Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2018 74.20p 74.80p 71.60p 73.60p 263012
31/01/2018 76.80p 76.80p 72.20p 73.60p 511102
30/01/2018 70.20p 75.20p 59.20p 73.60p 1867064
29/01/2018 81.00p 81.00p 69.50p 70.00p 1412049
26/01/2018 84.00p 86.12p 78.70p 79.40p 1092233
25/01/2018 90.60p 96.28p 82.00p 86.80p 1614545
24/01/2018 101.00p 101.00p 89.00p 90.00p 2803096
23/01/2018 104.00p 104.63p 100.00p 100.00p 212286
22/01/2018 106.50p 110.00p 101.25p 104.00p 320847
19/01/2018 103.50p 104.69p 101.00p 101.00p 161799
18/01/2018 105.00p 107.00p 102.50p 106.50p 84631
17/01/2018 108.00p 109.50p 97.00p 106.00p 2702569
16/01/2018 110.50p 112.50p 108.11p 110.00p 148402
15/01/2018 113.50p 116.00p 106.75p 108.00p 403511
12/01/2018 115.00p 121.00p 114.50p 115.00p 165022
11/01/2018 116.00p 121.00p 115.97p 120.00p 173939
10/01/2018 115.00p 120.50p 115.00p 117.00p 239491
09/01/2018 118.50p 120.00p 116.00p 119.00p 140327
08/01/2018 118.00p 124.79p 116.00p 116.00p 607162
05/01/2018 112.00p 118.00p 112.00p 116.50p 1776442
04/01/2018 113.00p 115.00p 107.00p 115.00p 987505
03/01/2018 107.00p 115.00p 107.00p 107.50p 396137
02/01/2018 111.50p 115.25p 107.30p 110.50p 161312
29/12/2017 110.00p 113.75p 110.00p 111.00p 112827
28/12/2017 113.75p 113.75p 110.27p 113.25p 198755
27/12/2017 110.00p 115.00p 110.00p 112.25p 326763
22/12/2017 116.00p 118.78p 108.50p 114.25p 251105
21/12/2017 115.00p 120.00p 110.00p 116.00p 258310
20/12/2017 123.00p 126.23p 115.25p 115.25p 235997
19/12/2017 124.00p 129.28p 124.00p 125.00p 365136
18/12/2017 128.00p 132.00p 124.25p 125.00p 706887
15/12/2017 140.00p 156.40p 109.90p 128.00p 3019528
14/12/2017 237.25p 240.00p 232.50p 232.50p 24333
13/12/2017 236.75p 236.75p 226.94p 232.00p 11755
12/12/2017 225.00p 230.00p 225.00p 227.75p 44520
11/12/2017 225.00p 239.75p 225.00p 228.00p 76860
08/12/2017 229.00p 231.50p 228.25p 228.25p 19164
07/12/2017 232.00p 232.00p 229.00p 230.50p 10611
06/12/2017 227.25p 233.50p 227.25p 228.00p 29938
05/12/2017 236.00p 236.00p 227.00p 228.50p 19116
04/12/2017 230.25p 232.00p 227.00p 231.00p 22378
01/12/2017 231.25p 237.00p 228.50p 231.50p 63393
30/11/2017 234.25p 240.50p 233.00p 233.00p 129088
29/11/2017 244.75p 244.75p 236.00p 238.75p 17930
28/11/2017 240.00p 241.50p 235.00p 239.00p 37003
27/11/2017 236.00p 237.75p 236.00p 236.25p 36269
24/11/2017 237.00p 237.00p 232.84p 234.25p 39677
23/11/2017 233.25p 236.00p 230.50p 234.00p 67337
22/11/2017 235.00p 236.25p 230.50p 232.00p 88076
21/11/2017 230.50p 240.00p 230.00p 235.00p 16791
20/11/2017 235.00p 236.25p 232.85p 234.38p 16928
17/11/2017 235.00p 238.00p 220.00p 233.50p 143010
16/11/2017 252.75p 252.75p 235.00p 235.00p 684307
15/11/2017 250.00p 259.18p 248.00p 250.00p 147511
14/11/2017 252.75p 260.00p 241.50p 252.50p 308523
13/11/2017 242.00p 249.00p 235.00p 245.75p 856189
10/11/2017 247.25p 254.08p 236.36p 236.50p 38324
09/11/2017 257.75p 257.75p 247.00p 247.25p 17109
08/11/2017 248.00p 257.00p 248.00p 253.00p 128354
07/11/2017 260.50p 261.06p 247.25p 248.25p 76055
06/11/2017 265.00p 265.00p 254.00p 261.00p 29470
03/11/2017 265.00p 267.00p 260.00p 260.00p 67391
02/11/2017 260.00p 267.50p 253.27p 267.50p 34873
01/11/2017 250.00p 265.00p 240.73p 265.00p 86966
31/10/2017 250.00p 250.50p 243.75p 250.00p 25128
30/10/2017 235.25p 250.00p 235.25p 246.00p 32001
27/10/2017 236.50p 250.00p 236.50p 250.00p 83624
26/10/2017 236.00p 248.00p 235.00p 236.00p 252563
25/10/2017 242.25p 245.56p 236.00p 240.00p 136254
24/10/2017 242.00p 245.75p 238.25p 244.75p 30729
23/10/2017 235.25p 248.51p 235.00p 242.25p 41105
20/10/2017 235.25p 255.00p 235.00p 244.25p 210774
19/10/2017 239.75p 240.75p 230.55p 235.00p 3646362
18/10/2017 238.75p 238.75p 232.00p 234.00p 21617
17/10/2017 239.75p 239.75p 230.00p 237.00p 13930
16/10/2017 227.25p 234.50p 225.00p 228.00p 39351
13/10/2017 229.25p 235.00p 228.00p 228.00p 77242
12/10/2017 234.75p 239.75p 227.25p 237.50p 10779
11/10/2017 225.00p 235.00p 225.00p 235.00p 253
10/10/2017 234.75p 234.75p 225.25p 227.00p 9294
09/10/2017 229.25p 238.50p 225.00p 225.00p 8209
06/10/2017 239.25p 244.75p 229.00p 237.00p 4198
05/10/2017 232.00p 245.00p 222.25p 239.50p 8083
04/10/2017 229.50p 235.00p 229.50p 232.00p 2687
03/10/2017 228.50p 235.00p 224.50p 235.00p 14669
02/10/2017 229.00p 230.00p 220.00p 220.75p 30979
29/09/2017 240.00p 240.50p 225.50p 229.00p 38483
28/09/2017 242.75p 243.00p 237.25p 239.75p 4342
27/09/2017 243.00p 243.00p 237.00p 240.00p 2864
26/09/2017 237.25p 242.75p 237.00p 237.50p 5306
25/09/2017 237.75p 239.25p 237.00p 237.00p 438
22/09/2017 242.00p 243.50p 237.25p 240.00p 11919
21/09/2017 237.25p 240.00p 237.25p 240.00p 1009
20/09/2017 242.00p 243.00p 239.00p 239.00p 4268
19/09/2017 241.00p 242.00p 238.00p 238.00p 2334
18/09/2017 244.00p 245.75p 237.50p 237.50p 10421
15/09/2017 237.25p 244.75p 237.25p 237.50p 26688
14/09/2017 248.00p 248.00p 235.50p 243.00p 18914
13/09/2017 252.00p 252.00p 235.75p 246.50p 16438
12/09/2017 255.00p 255.00p 241.00p 247.00p 2871
11/09/2017 249.75p 250.00p 241.50p 249.00p 1585
08/09/2017 252.00p 252.00p 240.75p 249.00p 8626
07/09/2017 254.75p 254.75p 254.75p 254.75p 31
06/09/2017 253.00p 257.00p 251.75p 256.50p 14612
05/09/2017 250.50p 255.00p 250.50p 255.00p 988
04/09/2017 250.00p 260.00p 237.75p 259.75p 11950
01/09/2017 239.50p 250.00p 239.50p 250.00p 31372
31/08/2017 224.00p 237.00p 224.00p 237.00p 22816
30/08/2017 226.25p 228.00p 220.25p 225.00p 6939
29/08/2017 239.50p 239.50p 220.00p 220.00p 3072
25/08/2017 233.75p 240.00p 226.50p 226.75p 18389
24/08/2017 230.00p 234.25p 227.75p 228.25p 51385
23/08/2017 232.25p 239.75p 232.00p 234.50p 8383
22/08/2017 230.25p 235.00p 225.00p 234.75p 13527
21/08/2017 230.25p 240.00p 230.00p 240.00p 2029
18/08/2017 239.75p 239.75p 233.00p 233.50p 5975
17/08/2017 239.75p 240.00p 233.25p 240.00p 1634
16/08/2017 239.75p 239.75p 231.25p 236.25p 7401
15/08/2017 227.25p 240.00p 227.25p 239.00p 25215
14/08/2017 234.75p 239.75p 223.25p 237.50p 7196
11/08/2017 225.00p 234.75p 225.00p 234.00p 28684
10/08/2017 225.25p 235.00p 225.25p 235.00p 7983
09/08/2017 226.00p 228.00p 222.25p 228.00p 11048
08/08/2017 218.25p 225.00p 218.25p 225.00p 3697
07/08/2017 224.00p 232.75p 218.00p 220.50p 19433
04/08/2017 229.75p 229.75p 218.25p 226.00p 5585
03/08/2017 235.00p 235.00p 218.25p 226.75p 8252
02/08/2017 225.00p 225.00p 218.25p 225.00p 15709
01/08/2017 222.00p 225.00p 222.00p 225.00p 2927
31/07/2017 222.25p 229.00p 222.00p 224.75p 6747
28/07/2017 224.75p 230.00p 215.00p 229.75p 22192
27/07/2017 209.75p 225.00p 209.75p 222.00p 36249
26/07/2017 225.25p 228.25p 212.00p 212.00p 32915
25/07/2017 230.00p 244.75p 225.25p 226.75p 33770
24/07/2017 241.75p 241.75p 225.00p 232.75p 42263
21/07/2017 240.00p 240.00p 230.00p 236.00p 8657
20/07/2017 230.00p 237.75p 230.00p 237.00p 9839
19/07/2017 239.25p 240.00p 230.75p 236.50p 15191
18/07/2017 237.50p 239.00p 235.00p 238.50p 6959
17/07/2017 235.25p 241.75p 235.00p 237.50p 7629
14/07/2017 244.75p 244.75p 235.00p 242.00p 12954
13/07/2017 235.00p 240.00p 235.00p 240.00p 8356
12/07/2017 235.25p 240.00p 235.00p 239.75p 12332
11/07/2017 242.00p 242.00p 235.00p 235.00p 8422
10/07/2017 241.50p 242.00p 239.50p 239.50p 3265
07/07/2017 241.75p 242.00p 235.25p 240.50p 5842
06/07/2017 235.00p 242.75p 235.00p 239.75p 8159
05/07/2017 242.50p 245.50p 237.25p 241.00p 62066
04/07/2017 244.75p 244.75p 235.00p 236.25p 8940
03/07/2017 244.75p 244.75p 232.25p 235.75p 37049
30/06/2017 244.75p 244.75p 236.50p 240.00p 18448
29/06/2017 235.25p 241.25p 235.00p 235.00p 25119
28/06/2017 239.50p 242.25p 235.00p 235.00p 10799
27/06/2017 245.00p 249.75p 235.00p 235.00p 21216
26/06/2017 245.00p 245.00p 235.00p 235.00p 13870
23/06/2017 230.00p 241.50p 230.00p 235.50p 38822
22/06/2017 237.25p 243.50p 237.25p 241.75p 44403
21/06/2017 225.00p 235.00p 225.00p 233.50p 20046
20/06/2017 225.00p 230.00p 220.25p 228.25p 115549
19/06/2017 224.00p 230.00p 223.25p 225.50p 56614
16/06/2017 225.50p 230.00p 225.50p 228.75p 62652
15/06/2017 225.50p 228.58p 223.75p 226.25p 120559
14/06/2017 226.50p 227.50p 224.50p 225.75p 89282
13/06/2017 224.00p 230.00p 224.00p 226.75p 113575
12/06/2017 230.00p 230.00p 222.00p 223.75p 73883
09/06/2017 232.25p 232.25p 223.21p 229.00p 62839
08/06/2017 229.75p 230.75p 227.25p 227.25p 69216
07/06/2017 218.00p 230.25p 218.00p 229.50p 134822
06/06/2017 240.00p 240.00p 210.25p 219.50p 311048
05/06/2017 232.25p 235.00p 229.00p 230.00p 67726
02/06/2017 235.00p 245.00p 232.00p 235.00p 195398
01/06/2017 231.25p 235.50p 230.25p 235.50p 109882
31/05/2017 231.75p 240.00p 231.75p 232.75p 821214
30/05/2017 235.00p 240.00p 231.75p 236.00p 178001
26/05/2017 245.25p 245.61p 237.44p 239.75p 246690
25/05/2017 246.75p 248.27p 237.50p 238.25p 118303
24/05/2017 230.00p 242.00p 230.00p 240.50p 71263
23/05/2017 243.00p 243.00p 236.50p 240.00p 154523
22/05/2017 245.00p 246.25p 231.55p 242.00p 79016
19/05/2017 242.00p 242.00p 232.35p 240.00p 54771
18/05/2017 240.50p 243.75p 230.00p 235.00p 174328
17/05/2017 254.25p 254.25p 237.75p 242.00p 108748
16/05/2017 245.00p 245.00p 238.37p 244.00p 232730
15/05/2017 236.25p 237.29p 235.25p 237.00p 16597
12/05/2017 235.00p 244.62p 235.00p 240.00p 56016
11/05/2017 245.00p 245.00p 238.00p 242.00p 301245
10/05/2017 242.00p 242.00p 238.00p 241.00p 826054
09/05/2017 240.00p 240.47p 236.44p 239.50p 61519
08/05/2017 243.00p 244.00p 239.25p 240.75p 260318
05/05/2017 239.75p 240.75p 235.00p 240.75p 91206
04/05/2017 243.00p 243.25p 235.00p 236.00p 207522
03/05/2017 247.00p 247.00p 241.75p 242.75p 236791
02/05/2017 250.00p 250.00p 240.84p 245.00p 318106
28/04/2017 240.00p 250.25p 240.00p 244.00p 131798
27/04/2017 260.00p 260.00p 244.75p 245.75p 173092
26/04/2017 252.25p 252.25p 247.50p 250.00p 209643
25/04/2017 251.00p 255.00p 245.00p 250.00p 566080
24/04/2017 240.00p 254.68p 240.00p 248.25p 503031
21/04/2017 250.00p 255.00p 242.00p 250.25p 158569
20/04/2017 240.00p 250.00p 238.09p 248.00p 81748

*Close Price adjusted for both dividends and splits