Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/03/2017 196.25p 197.00p 191.00p 192.00p 110010
20/03/2017 197.00p 197.00p 191.97p 195.00p 86316
17/03/2017 199.75p 199.75p 191.00p 195.00p 94376
16/03/2017 191.75p 197.87p 190.25p 194.00p 81246
15/03/2017 187.00p 194.50p 186.00p 191.25p 86722
14/03/2017 180.75p 187.00p 180.75p 184.50p 75358
13/03/2017 175.00p 180.00p 175.00p 180.00p 118467
10/03/2017 175.00p 177.75p 175.00p 175.00p 24900
09/03/2017 183.00p 183.00p 175.00p 175.00p 16994
08/03/2017 180.00p 180.00p 175.75p 175.75p 154905
07/03/2017 180.00p 180.00p 175.00p 175.00p 27234
06/03/2017 177.00p 179.00p 176.25p 176.25p 51658
03/03/2017 179.00p 179.00p 176.00p 177.00p 298327
02/03/2017 179.00p 179.00p 175.82p 177.25p 342211
01/03/2017 176.00p 177.56p 175.50p 175.75p 84495
28/02/2017 179.00p 179.00p 173.00p 173.75p 185630
27/02/2017 172.00p 175.00p 168.00p 175.00p 454260
24/02/2017 189.25p 189.25p 171.47p 173.00p 169753
23/02/2017 184.50p 184.75p 178.25p 179.75p 77280
22/02/2017 188.25p 188.56p 178.00p 184.00p 1132475
21/02/2017 179.00p 190.00p 179.00p 187.00p 115315
20/02/2017 178.00p 185.00p 178.00p 181.75p 38833
17/02/2017 175.00p 189.25p 175.00p 181.75p 31626
16/02/2017 172.00p 182.00p 172.00p 179.00p 102547
15/02/2017 165.00p 183.00p 165.00p 183.00p 1626257
14/02/2017 175.00p 175.00p 169.08p 169.75p 55557
13/02/2017 165.00p 175.00p 165.00p 168.50p 792543
10/02/2017 174.50p 174.50p 163.00p 165.50p 156899
09/02/2017 170.25p 172.50p 163.63p 167.50p 1528338
08/02/2017 175.00p 175.00p 165.00p 169.75p 106166
07/02/2017 176.00p 180.00p 169.89p 172.25p 439138
06/02/2017 177.00p 177.75p 175.00p 175.00p 2045002
03/02/2017 180.00p 180.00p 175.00p 178.00p 149709
02/02/2017 178.00p 190.00p 171.18p 175.00p 2096261
01/02/2017 182.00p 182.00p 175.00p 178.00p 572835
31/01/2017 177.00p 183.00p 175.00p 178.00p 115091
30/01/2017 181.00p 181.75p 179.00p 179.25p 62550
27/01/2017 177.00p 183.00p 177.00p 178.75p 348390
26/01/2017 179.00p 179.00p 177.75p 177.75p 38154
25/01/2017 177.00p 180.50p 177.00p 177.00p 60462
24/01/2017 179.00p 185.00p 177.50p 179.25p 895510
23/01/2017 180.00p 181.65p 178.75p 180.75p 238972
20/01/2017 183.00p 183.00p 180.00p 180.00p 67915
19/01/2017 182.00p 182.50p 179.00p 180.00p 953995
18/01/2017 184.00p 184.00p 180.00p 180.25p 211035
17/01/2017 182.00p 184.25p 180.00p 183.00p 76429
16/01/2017 184.75p 185.00p 182.00p 183.00p 468511
13/01/2017 182.00p 186.00p 182.00p 184.00p 158865
12/01/2017 189.75p 189.75p 183.00p 184.00p 328849
11/01/2017 185.25p 186.50p 182.00p 183.50p 55114
10/01/2017 187.00p 188.75p 185.00p 185.00p 32639
09/01/2017 185.00p 189.00p 183.96p 185.50p 103527
06/01/2017 189.25p 190.00p 182.32p 187.00p 289717
05/01/2017 192.00p 192.00p 182.75p 188.75p 30909
04/01/2017 190.00p 191.00p 182.08p 188.75p 45166
03/01/2017 196.00p 196.00p 185.00p 189.75p 74299
30/12/2016 192.50p 196.26p 185.00p 191.75p 23139
29/12/2016 198.00p 198.80p 193.25p 193.25p 150656
28/12/2016 190.00p 200.00p 188.75p 196.50p 138590
23/12/2016 189.00p 189.45p 183.75p 183.75p 5367
22/12/2016 188.00p 192.50p 184.90p 186.00p 206210
21/12/2016 187.00p 188.39p 183.13p 185.00p 156312
20/12/2016 187.00p 187.50p 184.63p 185.00p 123864
19/12/2016 187.00p 187.00p 180.64p 184.50p 145588
16/12/2016 178.00p 185.50p 178.00p 185.50p 2656002
15/12/2016 176.00p 181.50p 176.00p 180.00p 735470
14/12/2016 175.00p 177.50p 174.07p 176.00p 423823
13/12/2016 173.75p 174.75p 172.50p 173.00p 447421
12/12/2016 174.75p 174.75p 171.50p 173.75p 239047
09/12/2016 170.00p 175.00p 170.00p 173.25p 140263
08/12/2016 173.75p 178.95p 170.00p 174.00p 840997
07/12/2016 164.00p 175.00p 160.00p 171.00p 363442
06/12/2016 163.00p 170.50p 158.23p 163.75p 1412877
05/12/2016 159.00p 160.00p 156.00p 156.00p 342754
02/12/2016 160.00p 163.00p 158.75p 159.50p 546321
01/12/2016 165.00p 165.00p 156.00p 158.00p 108971
30/11/2016 160.00p 160.00p 153.50p 156.25p 64664
29/11/2016 164.00p 164.00p 156.00p 157.00p 212004
28/11/2016 155.00p 161.00p 155.00p 157.25p 141846
25/11/2016 155.25p 161.50p 155.25p 155.25p 128503
24/11/2016 155.50p 161.50p 155.50p 156.75p 82364
23/11/2016 156.75p 158.25p 156.00p 156.00p 994940
22/11/2016 155.25p 156.50p 152.81p 155.00p 215970
21/11/2016 156.25p 158.26p 154.50p 154.50p 57391
18/11/2016 152.00p 158.33p 151.95p 154.50p 73726
17/11/2016 158.25p 158.25p 153.25p 153.50p 2107331
16/11/2016 160.00p 161.00p 156.00p 158.25p 332328
15/11/2016 160.00p 160.00p 152.74p 158.50p 48216
14/11/2016 157.25p 160.77p 152.00p 155.00p 631556
11/11/2016 150.00p 153.25p 150.00p 152.50p 282240
10/11/2016 149.25p 151.25p 148.00p 149.00p 166242
09/11/2016 147.00p 153.25p 146.62p 150.00p 117892
08/11/2016 146.00p 152.75p 146.00p 150.00p 187041
07/11/2016 145.25p 148.75p 140.00p 145.00p 380927
04/11/2016 145.00p 148.60p 145.00p 145.25p 252145
03/11/2016 145.00p 150.69p 145.00p 145.75p 125967
02/11/2016 149.00p 150.34p 145.00p 146.00p 316166
01/11/2016 153.00p 156.56p 145.00p 151.50p 235928
31/10/2016 150.00p 165.33p 149.72p 153.50p 648357
28/10/2016 142.50p 147.87p 142.50p 147.75p 177077
27/10/2016 144.00p 147.12p 140.00p 142.00p 757317
26/10/2016 146.25p 147.94p 145.00p 145.25p 616512
25/10/2016 146.25p 149.75p 146.25p 148.00p 78683
24/10/2016 149.25p 150.60p 145.00p 149.75p 710976
21/10/2016 150.00p 151.81p 145.00p 148.00p 225130
20/10/2016 152.00p 159.75p 152.00p 153.00p 1191828
19/10/2016 150.25p 158.31p 150.25p 156.12p 314867
18/10/2016 150.00p 155.00p 150.00p 153.00p 8138073
17/10/2016 145.00p 158.00p 145.00p 150.00p 3029742

*Close Price adjusted for both dividends and splits