Luxfer Holdings Plc (NY: LXFR )

12.73 +0.30 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.39 13.88 13.07 13.38 142,044 -0.03(-0.21%)
Oct 28, 2022 13.44 13.71 13.40 13.41 106,149 +0.09(+0.69%)
Oct 27, 2022 14.03 14.12 13.21 13.32 70,743 -0.79(-5.57%)
Oct 26, 2022 15.13 15.21 13.88 14.11 57,530 -0.87(-5.81%)
Oct 25, 2022 14.53 15.19 14.53 14.97 41,339 +0.23(+1.57%)
Oct 24, 2022 14.62 14.89 14.49 14.74 54,236 +0.19(+1.27%)
Oct 21, 2022 14.20 14.72 14.17 14.56 73,302 +0.50(+3.55%)
Oct 20, 2022 14.45 14.45 13.98 14.06 33,582 -0.33(-2.31%)
Oct 19, 2022 14.02 14.41 14.02 14.39 58,252 +0.21(+1.50%)
Oct 18, 2022 14.69 14.70 14.13 14.18 62,378 -0.13(-0.91%)
Oct 17, 2022 13.88 14.39 13.88 14.31 64,006 +0.59(+4.32%)
Oct 14, 2022 13.85 13.85 13.49 13.72 68,008 +0.03(+0.20%)
Oct 13, 2022 13.20 13.80 13.20 13.69 58,453 +0.21(+1.58%)
Oct 12, 2022 13.50 13.60 13.38 13.48 35,024 -0.05(-0.41%)
Oct 11, 2022 13.69 13.74 13.40 13.53 44,885 -0.15(-1.07%)
Oct 10, 2022 13.49 13.77 13.48 13.68 49,718 +0.28(+2.05%)
Oct 07, 2022 13.62 13.62 13.38 13.40 61,594 -0.36(-2.60%)
Oct 06, 2022 13.98 14.06 13.71 13.76 41,330 -0.25(-1.77%)
Oct 05, 2022 14.03 14.13 13.99 14.01 37,398 -0.22(-1.55%)
Oct 04, 2022 14.21 14.50 14.20 14.23 71,910 +0.21(+1.50%)
Oct 03, 2022 13.51 14.21 13.51 14.02 98,467 +0.72(+5.45%)
Sep 30, 2022 13.46 13.60 13.26 13.29 73,183 -0.07(-0.55%)
Sep 29, 2022 13.37 13.42 13.12 13.37 70,402 -0.11(-0.82%)
Sep 28, 2022 13.22 13.61 13.17 13.48 77,051 +0.38(+2.87%)
Sep 27, 2022 13.25 13.32 12.92 13.10 91,134 -0.06(-0.49%)
Sep 26, 2022 13.28 13.55 13.14 13.16 85,704 -0.16(-1.24%)
Sep 23, 2022 13.49 13.50 13.08 13.33 98,674 -0.23(-1.69%)
Sep 22, 2022 13.74 13.90 13.51 13.56 59,663 -0.24(-1.73%)
Sep 21, 2022 14.31 14.31 13.77 13.80 89,456 -0.37(-2.59%)
Sep 20, 2022 14.29 14.29 14.01 14.16 53,833 -0.25(-1.72%)
Sep 19, 2022 14.21 14.58 14.21 14.41 69,014 +0.08(+0.58%)
Sep 16, 2022 14.02 14.33 13.81 14.33 248,679 +0.16(+1.16%)
Sep 15, 2022 14.18 14.44 14.07 14.16 75,110 -0.07(-0.52%)
Sep 14, 2022 14.41 14.48 14.13 14.24 65,003 -0.22(-1.52%)
Sep 13, 2022 14.78 14.85 14.39 14.46 58,595 -0.67(-4.42%)
Sep 12, 2022 14.89 15.16 14.72 15.13 54,845 +0.36(+2.42%)
Sep 09, 2022 14.95 15.01 14.74 14.77 36,589 -0.12(-0.80%)
Sep 08, 2022 14.81 14.96 14.69 14.89 53,834 -0.02(-0.12%)
Sep 07, 2022 14.67 15.02 14.67 14.91 60,730 +0.15(+0.99%)
Sep 06, 2022 14.93 15.09 14.75 14.76 103,704 -0.17(-1.11%)
Sep 02, 2022 15.08 15.16 14.81 14.92 106,572 -0.11(-0.73%)
Sep 01, 2022 14.96 15.07 14.92 15.03 74,538 -0.05(-0.30%)
Aug 31, 2022 15.07 15.30 15.07 15.08 108,428 -0.01(-0.06%)
Aug 30, 2022 15.13 15.40 15.03 15.09 70,989 -0.04(-0.24%)
Aug 29, 2022 14.97 15.18 14.91 15.13 42,103 +0.00(+0.00%)
Aug 26, 2022 15.64 15.64 15.05 15.13 90,557 -0.41(-2.65%)
Aug 25, 2022 15.14 15.55 15.10 15.54 75,542 +0.42(+2.79%)
Aug 24, 2022 15.16 15.20 14.95 15.12 94,559 -0.01(-0.06%)
Aug 23, 2022 15.07 15.23 15.07 15.13 70,728 -0.02(-0.12%)
Aug 22, 2022 15.05 15.27 15.03 15.14 84,409 -0.07(-0.48%)
Aug 19, 2022 15.17 15.31 14.96 15.22 78,396 -0.04(-0.24%)
Aug 18, 2022 15.04 15.33 15.04 15.25 41,798 +0.13(+0.85%)
Aug 17, 2022 15.29 15.30 14.99 15.13 36,386 -0.30(-1.96%)
Aug 16, 2022 15.35 15.43 15.03 15.43 101,314 +0.05(+0.30%)
Aug 15, 2022 15.42 15.50 15.36 15.38 45,428 -0.17(-1.12%)
Aug 12, 2022 15.36 15.68 15.30 15.56 88,402 +0.30(+1.98%)
Aug 11, 2022 15.52 15.57 15.25 15.25 45,799 -0.02(-0.12%)
Aug 10, 2022 15.03 15.31 15.01 15.27 98,597 +0.38(+2.59%)
Aug 09, 2022 15.01 15.01 14.68 14.89 52,565 -0.06(-0.43%)
Aug 08, 2022 14.90 15.11 14.75 14.95 87,794 +0.09(+0.62%)
Aug 05, 2022 14.97 14.97 14.76 14.86 53,249 -0.20(-1.34%)
Aug 04, 2022 15.34 15.45 15.03 15.06 64,350 -0.02(-0.12%)
Aug 03, 2022 15.11 15.17 14.90 15.08 58,989 +0.02(+0.12%)
Aug 02, 2022 15.25 15.42 15.04 15.06 43,320 -0.21(-1.38%)
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.