Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/07/2018 37.90p 39.17p 37.90p 38.90p 1031486
25/07/2018 36.50p 38.80p 36.50p 37.90p 1618162
24/07/2018 38.90p 39.00p 35.50p 36.20p 594035
23/07/2018 38.50p 39.70p 37.88p 38.40p 159610
20/07/2018 40.20p 41.74p 38.00p 38.00p 768143
19/07/2018 41.00p 41.79p 39.52p 40.10p 399449
18/07/2018 43.80p 44.49p 42.00p 42.00p 188496
17/07/2018 43.60p 44.19p 43.00p 43.20p 284892
16/07/2018 43.40p 44.00p 42.25p 43.30p 333885
13/07/2018 46.60p 46.60p 42.00p 42.80p 915811
12/07/2018 46.00p 47.03p 45.20p 45.60p 148974
11/07/2018 47.00p 48.18p 46.10p 47.50p 417810
10/07/2018 49.10p 50.45p 44.40p 47.60p 624372
09/07/2018 49.00p 50.60p 49.00p 49.10p 88424
06/07/2018 48.40p 49.33p 48.20p 48.90p 141861
05/07/2018 49.30p 50.35p 47.39p 48.60p 310619
04/07/2018 48.60p 49.62p 48.60p 48.70p 13263
03/07/2018 49.70p 50.53p 48.30p 48.70p 306663
02/07/2018 50.00p 50.60p 49.00p 49.90p 242691
29/06/2018 51.20p 51.60p 50.00p 50.00p 161741
28/06/2018 50.60p 51.80p 50.20p 50.20p 301468
27/06/2018 49.00p 52.00p 49.00p 51.20p 203625
26/06/2018 52.00p 52.40p 51.00p 51.40p 314766
25/06/2018 53.00p 53.02p 51.20p 51.20p 227829
22/06/2018 51.00p 54.00p 51.00p 53.00p 227347
21/06/2018 54.60p 55.00p 53.00p 53.00p 279117
20/06/2018 57.00p 57.64p 51.00p 54.40p 688074
19/06/2018 60.60p 60.75p 57.00p 58.00p 303147
18/06/2018 61.20p 61.20p 60.00p 60.00p 794170
15/06/2018 60.20p 64.00p 60.20p 61.20p 3505123
14/06/2018 60.20p 63.60p 59.76p 62.20p 252069
13/06/2018 60.60p 60.80p 59.60p 60.00p 841033
12/06/2018 60.40p 62.18p 60.40p 61.40p 296666
11/06/2018 62.00p 63.00p 60.40p 60.40p 252442
08/06/2018 64.80p 64.80p 61.20p 61.60p 469745
07/06/2018 63.80p 63.80p 60.00p 60.00p 374872
06/06/2018 64.40p 66.40p 60.20p 60.20p 305041
05/06/2018 60.00p 65.10p 60.00p 64.60p 470288
04/06/2018 65.60p 65.60p 60.00p 60.00p 363391
01/06/2018 67.80p 68.00p 64.50p 65.60p 430683
31/05/2018 66.00p 69.00p 62.45p 67.80p 2763725
30/05/2018 62.60p 65.00p 60.20p 63.40p 447231
29/05/2018 60.00p 61.80p 59.28p 60.00p 504239
25/05/2018 60.00p 60.30p 60.00p 60.00p 302455
24/05/2018 61.80p 62.20p 60.00p 60.20p 494095
23/05/2018 60.00p 61.23p 57.40p 60.00p 693546
22/05/2018 61.20p 62.30p 60.00p 60.20p 282390
21/05/2018 60.00p 62.80p 60.00p 61.80p 675103
18/05/2018 62.60p 63.98p 59.00p 60.20p 485777
17/05/2018 65.80p 65.80p 62.40p 62.40p 233437
16/05/2018 62.00p 64.20p 61.60p 63.20p 346341
15/05/2018 62.00p 64.80p 60.20p 61.00p 527400
14/05/2018 65.00p 67.80p 60.40p 61.00p 466069
11/05/2018 69.00p 71.20p 65.60p 66.20p 464842
10/05/2018 69.80p 71.63p 63.60p 65.00p 1464702
09/05/2018 77.00p 77.85p 69.07p 70.20p 912722
08/05/2018 79.80p 80.00p 69.37p 76.20p 597418
04/05/2018 78.00p 82.06p 76.40p 76.40p 285184
03/05/2018 80.00p 84.17p 78.00p 78.20p 381354
02/05/2018 76.40p 88.00p 76.40p 81.40p 1812347
01/05/2018 73.00p 81.29p 69.60p 76.00p 1063892
30/04/2018 63.80p 73.00p 61.20p 72.40p 942116
27/04/2018 62.40p 67.80p 62.40p 66.80p 331108
26/04/2018 61.20p 65.80p 61.20p 65.80p 222998
25/04/2018 63.60p 65.56p 59.36p 62.00p 314344
24/04/2018 64.20p 64.80p 62.20p 64.00p 247564
23/04/2018 69.80p 69.80p 60.95p 65.40p 906815
20/04/2018 70.94p 70.94p 67.00p 67.00p 262604
19/04/2018 73.00p 73.00p 68.00p 70.00p 400434
18/04/2018 72.20p 73.00p 68.80p 68.80p 345973
17/04/2018 73.00p 78.40p 67.78p 71.00p 754856
16/04/2018 66.80p 74.60p 66.01p 74.00p 810734
13/04/2018 60.80p 68.88p 59.00p 65.00p 873550
12/04/2018 59.00p 61.00p 57.58p 60.00p 504226
11/04/2018 58.00p 58.80p 55.60p 57.40p 340473
10/04/2018 53.60p 58.40p 53.60p 56.80p 432771
09/04/2018 55.00p 55.80p 53.70p 55.80p 238974
06/04/2018 53.20p 54.40p 52.56p 54.40p 112454
05/04/2018 51.60p 53.20p 51.55p 52.20p 244150
04/04/2018 52.80p 54.68p 51.60p 51.80p 381470
03/04/2018 53.80p 54.20p 50.40p 53.20p 360055
29/03/2018 51.60p 53.20p 49.50p 52.00p 461969
28/03/2018 51.60p 53.67p 51.00p 51.40p 142868
27/03/2018 54.00p 55.00p 52.00p 52.80p 168154
26/03/2018 52.60p 54.00p 50.76p 52.40p 212682
23/03/2018 52.00p 52.60p 49.77p 52.60p 575374
22/03/2018 51.00p 51.60p 50.00p 51.00p 113738
21/03/2018 52.40p 53.00p 48.14p 52.60p 531624
20/03/2018 54.40p 54.40p 52.40p 52.80p 363221
19/03/2018 53.00p 56.01p 53.00p 53.20p 365184
16/03/2018 53.00p 57.64p 53.00p 54.60p 355140
15/03/2018 53.00p 56.80p 53.00p 55.00p 395368
14/03/2018 53.00p 56.33p 50.21p 55.00p 752449
13/03/2018 55.40p 57.60p 53.20p 54.40p 349082
12/03/2018 57.80p 58.80p 55.00p 57.00p 638199
09/03/2018 52.00p 57.20p 52.00p 57.20p 1036878
08/03/2018 52.00p 55.00p 51.93p 52.00p 828329
07/03/2018 51.40p 54.20p 46.51p 53.00p 2854312
06/03/2018 75.20p 75.20p 46.40p 50.00p 7084496
05/03/2018 78.80p 78.80p 76.26p 77.80p 81161
02/03/2018 77.00p 79.80p 77.00p 77.00p 25544
01/03/2018 81.40p 81.40p 76.60p 77.20p 247348
28/02/2018 81.00p 81.00p 75.75p 78.60p 110759
27/02/2018 82.20p 82.20p 77.00p 77.00p 174980
26/02/2018 80.20p 81.30p 78.20p 78.20p 197995
23/02/2018 79.40p 83.20p 79.40p 83.20p 215705
22/02/2018 80.60p 81.40p 79.40p 80.60p 58709
21/02/2018 82.40p 82.40p 78.00p 81.60p 226712
20/02/2018 82.20p 87.00p 82.20p 83.00p 202305
19/02/2018 81.20p 86.20p 81.03p 84.20p 218609
16/02/2018 82.20p 84.36p 82.00p 82.40p 97728
15/02/2018 83.00p 86.40p 80.00p 83.40p 123166
14/02/2018 78.00p 82.80p 78.00p 81.00p 412102
13/02/2018 84.40p 87.95p 77.39p 81.00p 229981
12/02/2018 84.40p 89.60p 82.94p 88.60p 385608
09/02/2018 84.40p 88.40p 83.20p 83.40p 164838
08/02/2018 89.00p 89.00p 86.00p 86.60p 231180
07/02/2018 87.00p 91.20p 85.00p 85.00p 159892
06/02/2018 88.00p 90.00p 83.67p 88.20p 443937
05/02/2018 86.00p 95.60p 86.00p 89.40p 1159257
02/02/2018 73.80p 90.00p 73.00p 90.00p 2916035
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

*Close Price adjusted for both dividends and splits