- Share Prices
Luceco PLC (LUCE)
158.80p-0.20 (-0.13%)19 Apr 2024, 13:10
Luceco PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 18, 2024 | 162.20p | 162.20p | 158.00p | 159.00p | 1,104,602 |
Apr 17, 2024 | 159.20p | 164.80p | 158.20p | 160.00p | 172,267 |
Apr 16, 2024 | 160.00p | 164.41p | 156.00p | 159.60p | 560,745 |
Apr 15, 2024 | 162.00p | 162.00p | 150.40p | 158.80p | 269,461 |
Apr 12, 2024 | 154.40p | 159.51p | 150.20p | 158.80p | 106,592 |
Apr 11, 2024 | 154.40p | 156.20p | 150.20p | 150.80p | 142,422 |
Apr 10, 2024 | 151.20p | 160.00p | 150.97p | 154.00p | 134,534 |
Apr 9, 2024 | 160.00p | 160.00p | 150.72p | 155.00p | 235,020 |
Apr 8, 2024 | 152.00p | 159.80p | 147.24p | 157.00p | 339,736 |
Apr 5, 2024 | 147.00p | 153.60p | 147.00p | 153.60p | 295,491 |
Apr 4, 2024 | 147.60p | 150.00p | 144.40p | 148.00p | 260,839 |
Apr 3, 2024 | 141.80p | 147.00p | 140.20p | 146.00p | 141,929 |
Apr 2, 2024 | 138.00p | 141.80p | 135.20p | 141.80p | 346,722 |
Mar 28, 2024 | 136.00p | 139.80p | 133.10p | 139.20p | 206,582 |
Mar 27, 2024 | 137.60p | 137.60p | 132.60p | 136.60p | 91,053 |
Mar 26, 2024 | 125.20p | 138.00p | 125.00p | 138.00p | 1,296,619 |
Mar 25, 2024 | 122.80p | 123.00p | 119.36p | 121.20p | 179,175 |
Mar 22, 2024 | 120.80p | 124.00p | 120.30p | 124.00p | 238,334 |
Mar 21, 2024 | 123.40p | 124.20p | 121.34p | 122.00p | 35,292 |
Mar 20, 2024 | 123.00p | 125.00p | 121.10p | 124.20p | 155,036 |
Mar 19, 2024 | 124.60p | 125.00p | 119.54p | 124.60p | 178,370 |
Mar 18, 2024 | 119.00p | 123.00p | 116.96p | 123.00p | 50,767 |
Mar 15, 2024 | 120.00p | 124.80p | 119.00p | 120.40p | 208,009 |
Mar 14, 2024 | 124.80p | 124.80p | 118.00p | 124.80p | 117,894 |
Mar 13, 2024 | 122.60p | 125.80p | 120.20p | 122.40p | 87,745 |
Mar 12, 2024 | 126.00p | 129.80p | 120.00p | 122.60p | 533,988 |
Mar 11, 2024 | 126.00p | 131.80p | 126.00p | 129.20p | 130,185 |
Mar 8, 2024 | 131.00p | 131.70p | 129.60p | 131.00p | 148,243 |
Mar 7, 2024 | 131.00p | 134.80p | 130.40p | 131.60p | 150,907 |
Mar 6, 2024 | 131.00p | 135.40p | 131.00p | 132.00p | 173,707 |
Mar 5, 2024 | 135.00p | 136.34p | 131.00p | 131.00p | 133,040 |
Mar 4, 2024 | 136.20p | 138.00p | 134.26p | 135.60p | 132,112 |
Mar 1, 2024 | 139.80p | 140.20p | 135.20p | 135.20p | 190,639 |
Feb 29, 2024 | 134.00p | 140.00p | 130.51p | 139.80p | 307,345 |
Feb 28, 2024 | 145.20p | 147.40p | 125.57p | 129.20p | 419,168 |
Feb 27, 2024 | 143.00p | 147.80p | 142.97p | 143.00p | 85,554 |
Feb 26, 2024 | 145.80p | 147.00p | 143.60p | 143.60p | 98,279 |
Feb 23, 2024 | 144.60p | 147.20p | 143.20p | 146.00p | 211,783 |
Feb 22, 2024 | 145.20p | 147.80p | 143.20p | 145.80p | 229,907 |
Feb 21, 2024 | 147.80p | 149.80p | 145.20p | 145.20p | 98,344 |
Feb 20, 2024 | 147.00p | 150.00p | 145.40p | 148.00p | 69,218 |
Feb 19, 2024 | 146.40p | 149.80p | 146.40p | 146.60p | 185,981 |
Feb 16, 2024 | 149.80p | 150.00p | 144.00p | 150.00p | 130,397 |
Feb 15, 2024 | 149.80p | 149.80p | 144.19p | 147.40p | 89,555 |
Feb 14, 2024 | 149.80p | 151.28p | 148.60p | 148.60p | 235,091 |
Feb 13, 2024 | 150.60p | 150.60p | 145.00p | 148.80p | 70,899 |
Feb 12, 2024 | 150.00p | 151.80p | 147.00p | 149.60p | 501,618 |
Feb 9, 2024 | 147.60p | 152.66p | 143.40p | 149.00p | 360,320 |
Feb 8, 2024 | 148.00p | 150.40p | 147.20p | 149.00p | 364,381 |
Feb 7, 2024 | 151.00p | 151.00p | 148.00p | 148.00p | 146,721 |