Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/11/2024 127.00p 134.00p 127.00p 131.00p 240263
13/11/2024 133.00p 133.00p 128.40p 131.60p 55868
12/11/2024 130.80p 133.37p 130.22p 133.00p 174223
11/11/2024 135.00p 136.80p 129.28p 130.80p 112952
08/11/2024 135.20p 139.00p 130.00p 130.00p 166861
07/11/2024 134.00p 139.80p 131.76p 135.00p 214595
06/11/2024 134.20p 139.80p 130.19p 132.60p 150096
05/11/2024 135.00p 136.80p 132.80p 132.80p 474658
04/11/2024 135.00p 139.60p 130.20p 135.40p 130085
01/11/2024 136.60p 136.60p 130.20p 133.40p 147075
31/10/2024 141.20p 145.20p 130.20p 132.40p 220150
30/10/2024 138.00p 144.20p 137.49p 139.80p 290496
29/10/2024 140.00p 149.60p 140.00p 140.40p 504214
28/10/2024 144.80p 149.60p 140.40p 141.40p 127566
25/10/2024 145.00p 147.50p 138.40p 142.20p 387507
24/10/2024 149.80p 150.00p 146.00p 148.80p 1525106
23/10/2024 149.20p 153.80p 148.23p 148.80p 537879
22/10/2024 154.00p 161.20p 147.00p 147.40p 184943
21/10/2024 159.80p 159.80p 152.00p 153.00p 249577
18/10/2024 162.20p 165.00p 156.00p 159.60p 1542488
17/10/2024 160.60p 168.02p 160.00p 163.80p 257073
16/10/2024 154.20p 161.80p 152.66p 160.00p 6516176
15/10/2024 158.80p 158.80p 154.96p 158.00p 150009
14/10/2024 156.00p 158.51p 149.20p 155.40p 76769
11/10/2024 156.20p 159.00p 154.60p 156.20p 98766
10/10/2024 156.00p 156.00p 153.60p 155.20p 80663
09/10/2024 157.60p 158.20p 154.60p 157.00p 65798
08/10/2024 157.60p 157.60p 152.93p 155.60p 39482
07/10/2024 157.60p 157.60p 152.20p 152.60p 173819
04/10/2024 155.00p 155.60p 152.00p 152.80p 73976
03/10/2024 153.20p 154.60p 150.93p 153.80p 67065
02/10/2024 149.60p 156.00p 149.60p 152.60p 99977
01/10/2024 156.60p 158.40p 152.00p 152.80p 187093
30/09/2024 156.00p 159.00p 150.00p 155.80p 314439
27/09/2024 149.80p 150.93p 149.00p 150.60p 73309
26/09/2024 153.00p 158.60p 150.00p 150.20p 218277
25/09/2024 149.00p 151.00p 149.00p 150.20p 164728
24/09/2024 150.00p 155.00p 149.40p 149.80p 298104
23/09/2024 152.00p 158.40p 150.20p 150.20p 258767
20/09/2024 149.00p 153.80p 149.00p 151.00p 326512
19/09/2024 153.20p 155.00p 147.40p 150.20p 430418
18/09/2024 151.40p 154.00p 150.80p 150.80p 290912
17/09/2024 152.00p 155.48p 151.20p 153.00p 818649
16/09/2024 157.80p 158.40p 152.00p 153.40p 173001
13/09/2024 151.60p 155.80p 151.60p 155.80p 146124
12/09/2024 150.20p 158.80p 150.20p 151.80p 66566
11/09/2024 155.20p 156.60p 146.84p 151.00p 352249
10/09/2024 158.00p 159.94p 152.60p 156.60p 431900
09/09/2024 150.20p 157.40p 150.20p 153.00p 145403
06/09/2024 152.20p 155.60p 149.00p 150.00p 174456
05/09/2024 152.20p 159.00p 152.20p 153.80p 294708
04/09/2024 153.40p 158.60p 152.86p 154.00p 58429
03/09/2024 151.60p 157.80p 148.60p 153.80p 178195
30/08/2024 152.20p 155.81p 150.60p 153.00p 72984
29/08/2024 150.20p 159.80p 150.20p 155.00p 35983
28/08/2024 153.80p 159.20p 150.80p 153.60p 43678
27/08/2024 153.00p 156.00p 150.40p 156.00p 52099
23/08/2024 153.20p 159.40p 151.00p 151.00p 134144
22/08/2024 154.60p 159.18p 153.40p 153.40p 131749
21/08/2024 155.20p 159.00p 154.00p 155.00p 87323
20/08/2024 156.00p 157.80p 154.31p 154.80p 138565
19/08/2024 157.00p 162.19p 155.80p 157.00p 66959
16/08/2024 158.40p 163.00p 154.40p 159.00p 131130
15/08/2024 155.40p 156.00p 153.40p 154.40p 306700
14/08/2024 150.00p 156.26p 149.24p 156.00p 458452
13/08/2024 146.80p 150.80p 146.60p 149.20p 42284
12/08/2024 150.20p 150.80p 146.00p 147.80p 124008
09/08/2024 149.60p 151.00p 147.60p 148.40p 44856
08/08/2024 150.00p 151.00p 148.60p 150.00p 189226
07/08/2024 150.00p 151.00p 148.10p 148.80p 115367
06/08/2024 149.40p 150.20p 144.68p 149.20p 260759
05/08/2024 148.00p 148.00p 139.00p 145.40p 233955
02/08/2024 155.00p 161.40p 145.00p 148.00p 354035
01/08/2024 157.40p 164.80p 155.00p 155.00p 98288
31/07/2024 157.20p 159.40p 155.28p 157.20p 223018
30/07/2024 159.00p 164.80p 155.32p 157.20p 96582
29/07/2024 158.60p 164.80p 156.06p 158.60p 118075
26/07/2024 160.20p 164.40p 157.63p 160.40p 73441
25/07/2024 161.00p 162.41p 157.08p 157.20p 136192
24/07/2024 166.60p 169.80p 162.40p 162.40p 137250
23/07/2024 166.20p 170.20p 150.20p 168.00p 461864
22/07/2024 166.00p 171.67p 161.20p 169.00p 180499
19/07/2024 166.40p 169.00p 166.40p 167.60p 24708
18/07/2024 168.60p 173.00p 163.80p 167.00p 261457
17/07/2024 170.00p 172.60p 168.00p 170.00p 172773
16/07/2024 168.40p 172.80p 163.80p 170.00p 326875
15/07/2024 169.00p 172.80p 166.13p 168.60p 177711
12/07/2024 165.40p 171.19p 160.60p 169.00p 960405
11/07/2024 171.20p 171.80p 165.42p 169.60p 41294
10/07/2024 163.80p 169.80p 163.44p 168.00p 123516
09/07/2024 169.00p 172.80p 162.52p 168.00p 201483
08/07/2024 163.60p 169.40p 155.20p 169.40p 169270
05/07/2024 161.80p 166.00p 160.95p 164.40p 77661
04/07/2024 158.20p 160.20p 154.64p 160.20p 428871
03/07/2024 160.00p 160.60p 158.20p 158.20p 115716
02/07/2024 157.40p 159.80p 150.20p 158.20p 495552
01/07/2024 165.40p 169.80p 160.17p 162.20p 117223
28/06/2024 167.60p 169.80p 163.48p 167.40p 149374
27/06/2024 166.00p 168.60p 159.83p 166.00p 194600
26/06/2024 169.40p 169.40p 155.20p 166.00p 425352
25/06/2024 175.20p 181.22p 160.20p 168.60p 390665
24/06/2024 183.60p 186.22p 176.39p 177.80p 121658
21/06/2024 180.00p 184.80p 180.00p 180.00p 35934
20/06/2024 186.00p 186.00p 180.20p 184.00p 82699
19/06/2024 180.00p 186.02p 180.00p 183.40p 64760
18/06/2024 185.60p 188.60p 180.00p 180.00p 105949
17/06/2024 187.80p 189.40p 181.40p 185.40p 31710
14/06/2024 184.00p 189.40p 180.00p 182.00p 104116
13/06/2024 189.80p 189.80p 184.80p 187.40p 72726
12/06/2024 185.00p 194.80p 185.00p 190.00p 88568
11/06/2024 189.40p 194.80p 185.40p 186.40p 105138
10/06/2024 187.00p 194.80p 187.00p 192.00p 109578
07/06/2024 190.00p 191.66p 185.20p 188.60p 109050
06/06/2024 195.00p 195.00p 186.20p 187.80p 220883
05/06/2024 185.40p 192.93p 177.20p 190.40p 523387
04/06/2024 179.40p 184.80p 178.56p 179.60p 177817
03/06/2024 178.00p 184.20p 178.00p 181.00p 696636
31/05/2024 176.00p 179.60p 174.80p 175.80p 136563
30/05/2024 179.20p 179.20p 172.40p 175.80p 115371
29/05/2024 175.00p 177.20p 171.60p 173.20p 136171
28/05/2024 175.00p 180.40p 171.75p 172.40p 122455
24/05/2024 179.80p 184.20p 175.00p 177.00p 172176
23/05/2024 180.00p 184.40p 178.00p 182.20p 189236
22/05/2024 183.60p 184.80p 178.20p 179.00p 913860
21/05/2024 178.00p 184.80p 175.00p 179.00p 219784
20/05/2024 181.00p 186.80p 178.63p 180.00p 218188
17/05/2024 183.40p 185.60p 178.54p 183.20p 184794
16/05/2024 181.60p 183.60p 177.40p 181.40p 187343
15/05/2024 176.80p 183.40p 173.60p 183.40p 274305
14/05/2024 169.80p 177.61p 167.44p 175.00p 983916
13/05/2024 157.00p 169.80p 157.00p 169.60p 221937
10/05/2024 160.60p 165.00p 159.01p 162.80p 132776
09/05/2024 161.80p 164.80p 157.66p 159.40p 254167
08/05/2024 159.00p 162.00p 159.00p 162.00p 156289
07/05/2024 165.00p 165.00p 157.40p 160.40p 122743
03/05/2024 161.20p 166.80p 158.68p 159.60p 143650
02/05/2024 164.60p 166.40p 160.80p 165.20p 133918
01/05/2024 162.00p 169.60p 161.80p 164.00p 106975
30/04/2024 160.80p 167.00p 160.00p 165.20p 313658
29/04/2024 161.00p 167.40p 160.20p 163.20p 303197
26/04/2024 162.00p 167.00p 161.20p 165.00p 271857
25/04/2024 165.00p 167.80p 160.20p 165.80p 464627
24/04/2024 159.80p 166.07p 158.80p 161.20p 44805
23/04/2024 163.00p 167.00p 158.20p 162.80p 150396
22/04/2024 163.00p 163.00p 157.20p 159.40p 40176
19/04/2024 159.80p 160.00p 155.20p 160.00p 1610027
18/04/2024 162.20p 162.20p 158.00p 159.00p 1081123
17/04/2024 159.20p 164.80p 158.20p 160.00p 159903
16/04/2024 160.00p 164.41p 156.00p 159.60p 456338
15/04/2024 162.00p 162.00p 150.40p 158.80p 213879
12/04/2024 154.40p 159.51p 150.20p 158.80p 75473
11/04/2024 154.40p 156.20p 150.20p 150.80p 131550
10/04/2024 151.20p 160.00p 150.97p 154.00p 133363
09/04/2024 160.00p 160.00p 150.72p 155.00p 224526
08/04/2024 152.00p 159.80p 147.24p 157.00p 323983
05/04/2024 147.00p 153.60p 147.00p 153.60p 271491
04/04/2024 147.60p 150.00p 140.90p 148.00p 225828
03/04/2024 141.80p 147.80p 140.20p 146.00p 140765
02/04/2024 138.00p 141.80p 135.20p 141.80p 234988
28/03/2024 136.00p 139.80p 133.10p 139.20p 201079
27/03/2024 137.60p 137.60p 132.60p 136.60p 88717
26/03/2024 125.20p 138.00p 125.00p 138.00p 1296544
25/03/2024 122.80p 123.00p 119.36p 121.20p 177052
22/03/2024 120.80p 124.00p 120.30p 124.00p 238098
21/03/2024 123.40p 124.20p 121.34p 122.00p 34200
20/03/2024 124.60p 124.60p 124.60p 124.20p 145446
19/03/2024 124.60p 125.00p 119.54p 124.60p 177021
18/03/2024 119.00p 123.00p 116.96p 123.00p 50767
15/03/2024 120.00p 124.80p 119.00p 120.40p 206906
14/03/2024 124.80p 124.80p 118.00p 124.80p 115894
13/03/2024 122.60p 125.80p 120.20p 122.40p 47051
12/03/2024 126.00p 129.80p 120.00p 122.60p 529713
11/03/2024 126.00p 131.80p 126.00p 129.20p 128408
08/03/2024 131.00p 131.70p 129.60p 131.00p 144035
07/03/2024 131.00p 134.80p 130.40p 131.60p 141067
06/03/2024 131.00p 135.40p 131.00p 132.00p 105050
05/03/2024 135.00p 136.34p 131.00p 131.00p 115623
04/03/2024 136.20p 138.00p 134.26p 135.60p 132111
01/03/2024 139.80p 140.20p 135.20p 135.20p 190540
29/02/2024 134.00p 140.00p 130.51p 139.80p 305593
28/02/2024 145.20p 147.40p 125.57p 129.20p 417798
27/02/2024 143.00p 147.80p 143.00p 143.00p 55883
26/02/2024 145.80p 147.00p 143.60p 143.60p 97601
23/02/2024 144.60p 147.20p 143.20p 146.00p 159325
22/02/2024 145.20p 147.80p 143.20p 145.80p 142956
21/02/2024 147.80p 149.80p 145.20p 145.20p 68033
20/02/2024 147.00p 150.00p 145.40p 148.00p 54925
19/02/2024 146.40p 149.80p 146.40p 146.60p 171175
16/02/2024 149.80p 150.00p 144.00p 150.00p 125207
15/02/2024 149.80p 149.80p 144.19p 147.40p 73840
14/02/2024 149.80p 151.28p 148.60p 148.60p 233866
13/02/2024 150.60p 150.60p 145.00p 148.80p 42960
12/02/2024 150.00p 151.80p 147.00p 149.60p 483192
09/02/2024 147.60p 152.66p 143.40p 149.00p 332259
08/02/2024 148.00p 150.40p 147.20p 149.00p 247287
07/02/2024 151.00p 151.00p 148.00p 148.00p 128072
06/02/2024 150.00p 153.99p 145.20p 151.20p 570193
05/02/2024 146.80p 152.80p 140.20p 149.20p 437913
02/02/2024 141.80p 148.00p 137.25p 145.00p 417036
01/02/2024 139.60p 141.60p 135.60p 137.60p 23384

*Close Price adjusted for both dividends and splits