Luceco (LUCE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/02/2020 124.80p 126.60p 116.00p 118.00p 742679
21/02/2020 125.20p 129.28p 124.60p 124.80p 457581
20/02/2020 124.40p 131.60p 122.32p 128.60p 227071
19/02/2020 124.00p 125.80p 121.70p 125.00p 392975
18/02/2020 130.00p 130.00p 120.00p 123.40p 513870
17/02/2020 130.20p 130.80p 123.60p 127.20p 755656
14/02/2020 134.40p 137.00p 129.60p 130.00p 624934
13/02/2020 133.00p 136.20p 130.60p 134.40p 352809
12/02/2020 134.00p 140.00p 133.20p 134.60p 561359
11/02/2020 124.00p 133.00p 119.75p 131.00p 961504
10/02/2020 143.20p 147.00p 114.92p 121.40p 3073263
07/02/2020 151.40p 151.40p 142.46p 142.80p 186747
06/02/2020 149.20p 150.40p 147.25p 150.40p 218626
05/02/2020 146.80p 149.60p 144.20p 149.20p 330495
04/02/2020 146.60p 147.00p 140.42p 142.80p 199574
03/02/2020 144.20p 146.60p 138.00p 145.60p 508861
31/01/2020 141.80p 143.40p 134.30p 140.60p 338732
30/01/2020 140.00p 143.90p 131.40p 141.00p 497998
29/01/2020 150.00p 153.35p 141.60p 144.00p 778060
28/01/2020 147.00p 154.00p 143.00p 154.00p 1266712
27/01/2020 140.80p 141.80p 138.60p 140.00p 227296
24/01/2020 141.00p 143.40p 136.80p 140.80p 174882
23/01/2020 142.40p 143.00p 138.20p 140.00p 118760
22/01/2020 144.00p 144.00p 138.60p 140.20p 110536
21/01/2020 143.60p 143.60p 135.01p 138.60p 162437
20/01/2020 144.00p 144.00p 135.98p 137.80p 133545
17/01/2020 135.00p 140.40p 133.56p 140.40p 442413
16/01/2020 138.00p 140.40p 130.00p 139.40p 558730
15/01/2020 145.00p 147.00p 141.20p 142.00p 601018
14/01/2020 140.20p 145.00p 140.00p 145.00p 502059
13/01/2020 133.60p 140.60p 131.80p 140.00p 485296
10/01/2020 131.40p 134.40p 129.60p 133.60p 217007
09/01/2020 130.40p 134.20p 129.70p 133.00p 425099
08/01/2020 130.40p 132.00p 129.00p 130.60p 89473
07/01/2020 130.20p 131.00p 129.20p 131.00p 86913
06/01/2020 131.40p 131.40p 125.48p 129.80p 119977
03/01/2020 134.40p 134.40p 129.00p 130.00p 184046
02/01/2020 127.20p 133.78p 126.82p 131.00p 381386
31/12/2019 125.00p 130.00p 122.69p 126.40p 128291
30/12/2019 123.00p 126.80p 122.14p 126.80p 131417
27/12/2019 121.40p 125.60p 119.06p 125.60p 109403
24/12/2019 125.00p 125.00p 120.78p 123.40p 149893
23/12/2019 124.00p 124.14p 117.00p 121.20p 218754
20/12/2019 124.20p 125.80p 120.40p 124.00p 304574
19/12/2019 120.80p 126.00p 117.64p 126.00p 801671
18/12/2019 117.60p 119.16p 116.00p 116.60p 146443
17/12/2019 116.00p 121.00p 116.00p 118.00p 243892
16/12/2019 113.00p 120.27p 110.98p 115.00p 357657
13/12/2019 109.20p 113.00p 104.24p 112.00p 265692
12/12/2019 106.00p 109.60p 105.00p 108.60p 107692
11/12/2019 104.60p 108.80p 103.49p 108.80p 313546
10/12/2019 108.00p 108.00p 104.00p 104.00p 150602
09/12/2019 107.00p 109.40p 105.48p 106.00p 83865
06/12/2019 108.20p 109.20p 105.40p 108.80p 53574
05/12/2019 109.00p 111.40p 107.29p 109.00p 64740
04/12/2019 111.00p 111.00p 106.20p 109.00p 243954
03/12/2019 112.00p 112.00p 107.83p 109.00p 120603
02/12/2019 114.00p 114.00p 108.20p 110.80p 105757
29/11/2019 114.00p 114.00p 108.60p 114.00p 207451
28/11/2019 111.80p 114.00p 109.84p 114.00p 104576
27/11/2019 107.00p 111.80p 105.00p 110.60p 196096
26/11/2019 110.00p 110.00p 103.00p 106.80p 115686
25/11/2019 110.00p 110.00p 105.40p 107.20p 103220
22/11/2019 115.60p 115.60p 105.40p 108.40p 145053
21/11/2019 113.00p 113.66p 111.00p 111.00p 54145
20/11/2019 112.60p 114.80p 112.00p 112.00p 97194
19/11/2019 112.20p 115.00p 111.00p 114.00p 177482
18/11/2019 113.20p 113.20p 105.20p 112.20p 225874
15/11/2019 112.20p 113.00p 110.00p 110.60p 83536
14/11/2019 109.80p 115.00p 108.60p 112.60p 260923
13/11/2019 106.20p 109.60p 103.00p 109.60p 54362
12/11/2019 109.20p 111.00p 106.20p 109.80p 135809
11/11/2019 108.00p 111.40p 101.40p 109.00p 192866
08/11/2019 107.20p 108.00p 105.89p 108.00p 35228
07/11/2019 110.00p 110.00p 101.80p 105.20p 207017
06/11/2019 102.00p 109.60p 101.10p 109.60p 179393
05/11/2019 103.40p 104.80p 101.00p 102.00p 117202
04/11/2019 102.00p 104.00p 100.77p 103.60p 119101
01/11/2019 100.00p 104.00p 100.00p 101.80p 54517
31/10/2019 98.90p 101.80p 98.90p 99.00p 108614
30/10/2019 105.60p 105.60p 98.60p 98.60p 208443
29/10/2019 103.00p 105.00p 100.61p 103.40p 329206
28/10/2019 99.30p 101.80p 96.40p 100.00p 124143
25/10/2019 95.70p 98.60p 95.50p 98.05p 291214
24/10/2019 96.60p 98.00p 92.90p 96.00p 31427
23/10/2019 91.70p 95.40p 91.00p 92.80p 58221
22/10/2019 93.70p 97.60p 93.70p 96.45p 74452
21/10/2019 91.90p 97.40p 91.90p 96.20p 106479
18/10/2019 91.20p 95.70p 91.20p 94.00p 73497
17/10/2019 92.20p 95.00p 91.10p 94.00p 151642
16/10/2019 91.70p 95.80p 91.40p 93.00p 70203
15/10/2019 88.40p 95.60p 87.70p 93.80p 147432
14/10/2019 90.10p 94.00p 89.40p 89.40p 36171
11/10/2019 89.20p 92.00p 89.00p 89.20p 68988
10/10/2019 89.20p 93.00p 88.80p 88.80p 60614
09/10/2019 88.70p 90.40p 88.70p 88.80p 45604
08/10/2019 92.80p 95.00p 89.40p 89.40p 78317
07/10/2019 93.60p 95.00p 88.83p 95.00p 91570
04/10/2019 90.60p 92.80p 88.00p 90.50p 86349
03/10/2019 94.30p 94.76p 86.95p 88.50p 822996
02/10/2019 99.50p 99.50p 95.10p 96.30p 240660
01/10/2019 95.40p 99.30p 93.30p 98.70p 264190
30/09/2019 94.00p 97.96p 91.10p 96.50p 345796
27/09/2019 92.00p 93.70p 90.90p 92.70p 62067
26/09/2019 89.70p 94.00p 89.39p 91.30p 147578
25/09/2019 90.30p 92.82p 89.00p 91.10p 111130
24/09/2019 89.60p 92.50p 89.00p 92.00p 69890
23/09/2019 88.10p 94.60p 88.10p 92.00p 194770
20/09/2019 92.00p 92.20p 88.60p 90.30p 142525
19/09/2019 90.90p 94.20p 89.50p 91.00p 71727
18/09/2019 92.20p 93.00p 88.80p 91.80p 122929
17/09/2019 93.40p 93.53p 90.30p 91.40p 145113
16/09/2019 101.80p 101.80p 89.20p 90.30p 438892
13/09/2019 94.60p 100.23p 93.64p 98.20p 529378
12/09/2019 91.40p 94.70p 89.13p 93.20p 403770
11/09/2019 80.50p 91.00p 80.00p 91.00p 1355876
10/09/2019 78.50p 81.80p 77.50p 80.00p 342082
09/09/2019 78.20p 81.80p 75.10p 80.00p 1291553
06/09/2019 75.20p 75.75p 70.78p 72.70p 420837
05/09/2019 75.00p 75.10p 74.00p 75.00p 27426
04/09/2019 74.40p 75.20p 73.00p 73.50p 109264
03/09/2019 73.10p 76.00p 72.80p 73.00p 160589
02/09/2019 72.20p 74.00p 71.80p 74.00p 115554
30/08/2019 74.70p 75.86p 69.11p 69.20p 375670
29/08/2019 75.50p 76.20p 72.10p 74.40p 233551
28/08/2019 78.10p 78.16p 73.11p 76.50p 167949
27/08/2019 77.30p 80.00p 76.40p 77.90p 56868
23/08/2019 81.00p 83.00p 76.10p 78.30p 308620
22/08/2019 81.40p 81.40p 76.20p 79.10p 304104
21/08/2019 73.00p 80.80p 73.00p 79.20p 514446
20/08/2019 75.90p 77.50p 72.70p 74.00p 279369
19/08/2019 74.60p 76.60p 74.00p 76.00p 85413
16/08/2019 74.90p 74.90p 71.40p 71.40p 68812
15/08/2019 75.50p 75.67p 67.00p 72.00p 749626
14/08/2019 79.20p 80.20p 75.00p 77.00p 522318
13/08/2019 80.00p 80.00p 74.08p 76.80p 443901
12/08/2019 81.10p 83.96p 75.20p 77.00p 462176
09/08/2019 84.50p 84.72p 80.50p 80.60p 225576
08/08/2019 80.10p 85.87p 78.11p 84.40p 594671
07/08/2019 90.00p 90.00p 77.60p 79.20p 1365562

*Close Price adjusted for both dividends and splits