Luxfer Holdings Plc (NY: LXFR )

12.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.76 15.14 14.67 14.98 164,351 +0.36(+2.44%)
Jul 28, 2022 14.74 14.99 14.58 14.62 118,791 +0.05(+0.38%)
Jul 27, 2022 14.88 15.26 14.10 14.57 251,946 +0.70(+5.02%)
Jul 26, 2022 14.03 14.20 13.72 13.87 92,609 -0.14(-0.98%)
Jul 25, 2022 14.04 14.15 13.71 14.01 139,812 +0.07(+0.53%)
Jul 22, 2022 14.56 14.59 13.92 13.93 142,463 -0.53(-3.68%)
Jul 21, 2022 14.15 14.50 14.00 14.47 96,333 -0.06(-0.44%)
Jul 20, 2022 14.25 14.55 14.23 14.53 123,002 +0.25(+1.73%)
Jul 19, 2022 14.06 14.34 14.06 14.28 117,747 +0.33(+2.37%)
Jul 18, 2022 13.90 14.06 13.84 13.95 116,824 +0.23(+1.67%)
Jul 15, 2022 13.56 13.76 13.34 13.72 126,989 +0.38(+2.82%)
Jul 14, 2022 13.27 13.43 13.07 13.35 158,789 -0.23(-1.69%)
Jul 13, 2022 13.60 13.72 13.40 13.58 118,949 -0.22(-1.58%)
Jul 12, 2022 13.88 13.98 13.73 13.79 138,833 -0.15(-1.04%)
Jul 11, 2022 14.16 14.16 13.93 13.94 108,377 -0.32(-2.23%)
Jul 08, 2022 14.35 14.47 14.18 14.26 107,846 -0.19(-1.32%)
Jul 07, 2022 14.43 14.65 14.43 14.45 128,777 +0.13(+0.89%)
Jul 06, 2022 13.97 14.54 13.89 14.32 171,601 +0.38(+2.74%)
Jul 05, 2022 13.64 13.96 13.39 13.94 593,185 +0.07(+0.52%)
Jul 01, 2022 13.78 13.90 13.59 13.87 344,501 +0.13(+0.93%)
Jun 30, 2022 13.24 13.75 13.18 13.74 498,962 +0.31(+2.30%)
Jun 29, 2022 13.52 13.60 13.25 13.43 446,218 -0.12(-0.87%)
Jun 28, 2022 13.98 13.98 13.41 13.55 150,525 -0.37(-2.68%)
Jun 27, 2022 13.88 13.93 13.73 13.92 262,159 +0.15(+1.06%)
Jun 24, 2022 13.47 13.87 13.47 13.78 324,453 +0.32(+2.36%)
Jun 23, 2022 13.40 13.54 13.09 13.46 236,404 +0.15(+1.09%)
Jun 22, 2022 13.40 13.72 13.25 13.31 205,258 -0.42(-3.04%)
Jun 21, 2022 13.74 13.94 13.57 13.73 236,375 +0.24(+1.75%)
Jun 17, 2022 13.40 13.72 13.22 13.50 623,726 -0.01(-0.07%)
Jun 16, 2022 13.89 13.89 13.39 13.50 76,047 -0.57(-4.07%)
Jun 15, 2022 14.18 14.42 13.97 14.08 102,226 +0.11(+0.78%)
Jun 14, 2022 14.10 14.11 13.73 13.97 36,720 -0.18(-1.28%)
Jun 13, 2022 14.46 14.55 14.08 14.15 74,908 -0.65(-4.42%)
Jun 10, 2022 14.94 14.94 14.65 14.80 49,715 -0.25(-1.69%)
Jun 09, 2022 14.97 15.21 14.73 15.06 84,885 +0.10(+0.67%)
Jun 08, 2022 15.09 15.22 14.84 14.96 67,079 -0.32(-2.08%)
Jun 07, 2022 15.40 15.40 15.03 15.28 60,532 -0.12(-0.77%)
Jun 06, 2022 15.37 15.47 15.03 15.39 68,770 +0.22(+1.44%)
Jun 03, 2022 15.33 15.52 14.89 15.18 43,211 -0.35(-2.23%)
Jun 02, 2022 15.16 15.56 15.01 15.52 45,294 +0.48(+3.20%)
Jun 01, 2022 15.17 15.33 14.87 15.04 109,055 -0.14(-0.90%)
May 31, 2022 15.19 15.37 14.93 15.18 199,846 -0.15(-1.01%)
May 27, 2022 15.09 15.46 14.93 15.33 92,661 +0.35(+2.30%)
May 26, 2022 14.97 15.10 14.81 14.99 55,360 +0.20(+1.35%)
May 25, 2022 14.39 14.99 13.98 14.79 98,217 +0.25(+1.75%)
May 24, 2022 14.65 14.65 14.26 14.53 86,339 -0.10(-0.68%)
May 23, 2022 14.55 14.72 14.29 14.63 126,196 +0.29(+2.03%)
May 20, 2022 14.89 14.89 14.14 14.34 224,297 -0.35(-2.41%)
May 19, 2022 14.31 14.97 14.22 14.69 121,130 +0.27(+1.89%)
May 18, 2022 15.02 15.28 14.23 14.42 151,284 -0.40(-2.70%)
May 17, 2022 14.57 15.03 14.43 14.82 84,298 +0.55(+3.89%)
May 16, 2022 14.16 14.41 13.99 14.27 82,360 -0.05(-0.38%)
May 13, 2022 14.18 14.52 14.12 14.32 55,557 +0.32(+2.27%)
May 12, 2022 13.53 14.03 13.36 14.00 98,135 +0.37(+2.73%)
May 11, 2022 14.10 14.19 13.56 13.63 104,787 -0.35(-2.47%)
May 10, 2022 14.62 14.62 13.78 13.98 154,360 -0.45(-3.15%)
May 09, 2022 14.33 14.54 14.14 14.43 128,414 -0.03(-0.19%)
May 06, 2022 15.05 15.05 14.25 14.46 70,600 -0.54(-3.58%)
May 05, 2022 14.95 15.14 14.60 14.99 101,525 -0.15(-1.02%)
May 04, 2022 14.67 15.23 14.54 15.15 84,323 +0.52(+3.54%)
May 03, 2022 14.69 14.87 14.36 14.63 82,880 +0.04(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.