Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2020 237.50p 239.75p 232.50p 237.50p 82753
02/12/2020 228.00p 241.00p 220.50p 234.00p 102203
01/12/2020 232.00p 239.00p 228.50p 235.50p 93386
30/11/2020 231.50p 241.50p 223.84p 225.50p 167851
27/11/2020 237.50p 237.50p 222.40p 228.00p 161141
26/11/2020 237.50p 237.50p 220.50p 226.00p 135648
25/11/2020 230.50p 238.00p 226.00p 227.00p 141753
24/11/2020 245.50p 251.50p 232.50p 232.50p 159958
23/11/2020 241.50p 251.50p 238.23p 242.50p 278990
20/11/2020 238.50p 245.50p 226.00p 235.50p 350397
19/11/2020 245.00p 255.50p 230.50p 236.00p 320256
18/11/2020 264.00p 267.50p 235.50p 243.00p 515579
17/11/2020 260.00p 267.50p 251.50p 262.50p 547211
16/11/2020 246.50p 258.00p 241.90p 256.50p 193825
13/11/2020 257.50p 257.50p 248.75p 252.00p 113895
12/11/2020 251.50p 257.00p 242.50p 253.00p 253313
10/11/2020 258.00p 262.00p 251.50p 256.00p 468429
09/11/2020 249.50p 260.00p 243.70p 254.00p 587821
06/11/2020 248.00p 251.50p 245.00p 250.00p 102384
05/11/2020 241.50p 258.61p 237.00p 250.00p 705368
04/11/2020 241.50p 251.00p 226.00p 240.00p 153436
03/11/2020 230.50p 237.50p 217.97p 230.50p 177631
02/11/2020 225.00p 239.50p 215.50p 225.00p 212611
30/10/2020 233.50p 236.50p 224.65p 228.00p 188308
29/10/2020 230.00p 242.50p 225.50p 228.50p 253200
28/10/2020 258.50p 269.50p 226.50p 237.00p 510124
27/10/2020 255.50p 258.50p 247.00p 254.00p 101017
26/10/2020 253.50p 261.00p 246.50p 255.00p 475453
23/10/2020 255.50p 263.80p 248.00p 261.00p 393535
22/10/2020 255.00p 259.00p 243.50p 257.00p 304194
21/10/2020 242.50p 251.50p 240.00p 250.00p 394072
20/10/2020 236.50p 258.67p 236.50p 243.00p 1046305
19/10/2020 217.50p 221.50p 214.50p 219.00p 291122
16/10/2020 218.00p 223.25p 216.00p 218.00p 127004
15/10/2020 210.00p 216.00p 206.00p 212.00p 126424
14/10/2020 214.50p 216.00p 206.50p 210.00p 42156
13/10/2020 219.00p 219.00p 213.50p 217.00p 20715
12/10/2020 210.00p 220.00p 210.00p 216.50p 112331
09/10/2020 214.00p 222.25p 213.00p 213.00p 97034
08/10/2020 213.50p 221.50p 212.50p 215.00p 67596
07/10/2020 214.00p 225.00p 207.48p 220.00p 191655
06/10/2020 219.00p 219.50p 206.45p 216.00p 191939
05/10/2020 201.00p 218.50p 197.10p 218.50p 189604
02/10/2020 195.00p 209.00p 193.00p 200.50p 202437
01/10/2020 196.00p 201.50p 192.00p 198.00p 76871
30/09/2020 193.00p 196.40p 192.00p 193.00p 98936
29/09/2020 188.40p 202.50p 188.40p 194.00p 110359
28/09/2020 185.00p 202.50p 185.00p 194.20p 165105
25/09/2020 175.00p 193.92p 175.00p 190.40p 139337
24/09/2020 208.00p 209.50p 175.20p 178.60p 340790
23/09/2020 201.50p 214.00p 195.00p 203.00p 121661
22/09/2020 197.20p 209.50p 195.00p 195.00p 118535
21/09/2020 202.50p 213.44p 195.00p 196.20p 385072
18/09/2020 208.00p 220.00p 206.00p 220.00p 346220
17/09/2020 214.00p 214.00p 205.58p 208.00p 115110
16/09/2020 208.50p 214.00p 206.90p 212.00p 334594
15/09/2020 203.00p 216.50p 190.60p 208.50p 385876
14/09/2020 198.00p 203.49p 194.74p 203.00p 192166
11/09/2020 198.00p 198.00p 187.18p 197.80p 152499
10/09/2020 197.20p 198.00p 190.00p 190.00p 144475
09/09/2020 193.00p 199.20p 185.80p 192.80p 270942
08/09/2020 192.00p 195.80p 186.20p 186.20p 387520
07/09/2020 181.80p 191.00p 180.00p 187.00p 195451
04/09/2020 185.00p 185.97p 178.40p 180.00p 135774
03/09/2020 187.00p 191.00p 178.40p 178.40p 96747
02/09/2020 181.00p 190.00p 180.80p 184.40p 111828
01/09/2020 183.20p 190.00p 181.20p 182.20p 110212
31/08/2020 183.20p 187.20p 181.20p 181.20p 94729
28/08/2020 183.20p 187.20p 181.20p 181.20p 94729
27/08/2020 180.80p 189.40p 180.80p 187.00p 265508
26/08/2020 182.20p 186.80p 182.00p 184.00p 88930
25/08/2020 181.00p 188.80p 175.40p 186.00p 182749
24/08/2020 188.00p 189.00p 176.60p 180.60p 293574
21/08/2020 187.40p 190.00p 180.40p 182.60p 188094
20/08/2020 187.00p 188.40p 180.00p 185.00p 367024
19/08/2020 169.00p 189.80p 169.00p 188.40p 881146
18/08/2020 160.00p 160.67p 155.30p 159.20p 88779
17/08/2020 156.20p 160.17p 153.20p 159.00p 116885
14/08/2020 159.40p 160.40p 154.50p 157.40p 39597
13/08/2020 155.00p 160.20p 154.00p 154.00p 320451
12/08/2020 155.60p 165.00p 155.45p 158.20p 90985
11/08/2020 162.00p 162.00p 154.97p 159.80p 133397
10/08/2020 152.00p 162.00p 152.00p 159.80p 163564
07/08/2020 150.00p 158.00p 148.24p 158.00p 308183
06/08/2020 143.00p 151.20p 143.00p 151.20p 207876
05/08/2020 135.20p 149.56p 135.20p 147.80p 208893
04/08/2020 142.00p 147.80p 139.80p 144.40p 210909
03/08/2020 142.80p 144.00p 137.31p 141.20p 752355
31/07/2020 135.80p 142.19p 135.80p 140.80p 166420
30/07/2020 135.80p 143.00p 135.78p 138.00p 162848
29/07/2020 137.40p 142.00p 133.00p 140.00p 1580014
28/07/2020 135.60p 136.91p 133.40p 135.20p 123846
27/07/2020 126.20p 136.00p 126.20p 135.00p 275715
24/07/2020 126.80p 135.00p 125.99p 130.00p 145059
23/07/2020 134.60p 134.60p 125.91p 131.20p 100012
22/07/2020 129.00p 135.00p 128.00p 130.00p 148054
21/07/2020 133.80p 133.80p 125.80p 130.00p 225128
20/07/2020 128.80p 130.80p 125.00p 128.00p 160589
17/07/2020 131.80p 135.95p 128.00p 129.80p 188726
16/07/2020 128.80p 132.00p 125.20p 132.00p 352993
15/07/2020 121.20p 126.40p 120.94p 123.60p 169148
14/07/2020 120.00p 128.00p 115.60p 127.60p 379140
13/07/2020 116.40p 129.82p 113.20p 121.00p 759613
10/07/2020 105.20p 107.00p 100.20p 102.00p 71518
09/07/2020 101.60p 107.80p 99.10p 105.00p 1002767
08/07/2020 99.10p 104.00p 99.00p 104.00p 140533
07/07/2020 103.40p 107.80p 99.30p 103.80p 130682
06/07/2020 99.10p 105.80p 99.10p 105.00p 111310
03/07/2020 103.00p 104.80p 98.10p 100.00p 1886980
02/07/2020 102.60p 102.60p 98.00p 98.00p 47111
01/07/2020 95.80p 102.00p 95.80p 102.00p 776250
30/06/2020 93.60p 100.00p 92.26p 94.10p 197172
29/06/2020 93.10p 99.90p 93.10p 93.60p 70334
26/06/2020 93.10p 99.86p 93.10p 93.40p 94485
25/06/2020 102.60p 102.60p 94.30p 94.30p 92078
24/06/2020 99.30p 101.75p 96.10p 96.10p 85189
23/06/2020 102.40p 102.80p 96.10p 97.20p 122210
22/06/2020 102.80p 102.80p 99.27p 100.00p 308483
19/06/2020 98.10p 102.80p 96.26p 98.30p 503484
18/06/2020 102.80p 102.80p 96.00p 99.00p 178109
17/06/2020 102.80p 103.00p 97.10p 103.00p 103696
16/06/2020 97.70p 101.20p 95.10p 100.00p 230042
15/06/2020 95.00p 100.00p 91.70p 93.10p 292364
12/06/2020 97.00p 103.00p 95.22p 96.10p 949578
11/06/2020 104.00p 106.80p 97.50p 101.00p 769577
10/06/2020 106.20p 106.80p 101.20p 103.60p 462170
09/06/2020 110.00p 114.80p 101.00p 101.00p 393027
08/06/2020 119.40p 123.00p 110.00p 110.00p 299031
05/06/2020 124.80p 124.80p 120.20p 123.00p 224537
04/06/2020 108.00p 125.60p 107.22p 119.40p 1124645
03/06/2020 105.60p 108.00p 103.35p 105.00p 106294
02/06/2020 104.00p 106.00p 100.92p 103.80p 97676
01/06/2020 105.00p 107.38p 102.40p 104.20p 198477
29/05/2020 106.80p 107.80p 103.40p 107.80p 229531
28/05/2020 99.00p 105.40p 98.00p 102.00p 631340
27/05/2020 94.40p 98.93p 92.56p 96.00p 315506
26/05/2020 92.90p 95.00p 90.60p 94.60p 230495
25/05/2020 93.80p 94.28p 90.60p 91.00p 62426
22/05/2020 93.80p 94.28p 90.60p 91.00p 62426
21/05/2020 93.40p 94.81p 90.60p 94.00p 148040
20/05/2020 90.60p 94.39p 90.00p 92.00p 286715
19/05/2020 90.80p 94.00p 90.80p 94.00p 130979
18/05/2020 90.10p 92.96p 90.00p 92.00p 68936
15/05/2020 87.80p 92.40p 87.80p 92.30p 52134
14/05/2020 94.90p 94.90p 90.00p 90.50p 247777
13/05/2020 94.90p 94.90p 90.00p 90.50p 466437
12/05/2020 94.90p 94.90p 90.40p 90.50p 146647
11/05/2020 92.40p 94.30p 90.00p 90.50p 297685
08/05/2020 90.00p 93.80p 90.00p 90.00p 88795
07/05/2020 90.00p 93.80p 90.00p 90.00p 88795
06/05/2020 91.80p 93.80p 90.30p 91.00p 50827
05/05/2020 94.90p 94.90p 90.20p 91.50p 95355
04/05/2020 92.90p 95.33p 90.10p 91.50p 188970
01/05/2020 94.90p 95.90p 90.80p 95.80p 149925
30/04/2020 93.10p 97.00p 92.11p 92.90p 212956
29/04/2020 91.50p 95.00p 90.60p 95.00p 171903
28/04/2020 95.00p 95.00p 90.50p 93.70p 691867
27/04/2020 94.50p 97.00p 90.00p 90.60p 1619647
24/04/2020 87.30p 94.90p 86.50p 94.90p 144944
23/04/2020 80.80p 89.10p 80.10p 89.10p 584440
22/04/2020 85.00p 85.00p 81.90p 85.00p 88340
21/04/2020 82.50p 87.98p 80.20p 80.20p 586809
20/04/2020 88.70p 91.40p 83.10p 85.10p 55138
17/04/2020 88.90p 89.30p 84.00p 84.30p 101569
16/04/2020 85.70p 87.32p 80.39p 86.20p 249910
15/04/2020 91.90p 92.70p 84.00p 86.00p 352667
14/04/2020 91.00p 91.90p 88.16p 90.40p 316566
09/04/2020 78.00p 90.00p 78.00p 85.00p 177712
08/04/2020 85.00p 90.70p 79.00p 82.00p 244986
07/04/2020 79.80p 90.34p 73.50p 85.00p 489153
06/04/2020 74.90p 80.10p 71.37p 77.00p 443148
03/04/2020 73.20p 73.20p 70.00p 71.00p 195677
02/04/2020 71.20p 85.90p 70.10p 71.10p 154183
01/04/2020 76.10p 76.10p 65.17p 72.00p 246484
31/03/2020 71.80p 77.40p 70.10p 76.20p 422941
30/03/2020 73.40p 74.45p 64.39p 68.00p 502985
27/03/2020 82.50p 86.28p 70.25p 78.80p 486336
26/03/2020 65.40p 79.00p 65.40p 76.80p 456305
25/03/2020 57.00p 68.65p 57.00p 63.30p 723848
24/03/2020 52.00p 63.10p 51.90p 57.00p 406234
23/03/2020 57.00p 57.24p 39.00p 52.00p 610989
20/03/2020 46.70p 75.81p 45.78p 56.30p 1838581
19/03/2020 52.00p 52.69p 41.60p 44.00p 453438
18/03/2020 61.60p 63.00p 52.00p 52.70p 661519
17/03/2020 75.00p 76.00p 60.00p 60.00p 696957
16/03/2020 89.40p 89.40p 63.80p 77.00p 764497
13/03/2020 90.00p 97.00p 87.17p 91.20p 401105
12/03/2020 100.00p 101.86p 91.08p 91.80p 371397
11/03/2020 105.80p 107.00p 100.00p 102.00p 333599
10/03/2020 105.00p 108.72p 101.27p 107.60p 351870
09/03/2020 100.00p 105.00p 97.81p 104.00p 377173
06/03/2020 115.00p 115.64p 106.20p 108.00p 232026
05/03/2020 122.00p 122.00p 111.80p 113.00p 281347
04/03/2020 120.00p 122.00p 116.20p 120.20p 258824
03/03/2020 112.60p 121.40p 112.60p 118.20p 581334
02/03/2020 109.00p 116.83p 105.59p 110.80p 840604
28/02/2020 110.00p 111.71p 100.02p 110.00p 846706
27/02/2020 107.00p 114.40p 107.00p 108.80p 381280
26/02/2020 115.20p 116.58p 107.23p 114.00p 833580
25/02/2020 117.40p 118.20p 112.80p 114.00p 449905

*Close Price adjusted for both dividends and splits