Lookers (LOOK)

 
 

Lookers Historic Prices

 
     
Date Open High Low Close Volume
Dec 15, 2017 100.50 101.50 99.25 101.50 700,563
Dec 14, 2017 101.75 106.25 100.50 100.50 422,505
Dec 13, 2017 102.91 104.50 100.08 101.75 460,978
Dec 12, 2017 101.00 102.50 100.30 100.75 464,153
Dec 11, 2017 101.00 102.00 100.00 100.50 494,557
Dec 8, 2017 98.00 101.75 97.25 101.50 536,138
Dec 7, 2017 97.75 99.00 95.50 98.00 197,232
Dec 6, 2017 93.50 98.75 91.88 97.00 568,746
Dec 5, 2017 94.75 95.00 93.25 94.50 391,080
Dec 4, 2017 94.50 96.50 94.00 94.50 346,608
Dec 1, 2017 100.50 101.25 94.25 95.00 839,066
Nov 30, 2017 96.00 97.89 93.25 97.75 1,944,122
Nov 29, 2017 97.75 97.75 95.06 96.00 172,508
Nov 28, 2017 97.00 98.00 96.50 96.50 169,401
Nov 27, 2017 98.75 98.75 96.75 97.00 398,207
Nov 24, 2017 99.75 99.75 95.11 96.75 241,912
Nov 23, 2017 98.25 99.00 96.75 97.00 319,256
Nov 22, 2017 94.75 99.00 94.00 98.50 424,160
Nov 21, 2017 100.00 100.00 93.50 95.00 750,116
Nov 20, 2017 97.25 98.25 96.00 96.00 312,005
Nov 17, 2017 97.00 98.05 96.00 97.50 898,323
Nov 16, 2017 98.75 98.75 95.23 96.00 347,153
Nov 15, 2017 97.75 100.00 94.37 96.50 659,094
Nov 14, 2017 97.50 101.75 96.59 98.00 410,606
Nov 13, 2017 98.00 100.06 96.75 98.25 665,434
Nov 10, 2017 100.75 101.00 98.00 98.75 1,868,215
Nov 9, 2017 103.00 107.00 98.25 100.00 4,222,734
Nov 8, 2017 100.00 101.50 96.00 98.00 549,371
Nov 7, 2017 99.50 102.13 98.25 99.00 2,370,466
Nov 6, 2017 100.00 101.82 97.91 98.50 10,574,397
Nov 3, 2017 102.00 102.75 99.25 100.00 201,673
Nov 2, 2017 102.50 103.69 100.50 101.50 209,192
Nov 1, 2017 105.00 105.50 100.89 101.50 406,292
Oct 31, 2017 104.00 105.75 102.00 105.00 332,953
Oct 30, 2017 106.00 106.00 100.31 103.75 914,944
Oct 27, 2017 102.00 109.00 99.50 106.50 634,744
Oct 26, 2017 102.00 102.00 100.00 101.00 434,602
Oct 25, 2017 100.50 103.75 100.00 101.75 782,308
Oct 24, 2017 100.00 102.75 98.45 100.50 802,021
Oct 23, 2017 103.75 107.50 98.25 99.00 1,591,343
Oct 20, 2017 111.75 112.00 105.78 107.75 200,035
Oct 19, 2017 114.25 114.25 108.50 110.75 231,269
Oct 18, 2017 109.00 112.25 105.65 111.25 2,452,685
Oct 17, 2017 110.00 111.25 105.75 109.00 397,180
Oct 16, 2017 111.00 112.00 107.75 108.75 1,005,290
Oct 13, 2017 113.00 117.00 111.00 111.50 147,193
Oct 12, 2017 111.00 112.00 108.00 110.00 666,885
Oct 11, 2017 113.25 113.75 109.25 110.00 231,671
Oct 10, 2017 110.50 114.25 109.75 112.00 994,549
Oct 9, 2017 111.00 114.50 109.50 109.50 243,980
Showing 1 to 50 of 261