Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/09/2022 88.80p 94.30p 82.43p 82.50p 294712
23/09/2022 91.80p 98.40p 88.10p 89.00p 147077
22/09/2022 91.60p 98.70p 90.60p 93.30p 110498
21/09/2022 99.20p 108.49p 94.78p 96.00p 451310
20/09/2022 106.40p 109.67p 100.00p 102.80p 304814
19/09/2022 105.60p 112.40p 102.10p 111.00p 227764
16/09/2022 105.60p 112.40p 102.10p 111.00p 219606
15/09/2022 110.00p 110.00p 104.90p 108.80p 490200
14/09/2022 110.00p 112.80p 100.59p 110.00p 654780
13/09/2022 110.40p 116.60p 106.00p 110.00p 1454966
12/09/2022 96.00p 112.80p 93.10p 111.20p 1091344
09/09/2022 92.20p 95.15p 85.30p 94.00p 1594740
08/09/2022 88.00p 95.60p 86.10p 88.00p 527128
07/09/2022 91.00p 94.90p 80.30p 86.20p 656741
06/09/2022 79.90p 101.96p 79.34p 91.20p 942598
05/09/2022 80.50p 80.90p 75.20p 78.00p 224274
02/09/2022 77.00p 79.90p 76.10p 78.00p 417407
01/09/2022 79.90p 80.00p 75.10p 76.70p 181180
31/08/2022 82.00p 88.30p 73.81p 78.00p 800765
30/08/2022 84.50p 88.00p 80.27p 81.50p 196005
29/08/2022 87.00p 90.80p 81.00p 83.60p 114056
26/08/2022 87.00p 90.80p 81.00p 83.60p 114056
25/08/2022 87.50p 90.60p 83.00p 84.90p 120771
24/08/2022 87.10p 91.09p 81.34p 84.00p 154429
23/08/2022 92.20p 94.90p 87.20p 88.50p 185398
22/08/2022 96.40p 99.45p 85.00p 92.20p 178653
19/08/2022 98.40p 99.76p 96.00p 97.90p 53864
18/08/2022 100.00p 101.00p 97.00p 98.40p 52698
17/08/2022 99.60p 100.60p 96.20p 96.20p 109881
16/08/2022 100.80p 102.80p 97.60p 99.40p 62504
15/08/2022 102.40p 105.20p 97.10p 100.60p 57306
12/08/2022 100.00p 104.63p 97.20p 100.00p 103129
11/08/2022 103.20p 105.80p 99.41p 103.00p 79901
10/08/2022 98.60p 102.40p 98.60p 102.40p 170854
09/08/2022 101.00p 103.02p 98.81p 100.00p 72122
08/08/2022 99.00p 101.82p 98.21p 101.40p 209196
05/08/2022 99.90p 100.40p 96.96p 98.00p 167658
04/08/2022 100.80p 105.80p 97.20p 99.00p 122758
03/08/2022 107.00p 107.00p 96.38p 99.90p 417969
02/08/2022 103.60p 111.00p 100.20p 103.00p 84899
01/08/2022 110.20p 110.50p 103.00p 106.80p 247322
29/07/2022 111.20p 113.13p 107.48p 109.40p 91142
28/07/2022 113.00p 113.00p 108.16p 109.80p 57934
27/07/2022 108.80p 110.20p 108.00p 109.40p 57274
26/07/2022 112.00p 114.60p 106.20p 108.60p 145335
25/07/2022 112.00p 117.80p 109.00p 110.00p 76560
22/07/2022 113.00p 117.80p 110.00p 111.40p 45121
21/07/2022 114.20p 117.80p 110.60p 112.20p 76723
20/07/2022 112.40p 117.20p 110.40p 116.80p 72581
19/07/2022 108.80p 114.80p 97.20p 112.60p 310425
18/07/2022 114.00p 114.80p 109.51p 113.00p 135710
15/07/2022 109.00p 110.40p 105.80p 108.20p 185614
14/07/2022 101.40p 111.06p 101.40p 106.20p 249524
13/07/2022 107.20p 110.40p 101.00p 104.00p 288851
12/07/2022 113.80p 121.60p 103.40p 106.60p 117412
11/07/2022 114.00p 121.20p 112.60p 114.00p 412837
08/07/2022 108.60p 116.80p 107.98p 113.00p 116341
07/07/2022 107.00p 112.20p 106.82p 112.20p 115214
06/07/2022 105.00p 108.40p 103.20p 108.40p 43768
05/07/2022 107.80p 112.10p 105.00p 105.00p 1097860
04/07/2022 103.80p 110.00p 101.60p 108.00p 195993
01/07/2022 108.40p 109.40p 101.40p 104.00p 63121
30/06/2022 106.60p 108.80p 99.00p 103.80p 323412
29/06/2022 107.20p 108.62p 104.65p 105.40p 117094
28/06/2022 118.60p 118.60p 101.80p 104.60p 239368
27/06/2022 110.00p 123.40p 110.00p 115.60p 371463
24/06/2022 108.80p 112.00p 107.00p 109.00p 109499
23/06/2022 112.60p 115.04p 103.00p 105.40p 349442
22/06/2022 99.00p 116.80p 95.10p 116.00p 432202
21/06/2022 103.40p 106.31p 91.90p 99.10p 349769
20/06/2022 105.60p 110.40p 100.20p 102.00p 223844
17/06/2022 104.00p 105.00p 97.70p 103.00p 366291
16/06/2022 108.20p 111.52p 99.50p 103.40p 417496
15/06/2022 109.00p 110.00p 104.60p 105.60p 319548
14/06/2022 112.00p 114.27p 103.17p 106.60p 400257
13/06/2022 120.00p 126.80p 106.63p 108.20p 209630
10/06/2022 125.80p 127.40p 115.80p 117.20p 96155
09/06/2022 126.80p 134.20p 121.14p 124.00p 131251
08/06/2022 129.00p 130.00p 121.67p 125.40p 93999
07/06/2022 132.20p 135.54p 126.66p 128.40p 98664
06/06/2022 132.60p 139.00p 125.40p 130.20p 211496
03/06/2022 130.00p 139.20p 126.00p 126.80p 110616
02/06/2022 130.00p 139.20p 126.00p 126.80p 110616
01/06/2022 130.00p 139.20p 126.00p 126.80p 102674
31/05/2022 138.00p 138.60p 130.00p 130.20p 311045
27/05/2022 124.60p 130.67p 121.60p 128.20p 202713
26/05/2022 118.80p 130.40p 110.27p 129.20p 943344
25/05/2022 123.00p 126.54p 110.80p 114.80p 438812
24/05/2022 133.20p 139.00p 122.20p 122.20p 257526
23/05/2022 130.00p 135.20p 125.16p 131.20p 2016240
20/05/2022 125.60p 130.00p 125.25p 128.00p 1420038
19/05/2022 126.80p 129.60p 122.20p 126.20p 139901
18/05/2022 128.80p 130.00p 123.46p 129.20p 150453
17/05/2022 126.00p 133.40p 125.20p 130.00p 1103924
16/05/2022 126.60p 131.80p 124.00p 126.60p 151299
13/05/2022 129.40p 130.00p 125.80p 126.20p 136138
12/05/2022 132.20p 137.60p 125.00p 128.00p 407224
11/05/2022 126.60p 137.40p 126.06p 135.00p 269916
10/05/2022 131.20p 139.00p 128.00p 130.00p 667403
09/05/2022 130.00p 133.60p 126.00p 131.20p 1445676
06/05/2022 125.00p 135.23p 120.40p 130.00p 3821058
05/05/2022 140.60p 145.32p 128.80p 130.40p 3233922
04/05/2022 175.60p 179.80p 130.20p 135.60p 2657458
03/05/2022 191.00p 195.81p 190.20p 195.00p 234658
02/05/2022 184.00p 191.00p 184.00p 189.00p 449630
29/04/2022 184.00p 191.00p 184.00p 189.00p 449630
28/04/2022 171.40p 186.60p 167.20p 186.60p 1124705
27/04/2022 174.40p 175.40p 166.80p 167.20p 1017088
26/04/2022 181.60p 184.39p 174.00p 175.20p 213440
25/04/2022 188.40p 192.60p 176.60p 183.00p 103112
22/04/2022 200.50p 201.00p 184.00p 189.00p 853512
21/04/2022 186.00p 196.40p 180.60p 192.60p 154259
20/04/2022 191.60p 191.80p 180.80p 187.60p 205801
19/04/2022 195.00p 195.00p 182.60p 188.60p 114355
14/04/2022 178.00p 195.60p 178.00p 192.00p 117702
13/04/2022 186.00p 193.64p 184.33p 187.80p 133847
12/04/2022 185.00p 197.60p 185.00p 191.20p 217117
11/04/2022 197.00p 210.00p 186.86p 190.60p 338264
08/04/2022 178.40p 196.60p 178.40p 194.20p 148108
07/04/2022 191.20p 209.50p 186.19p 187.40p 173027
06/04/2022 194.60p 207.20p 193.00p 199.20p 241467
05/04/2022 192.60p 213.99p 192.60p 205.00p 269033
04/04/2022 206.50p 209.00p 185.83p 200.00p 671989
01/04/2022 204.00p 210.00p 196.04p 200.00p 145150
31/03/2022 200.00p 216.32p 200.00p 204.00p 111831
30/03/2022 206.50p 215.86p 203.50p 209.50p 150585
29/03/2022 206.00p 219.50p 206.00p 215.00p 185126
28/03/2022 216.50p 221.50p 207.50p 211.50p 123094
25/03/2022 210.00p 226.59p 210.00p 214.00p 1304908
24/03/2022 210.00p 226.00p 210.00p 220.00p 428912
23/03/2022 223.00p 236.00p 215.00p 219.00p 134496
22/03/2022 234.00p 246.79p 230.68p 235.00p 222348
21/03/2022 228.50p 250.00p 228.50p 233.00p 97651
18/03/2022 221.00p 240.50p 221.00p 237.50p 86636
17/03/2022 230.00p 248.22p 229.00p 235.50p 54135
16/03/2022 220.50p 242.50p 219.50p 241.00p 240173
15/03/2022 230.00p 230.00p 217.50p 220.00p 158734
14/03/2022 220.00p 233.42p 216.50p 228.00p 199742
11/03/2022 215.50p 223.50p 212.00p 219.50p 182623
10/03/2022 216.00p 220.00p 204.00p 215.50p 309694
09/03/2022 200.00p 219.50p 200.00p 218.50p 75129
08/03/2022 217.50p 222.50p 201.50p 213.00p 80772
07/03/2022 208.00p 214.50p 184.40p 213.00p 883714
04/03/2022 241.50p 241.50p 208.00p 211.00p 632645
03/03/2022 244.00p 247.50p 235.00p 235.00p 104028
02/03/2022 241.50p 253.00p 237.00p 250.50p 1128539
01/03/2022 251.00p 255.00p 241.50p 246.50p 469062
28/02/2022 258.00p 258.00p 240.00p 244.50p 229691
25/02/2022 240.00p 254.50p 234.55p 251.00p 58313
24/02/2022 245.00p 245.00p 229.50p 241.00p 93073
23/02/2022 256.00p 258.04p 245.50p 251.00p 82898
22/02/2022 246.00p 256.59p 237.48p 251.50p 113446
21/02/2022 266.00p 266.00p 247.50p 252.50p 132521
18/02/2022 255.50p 277.00p 245.50p 252.00p 79943
17/02/2022 263.00p 272.77p 255.50p 255.50p 38544
16/02/2022 258.00p 279.50p 258.00p 265.00p 148165
15/02/2022 262.50p 269.50p 262.00p 265.00p 154836
14/02/2022 275.00p 292.00p 256.50p 264.00p 1118773
11/02/2022 290.00p 290.00p 275.00p 276.00p 66432
10/02/2022 295.00p 295.64p 281.50p 290.50p 68698
09/02/2022 295.00p 301.00p 290.09p 294.00p 136103
08/02/2022 306.00p 307.00p 294.38p 295.00p 491957
07/02/2022 302.50p 314.50p 300.00p 314.00p 5991716
04/02/2022 303.00p 305.50p 302.50p 303.00p 38519
03/02/2022 302.50p 307.49p 296.00p 303.50p 173581
02/02/2022 314.50p 319.50p 300.00p 306.00p 62713
01/02/2022 292.50p 312.00p 292.50p 312.00p 469588
31/01/2022 304.00p 305.50p 298.50p 300.00p 159604
28/01/2022 298.00p 304.00p 293.00p 300.00p 300108
27/01/2022 297.50p 306.50p 294.50p 299.50p 132447
26/01/2022 300.00p 301.50p 289.50p 295.00p 388000
25/01/2022 290.00p 294.50p 267.00p 289.00p 107401
24/01/2022 314.00p 327.00p 271.00p 278.50p 673871
21/01/2022 319.50p 320.00p 312.00p 315.50p 140692
20/01/2022 320.00p 328.86p 312.00p 323.00p 275343
19/01/2022 314.00p 328.50p 312.50p 328.50p 409756
18/01/2022 330.00p 330.00p 308.00p 316.00p 63676
17/01/2022 308.00p 326.00p 300.50p 321.50p 107547
14/01/2022 320.50p 320.50p 300.55p 306.00p 52020
13/01/2022 328.00p 328.00p 305.00p 305.00p 62965
12/01/2022 313.50p 329.50p 310.00p 310.50p 41358
10/01/2022 320.00p 336.50p 304.58p 310.50p 145747
07/01/2022 333.50p 333.50p 317.22p 324.00p 122203
06/01/2022 329.00p 342.00p 325.00p 333.00p 101524
05/01/2022 337.50p 340.50p 332.50p 332.50p 153859
04/01/2022 360.00p 364.00p 335.50p 337.50p 102592
03/01/2022 349.00p 349.00p 337.74p 348.50p 41522
31/12/2021 349.00p 349.00p 337.74p 348.50p 41522
30/12/2021 349.50p 349.50p 338.00p 342.50p 64445
29/12/2021 358.50p 358.50p 334.88p 345.00p 84910
24/12/2021 350.50p 359.00p 335.00p 335.00p 32027
23/12/2021 326.00p 353.48p 326.00p 334.00p 80067
22/12/2021 321.50p 334.50p 318.82p 334.50p 67991
21/12/2021 307.00p 328.50p 307.00p 319.50p 62015
20/12/2021 306.00p 317.84p 304.70p 310.50p 95070
17/12/2021 314.00p 320.94p 307.87p 315.50p 76759
16/12/2021 310.00p 324.50p 310.00p 313.00p 113775
15/12/2021 315.00p 325.08p 307.00p 318.00p 103852
14/12/2021 324.00p 334.50p 308.51p 313.00p 208405
13/12/2021 340.00p 342.24p 320.00p 324.00p 192870

*Close Price adjusted for both dividends and splits