Luxfer Holdings Plc (NY: LXFR )

12.43 -0.23 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.73 15.81 15.58 15.62 75,150 -0.12(-0.75%)
Dec 30, 2019 15.66 15.82 15.44 15.73 113,916 +0.09(+0.59%)
Dec 27, 2019 15.82 15.82 15.50 15.64 81,077 -0.07(-0.43%)
Dec 26, 2019 15.73 15.88 15.59 15.71 51,655 -0.09(-0.59%)
Dec 24, 2019 16.08 16.11 15.78 15.80 38,760 -0.19(-1.21%)
Dec 23, 2019 16.00 16.11 15.75 16.00 88,334 +0.01(+0.05%)
Dec 20, 2019 16.06 16.27 15.97 15.99 279,978 -0.04(-0.26%)
Dec 19, 2019 16.11 16.11 15.74 16.03 98,414 -0.03(-0.21%)
Dec 18, 2019 16.26 16.26 15.84 16.06 85,522 -0.08(-0.52%)
Dec 17, 2019 15.83 16.32 15.72 16.15 155,615 +0.34(+2.13%)
Dec 16, 2019 15.67 15.91 15.37 15.81 93,824 +0.27(+1.74%)
Dec 13, 2019 15.35 15.56 15.19 15.54 150,183 +0.15(+0.99%)
Dec 12, 2019 15.05 15.55 14.79 15.39 107,835 +0.35(+2.36%)
Dec 11, 2019 14.81 15.08 14.66 15.03 125,323 +0.26(+1.77%)
Dec 10, 2019 14.82 14.90 14.49 14.77 176,646 -0.03(-0.23%)
Dec 09, 2019 15.06 15.08 14.78 14.81 86,219 -0.26(-1.74%)
Dec 06, 2019 14.86 15.23 14.86 15.07 131,099 +0.33(+2.23%)
Dec 05, 2019 14.78 14.78 14.47 14.74 137,302 +0.04(+0.29%)
Dec 04, 2019 15.02 15.02 14.65 14.70 110,131 -0.23(-1.53%)
Dec 03, 2019 14.97 15.03 14.82 14.92 111,400 -0.07(-0.45%)
Dec 02, 2019 14.77 15.13 14.70 14.99 273,243 +0.25(+1.72%)
Nov 29, 2019 14.76 14.92 14.54 14.74 62,823 -0.13(-0.85%)
Nov 27, 2019 15.19 15.30 14.84 14.86 134,536 -0.24(-1.56%)
Nov 26, 2019 15.03 15.24 14.86 15.10 377,193 +0.03(+0.17%)
Nov 25, 2019 15.03 15.32 14.87 15.08 193,961 +0.06(+0.39%)
Nov 22, 2019 14.83 15.19 14.62 15.02 158,836 +0.30(+2.01%)
Nov 21, 2019 14.73 14.77 14.45 14.72 227,626 +0.04(+0.29%)
Nov 20, 2019 15.03 15.31 14.66 14.68 206,781 -0.12(-0.80%)
Nov 19, 2019 14.81 14.94 14.57 14.80 125,036 +0.09(+0.63%)
Nov 18, 2019 14.90 14.90 14.55 14.70 122,454 -0.23(-1.52%)
Nov 15, 2019 14.77 15.04 14.49 14.93 182,187 +0.29(+1.96%)
Nov 14, 2019 14.54 14.80 14.43 14.65 180,047 +0.13(+0.93%)
Nov 13, 2019 14.41 14.55 14.32 14.51 185,164 -0.03(-0.23%)
Nov 12, 2019 14.70 14.72 14.48 14.54 137,963 -0.07(-0.46%)
Nov 11, 2019 14.54 14.65 14.29 14.61 138,352 -0.06(-0.40%)
Nov 08, 2019 14.45 14.88 14.35 14.67 128,847 +0.24(+1.64%)
Nov 07, 2019 14.55 14.57 14.11 14.43 126,689 +0.08(+0.59%)
Nov 06, 2019 14.54 14.63 14.24 14.35 136,310 -0.24(-1.68%)
Nov 05, 2019 15.16 15.23 14.48 14.59 307,228 -0.64(-4.21%)
Nov 04, 2019 14.86 15.26 14.84 15.24 205,530 +0.46(+3.08%)
Nov 01, 2019 14.36 15.14 14.32 14.78 150,776 +0.56(+3.91%)
Oct 31, 2019 13.04 14.24 12.82 14.22 266,441 -0.19(-1.35%)
Oct 30, 2019 14.37 14.45 14.23 14.42 242,615 +0.00(+0.00%)
Oct 29, 2019 14.41 14.58 14.36 14.42 91,338 -0.05(-0.35%)
Oct 28, 2019 14.25 14.55 14.21 14.47 76,667 +0.23(+1.60%)
Oct 25, 2019 14.06 14.49 14.05 14.24 74,321 +0.15(+1.08%)
Oct 24, 2019 14.13 14.16 13.88 14.09 69,777 +0.07(+0.48%)
Oct 23, 2019 13.84 14.04 13.70 14.02 99,428 +0.13(+0.97%)
Oct 22, 2019 13.71 13.99 13.58 13.89 86,407 +0.13(+0.98%)
Oct 21, 2019 13.79 13.98 13.68 13.75 114,081 +0.11(+0.80%)
Oct 18, 2019 13.60 13.90 13.58 13.64 119,364 -0.09(-0.68%)
Oct 17, 2019 13.46 13.74 13.46 13.73 109,255 +0.38(+2.81%)
Oct 16, 2019 13.26 13.48 13.26 13.36 72,628 +0.09(+0.69%)
Oct 15, 2019 13.08 13.44 13.01 13.27 99,702 +0.18(+1.41%)
Oct 14, 2019 12.95 13.16 12.87 13.08 124,604 +0.03(+0.26%)
Oct 11, 2019 12.90 13.34 12.76 13.05 112,182 +0.35(+2.77%)
Oct 10, 2019 12.46 12.71 12.46 12.70 84,518 +0.29(+2.36%)
Oct 09, 2019 12.51 12.81 12.26 12.40 148,384 -0.15(-1.20%)
Oct 08, 2019 12.58 12.68 12.51 12.56 155,390 -0.13(-0.99%)
Oct 07, 2019 12.68 12.80 12.61 12.68 129,589 +0.00(+0.00%)
Oct 04, 2019 12.59 12.69 12.47 12.68 144,439 +0.09(+0.73%)
Oct 03, 2019 12.51 12.66 12.35 12.59 147,161 -0.03(-0.20%)
Oct 02, 2019 12.70 12.77 12.47 12.61 202,921 -0.17(-1.31%)
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.