349.00p-1.00 (-0.29%)11 Jun 2021, 17:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Luceco PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 2021351.00p361.50p348.31p349.00p82,086
Jun 10, 2021352.00p368.50p350.00p350.00p133,820
Jun 9, 2021370.50p370.50p348.50p348.50p164,647
Jun 8, 2021367.00p372.50p341.50p361.00p183,289
Jun 7, 2021351.00p360.00p340.50p358.00p207,102
Jun 4, 2021350.50p353.00p335.00p348.00p8,984,399
Jun 3, 2021358.00p362.50p343.00p350.00p169,667
Jun 2, 2021350.00p352.00p340.00p350.00p74,992
Jun 1, 2021356.00p356.00p338.50p352.50p125,907
May 28, 2021352.50p356.00p331.50p344.00p126,542
May 27, 2021333.00p348.00p331.00p348.00p1,767,687
May 26, 2021337.50p343.00p333.00p334.00p35,611
May 25, 2021333.50p354.00p331.50p335.00p143,641
May 24, 2021338.50p342.00p320.80p335.00p158,328
May 21, 2021338.00p341.57p326.50p334.00p43,921
May 20, 2021336.50p344.32p328.50p335.00p84,552
May 19, 2021345.50p349.25p333.73p339.50p99,804
May 18, 2021343.50p347.50p339.66p344.00p94,659
May 17, 2021350.50p355.50p341.50p344.00p120,997
May 14, 2021350.00p350.75p339.50p345.00p113,314
May 13, 2021329.50p371.00p329.50p349.00p536,234
May 12, 2021312.00p334.00p312.00p329.50p243,020
May 11, 2021330.00p330.00p312.00p319.00p84,622
May 10, 2021317.50p326.00p315.00p324.50p66,008
May 7, 2021318.00p327.39p318.00p322.00p72,150
May 6, 2021325.00p330.50p320.00p325.00p111,280
May 5, 2021327.00p333.58p313.05p327.00p286,221
May 4, 2021325.00p328.00p315.00p315.00p83,245
Apr 30, 2021322.50p327.06p316.50p321.00p106,498
Apr 29, 2021320.00p328.00p317.00p321.00p314,055
Apr 28, 2021319.00p320.00p313.50p318.00p64,839
Apr 27, 2021319.50p319.50p310.50p318.00p71,930
Apr 26, 2021300.50p316.50p296.00p313.00p82,225
Apr 23, 2021288.50p305.00p288.50p305.00p81,278
Apr 22, 2021295.00p306.50p282.00p295.00p110,053
Apr 21, 2021312.00p318.40p295.30p299.50p86,490
Apr 20, 2021305.00p316.75p294.00p299.50p153,371
Apr 19, 2021332.00p332.00p310.50p315.50p211,268
Apr 16, 2021315.00p329.50p300.50p329.50p314,885
Apr 15, 2021307.50p315.32p295.50p313.00p148,432
Apr 14, 2021302.50p308.50p297.00p300.00p125,407
Apr 13, 2021293.00p305.00p289.81p305.00p107,818
Apr 12, 2021292.00p296.00p283.50p293.00p84,589
Apr 9, 2021287.50p295.00p281.40p295.00p82,148
Apr 8, 2021286.00p290.00p282.10p290.00p157,305
Apr 7, 2021284.00p288.00p283.50p285.00p193,013
Apr 6, 2021290.00p290.00p278.50p289.00p151,477
Apr 1, 2021277.50p289.50p275.00p286.50p953,591
Mar 31, 2021283.00p289.50p272.00p272.00p190,350
Mar 30, 2021292.00p297.00p277.00p277.00p220,517
Showing 1 to 50 of 252