p 59.25p 68075
25/05/2012 59.50p 60.25p 58.25p 60.25p 248677
24/05/2012 59.50p 60.25p 58.75p 60.00p 275152
23/05/2012 60.50p 60.50p 58.00p 60.00p 59543
22/05/2012 60.50p 60.50p 59.50p 59.50p 185905
21/05/2012 61.75p 61.75p 58.75p 60.00p 77704
18/05/2012 62.00p 62.00p 59.00p 59.75p 377439
17/05/2012 59.75p 60.75p 59.71p 59.75p 453314
16/05/2012 59.75p 61.00p 59.75p 59.75p 242913
15/05/2012 60.00p 61.39p 59.75p 60.25p 213752
14/05/2012 60.00p 61.00p 59.50p 59.50p 62599
11/05/2012 62.50p 62.50p 60.50p 61.75p 645140
10/05/2012 62.75p 63.25p 62.25p 62.75p 441825
09/05/2012 62.50p 63.38p 62.06p 63.00p 941928
08/05/2012 62.50p 62.75p 62.00p 62.50p 396069
04/05/2012 62.50p 62.75p 62.50p 62.50p 397394
03/05/2012 62.50p 62.88p 62.50p 62.75p 475234
02/05/2012 64.25p 64.25p 61.50p 62.75p 626949
01/05/2012 63.00p 63.50p 62.50p 63.25p 261143
30/04/2012 64.00p 64.25p 62.50p 63.00p 191942
27/04/2012 62.50p 63.50p 62.50p 63.25p 125139
26/04/2012 64.00p 64.25p 62.50p 62.50p 105041
25/04/2012 62.50p 62.75p 61.50p 62.50p 327889
24/04/2012 63.00p 63.50p 62.00p 62.00p 287444
23/04/2012 63.25p 63.25p 62.00p 62.25p 575019
20/04/2012 63.00p 64.46p 63.00p 63.75p 1289177
19/04/2012 64.00p 64.00p 62.54p 64.00p 85059
18/04/2012 62.00p 63.50p 62.00p 63.50p 242553
17/04/2012 62.75p 62.75p 62.00p 62.00p 100493
16/04/2012 63.75p 64.00p 62.00p 62.00p 131873
13/04/2012 62.50p 63.50p 62.38p 63.00p 121918
12/04/2012 62.75p 63.30p 61.50p 63.25p 116779
11/04/2012 61.25p 63.00p 60.90p 62.00p 371238
10/04/2012 62.00p 62.75p 61.00p 61.25p 412442
05/04/2012 61.75p 63.00p 61.75p 62.50p 254757
04/04/2012 62.00p 62.50p 61.23p 61.75p 295018
03/04/2012 62.50p 63.00p 62.50p 62.50p 253721
02/04/2012 63.75p 63.75p 62.00p 62.75p 159671
30/03/2012 63.75p 63.75p 62.25p 62.50p 282359
29/03/2012 63.75p 63.75p 62.50p 62.75p 61245
28/03/2012 62.50p 63.32p 62.00p 63.25p 258603
27/03/2012 63.00p 63.50p 62.50p 63.25p 103257
26/03/2012 63.50p 63.50p 62.50p 63.50p 136901
23/03/2012 62.00p 63.50p 62.00p 63.50p 318687
22/03/2012 62.50p 62.75p 62.00p 62.75p 192761
21/03/2012 61.50p 63.35p 61.50p 63.00p 606594
20/03/2012 62.75p 63.00p 61.50p 62.00p 339133
19/03/2012 63.00p 63.00p 61.58p 62.75p 292976
16/03/2012 61.25p 62.50p 61.25p 61.75p 741060
15/03/2012 61.75p 62.00p 61.29p 62.00p 121599
14/03/2012 59.50p 61.50p 59.50p 61.25p 7777007
13/03/2012 57.00p 59.50p 57.00p 59.00p 396819
12/03/2012 57.00p 58.55p 57.00p 57.75p 62919
09/03/2012 57.50p 58.25p 57.50p 57.75p 271481
08/03/2012 56.50p 58.00p 56.50p 57.75p 337835
07/03/2012 57.50p 59.25p 56.75p 57.50p 1016736
06/03/2012 57.00p 57.85p 57.00p 57.50p 450717
05/03/2012 56.25p 58.00p 56.25p 58.00p 54622
02/03/2012 57.00p 58.00p 57.00p 58.00p 17982
01/03/2012 57.00p 58.00p 57.00p 57.75p 38890
29/02/2012 56.00p 57.00p 56.00p 57.00p 33814
28/02/2012 56.00p 57.56p 56.00p 57.00p 101540
27/02/2012 58.00p 58.00p 55.75p 57.00p 2601878
24/02/2012 58.00p 58.00p 57.50p 57.50p 41687
23/02/2012 58.00p 58.00p 57.00p 57.50p 271202
22/02/2012 57.00p 57.75p 57.00p 57.50p 42015
21/02/2012 57.00p 58.25p 57.00p 57.75p 54282
20/02/2012 57.00p 57.67p 57.00p 57.50p 182071
17/02/2012 57.00p 58.00p 57.00p 57.50p 433388
16/02/2012 58.00p 58.00p 57.00p 57.00p 159468
15/02/2012 57.00p 58.00p 57.00p 57.75p 180330
14/02/2012 57.00p 58.00p 57.00p 57.75p 442297
13/02/2012 57.00p 58.06p 57.00p 57.50p 145474
10/02/2012 58.25p 58.25p 57.62p 58.00p 86864
09/02/2012 58.25p 58.25p 57.46p 58.00p 112480
08/02/2012 57.00p 58.75p 57.00p 57.75p 191399
07/02/2012 58.00p 58.75p 56.00p 58.00p 792403
06/02/2012 57.00p 61.50p 57.00p 58.00p 4452007
03/02/2012 56.00p 58.00p 56.00p 57.00p 606330
02/02/2012 53.00p 57.75p 52.00p 57.50p 1415207
01/02/2012 51.00p 53.00p 49.25p 51.63p 1816299
31/01/2012 49.00p 51.50p 49.00p 50.00p 636212
30/01/2012 49.00p 51.00p 49.00p 50.75p 317396
27/01/2012 50.75p 51.50p 50.00p 51.00p 496164
26/01/2012 50.25p 51.33p 49.75p 50.75p 131539
25/01/2012 51.00p 51.47p 50.00p 50.25p 167740
24/01/2012 51.50p 51.50p 50.25p 51.50p 117003
23/01/2012 49.00p 51.00p 49.00p 50.50p 442593
20/01/2012 50.25p 50.50p 49.00p 50.00p 157635
19/01/2012 50.00p 50.38p 49.75p 50.25p 211604
18/01/2012 50.75p 50.75p 49.00p 49.75p 253261
17/01/2012 50.75p 51.00p 48.75p 49.50p 452917
16/01/2012 51.00p 51.25p 50.50p 51.00p 172764
13/01/2012 51.00p 51.32p 49.75p 50.25p 352944
12/01/2012 51.00p 51.50p 50.25p 51.50p 246022
11/01/2012 50.75p 51.50p 50.75p 51.50p 1797
10/01/2012 51.00p 51.25p 50.50p 51.25p 59737
09/01/2012 50.50p 51.50p 50.50p 50.75p 10012
06/01/2012 49.50p 50.92p 49.50p 50.50p 65034
05/01/2012 50.25p 50.25p 48.75p 50.00p 161044
04/01/2012 50.25p 50.50p 50.00p 50.50p 112488
03/01/2012 50.25p 51.25p 49.38p 51.25p 375700
30/12/2011 50.00p 51.00p 48.88p 50.75p 45343
29/12/2011 49.00p 50.62p 48.55p 50.00p 39323
28/12/2011 48.50p 48.75p 48.50p 48.75p 10020
23/12/2011 49.50p 49.50p 48.50p 49.00p 17708
22/12/2011 49.50p 50.25p 49.50p 50.00p 137319
21/12/2011 49.00p 50.00p 49.00p 50.00p 32672
20/12/2011 48.50p 49.50p 48.25p 49.50p 255099
19/12/2011 50.25p 51.00p 48.25p 48.25p 79564
16/12/2011 50.00p 51.50p 48.50p 50.75p 258265
15/12/2011 48.75p 51.00p 48.75p 50.50p 61318
14/12/2011 49.50p 51.00p 48.50p 50.00p 371437
13/12/2011 48.50p 51.00p 48.50p 50.00p 263206
12/12/2011 50.75p 50.75p 48.50p 48.50p 131169
09/12/2011 50.00p 50.75p 48.75p 48.75p 203521
08/12/2011 48.75p 50.00p 48.50p 49.00p 79426
07/12/2011 49.00p 50.00p 48.00p 49.00p 7987470
06/12/2011 48.00p 49.00p 48.00p 48.75p 180776
05/12/2011 49.00p 49.50p 48.00p 48.50p 459082
02/12/2011 48.50p 49.24p 47.65p 48.00p 334658
01/12/2011 50.00p 50.52p 48.50p 48.50p 424294
30/11/2011 50.00p 50.50p 48.25p 50.00p 524322
29/11/2011 49.75p 51.38p 49.75p 50.50p 68803
28/11/2011 50.50p 51.25p 49.87p 50.25p 466046
25/11/2011 50.25p 50.88p 50.00p 50.25p 85335
24/11/2011 49.50p 51.35p 49.50p 50.25p 33677
23/11/2011 49.50p 50.75p 49.30p 50.00p 850736
22/11/2011 50.00p 51.00p 49.88p 50.00p 3265931
21/11/2011 50.00p 51.17p 50.00p 50.25p 3085864
18/11/2011 50.50p 51.10p 50.19p 50.50p 38810
17/11/2011 51.75p 51.75p 50.25p 51.00p 187402
16/11/2011 51.50p 52.56p 51.50p 52.00p 75798
15/11/2011 51.75p 52.75p 51.75p 51.75p 131071
14/11/2011 52.25p 52.56p 51.75p 52.25p 231663
11/11/2011 51.00p 52.00p 51.00p 51.75p 96667
10/11/2011 51.00p 51.50p 51.00p 51.00p 198393
09/11/2011 52.00p 53.25p 51.00p 51.50p 101521
08/11/2011 52.25p 53.00p 52.00p 52.00p 238139
07/11/2011 52.00p 54.20p 52.00p 52.50p 141875
04/11/2011 53.75p 54.00p 53.50p 54.00p 5753
03/11/2011 53.25p 53.75p 52.25p 52.50p 326777
02/11/2011 53.50p 54.50p 53.00p 53.50p 594398
01/11/2011 54.00p 54.35p 53.25p 53.50p 506024
31/10/2011 54.00p 54.64p 53.26p 54.00p 5955628
28/10/2011 53.75p 54.62p 53.50p 54.00p 4065019
27/10/2011 53.50p 53.75p 53.00p 53.25p 381039
26/10/2011 53.25p 53.25p 52.50p 53.00p 762605
25/10/2011 54.00p 54.00p 53.50p 53.50p 1117547
24/10/2011 53.00p 54.06p 53.00p 53.50p 403861
21/10/2011 52.25p 54.00p 52.25p 53.50p 658009
20/10/2011 53.00p 53.00p 52.15p 52.75p 385433
19/10/2011 52.25p 53.25p 52.00p 53.25p 366797
18/10/2011 53.00p 53.00p 51.94p 52.75p 98016
17/10/2011 52.00p 53.25p 51.73p 53.25p 564215
14/10/2011 52.75p 52.93p 51.50p 52.50p 742597
13/10/2011 52.00p 53.00p 51.50p 52.50p 4560162
12/10/2011 52.00p 53.05p 51.50p 52.00p 1172537
11/10/2011 52.75p 52.75p 52.50p 52.50p 86176
10/10/2011 53.00p 54.00p 53.00p 53.25p 1048598
07/10/2011 52.25p 54.25p 52.25p 54.25p 889844
06/10/2011 50.50p 53.25p 50.50p 52.25p 1371734
05/10/2011 50.50p 51.31p 50.25p 50.75p 378909

*Close Price adjusted for both dividends and splits