Luxfer Holdings Plc (NY: LXFR )

14.66 -0.34 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.98 14.98 14.44 14.66 110,753 -0.34(-2.27%)
Nov 29, 2022 15.04 15.24 14.99 15.00 30,968 -0.10(-0.66%)
Nov 28, 2022 15.42 15.45 15.01 15.10 34,742 -0.38(-2.45%)
Nov 25, 2022 15.48 15.48 15.43 15.48 6,136 +0.10(+0.65%)
Nov 23, 2022 15.19 15.55 15.19 15.38 31,353 +0.13(+0.85%)
Nov 22, 2022 15.26 15.39 15.17 15.25 64,580 -0.01(-0.07%)
Nov 21, 2022 15.35 15.39 15.14 15.26 60,793 +0.02(+0.13%)
Nov 18, 2022 15.49 15.56 15.15 15.24 52,747 -0.04(-0.26%)
Nov 17, 2022 14.86 15.36 14.81 15.28 96,379 +0.16(+1.06%)
Nov 16, 2022 15.13 15.29 15.00 15.12 52,984 -0.15(-0.98%)
Nov 15, 2022 15.57 15.78 15.24 15.27 78,458 -0.08(-0.52%)
Nov 14, 2022 15.11 15.62 15.11 15.35 74,492 +0.09(+0.59%)
Nov 11, 2022 15.12 15.42 15.12 15.26 46,369 +0.16(+1.06%)
Nov 10, 2022 14.93 15.29 14.74 15.10 130,189 +0.71(+4.93%)
Nov 09, 2022 14.45 14.67 14.25 14.39 91,015 -0.17(-1.17%)
Nov 08, 2022 14.26 14.61 14.26 14.56 40,669 +0.19(+1.32%)
Nov 07, 2022 14.42 14.48 14.32 14.37 67,147 +0.02(+0.14%)
Nov 04, 2022 13.95 14.43 13.89 14.35 76,670 +0.63(+4.59%)
Nov 03, 2022 13.78 13.97 13.68 13.72 47,797 -0.06(-0.44%)
Nov 02, 2022 14.39 14.40 13.77 13.78 111,251 -0.73(-5.03%)
Nov 01, 2022 14.66 14.77 14.43 14.51 78,299 +0.04(+0.28%)
Oct 31, 2022 14.48 15.01 14.13 14.47 131,380 -0.03(-0.21%)
Oct 28, 2022 14.53 14.82 14.49 14.50 98,180 +0.10(+0.69%)
Oct 27, 2022 15.17 15.26 14.28 14.40 65,432 -0.85(-5.57%)
Oct 26, 2022 16.36 16.45 15.01 15.25 53,211 -0.94(-5.81%)
Oct 25, 2022 15.71 16.42 15.71 16.19 38,236 +0.25(+1.57%)
Oct 24, 2022 15.81 16.10 15.67 15.94 50,164 +0.20(+1.27%)
Oct 21, 2022 15.35 15.92 15.32 15.74 67,799 +0.54(+3.55%)
Oct 20, 2022 15.62 15.62 15.12 15.20 31,061 -0.36(-2.31%)
Oct 19, 2022 15.16 15.58 15.16 15.56 53,879 +0.23(+1.50%)
Oct 18, 2022 15.88 15.89 15.28 15.33 57,695 -0.14(-0.90%)
Oct 17, 2022 15.01 15.55 15.01 15.47 59,201 +0.64(+4.32%)
Oct 14, 2022 14.97 14.97 14.58 14.83 62,902 +0.03(+0.20%)
Oct 13, 2022 14.27 14.92 14.27 14.80 54,065 +0.23(+1.58%)
Oct 12, 2022 14.60 14.70 14.47 14.57 32,394 -0.06(-0.41%)
Oct 11, 2022 14.80 14.86 14.49 14.63 41,515 -0.16(-1.07%)
Oct 10, 2022 14.58 14.89 14.57 14.79 45,985 +0.30(+2.05%)
Oct 07, 2022 14.73 14.73 14.46 14.49 56,969 -0.39(-2.60%)
Oct 06, 2022 15.12 15.20 14.82 14.88 38,227 -0.27(-1.77%)
Oct 05, 2022 15.16 15.27 15.12 15.14 34,590 -0.24(-1.55%)
Oct 04, 2022 15.36 15.68 15.35 15.38 66,511 +0.23(+1.50%)
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.