Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luxfer Holdings Plc (NY: LXFR )

12.50 -0.23 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.706 9.755 9.518 9.527 160,228 -0.31(-3.12%)
Apr 29, 2024 9.706 9.903 9.696 9.834 116,697 +0.21(+2.16%)
Apr 26, 2024 9.488 9.765 9.483 9.626 94,441 +0.14(+1.46%)
Apr 25, 2024 9.478 9.537 9.280 9.488 99,449 -0.09(-0.93%)
Apr 24, 2024 9.617 9.666 9.409 9.577 89,517 -0.11(-1.12%)
Apr 23, 2024 9.646 9.814 9.646 9.686 105,636 +0.00(+0.00%)
Apr 22, 2024 9.676 9.953 9.577 9.686 152,152 +0.01(+0.10%)
Apr 19, 2024 9.241 9.686 9.161 9.676 119,719 +0.39(+4.15%)
Apr 18, 2024 9.785 9.884 9.270 9.290 124,063 -0.47(-4.86%)
Apr 17, 2024 9.853 9.863 9.658 9.765 116,655 +0.01(+0.10%)
Apr 16, 2024 9.765 9.775 9.599 9.755 109,622 -0.06(-0.60%)
Apr 15, 2024 10.02 10.03 9.755 9.814 101,850 -0.10(-0.99%)
Apr 12, 2024 9.980 10.06 9.716 9.911 106,414 -0.19(-1.84%)
Apr 11, 2024 9.736 10.10 9.716 10.10 145,280 +0.38(+3.92%)
Apr 10, 2024 9.706 9.784 9.531 9.716 256,779 -0.18(-1.78%)
Apr 09, 2024 10.16 10.26 9.863 9.892 137,866 -0.26(-2.60%)
Apr 08, 2024 10.05 10.22 10.02 10.16 162,175 +0.27(+2.77%)
Apr 05, 2024 9.843 10.01 9.784 9.882 111,442 -0.07(-0.69%)
Apr 04, 2024 10.16 10.21 9.902 9.950 117,384 -0.08(-0.78%)
Apr 03, 2024 9.814 10.04 9.794 10.03 129,331 +0.12(+1.18%)
Apr 02, 2024 10.11 10.11 9.843 9.911 116,190 -0.24(-2.40%)
Apr 01, 2024 10.24 10.24 9.970 10.16 101,353 +0.03(+0.29%)
Mar 28, 2024 10.20 10.39 10.01 10.13 184,032 -0.12(-1.14%)
Mar 27, 2024 10.36 10.39 10.17 10.24 103,145 +0.03(+0.29%)
Mar 26, 2024 10.80 10.87 10.21 10.21 94,159 -0.48(-4.48%)
Mar 25, 2024 10.86 11.01 10.61 10.69 133,810 -0.15(-1.35%)
Mar 22, 2024 10.67 10.89 10.51 10.84 130,897 +0.27(+2.59%)
Mar 21, 2024 10.53 10.61 10.44 10.57 176,876 +0.06(+0.56%)
Mar 20, 2024 10.36 10.70 10.36 10.51 241,007 +0.09(+0.84%)
Mar 19, 2024 10.17 10.50 10.17 10.42 416,528 +0.22(+2.20%)
Mar 18, 2024 10.32 10.38 10.06 10.19 446,423 +0.02(+0.19%)
Mar 15, 2024 9.863 10.21 9.863 10.18 682,112 +0.26(+2.66%)
Mar 14, 2024 9.882 9.960 9.589 9.911 434,558 -0.11(-1.07%)
Mar 13, 2024 9.863 10.05 9.863 10.02 392,770 +0.09(+0.88%)
Mar 12, 2024 10.33 10.36 9.863 9.931 107,076 -0.43(-4.15%)
Mar 11, 2024 10.30 10.42 10.18 10.36 177,523 +0.10(+0.95%)
Mar 08, 2024 10.62 10.64 10.24 10.26 163,302 -0.25(-2.41%)
Mar 07, 2024 10.31 10.56 10.23 10.52 151,903 +0.30(+2.96%)
Mar 06, 2024 10.04 10.29 9.931 10.21 216,908 +0.26(+2.65%)
Mar 05, 2024 9.931 10.16 9.892 9.950 283,956 -0.09(-0.88%)
Mar 04, 2024 9.814 10.26 9.748 10.04 283,562 +0.37(+3.84%)
Mar 01, 2024 9.579 9.799 9.483 9.667 533,281 -0.02(-0.20%)
Feb 29, 2024 9.550 9.863 9.548 9.687 308,026 +0.40(+4.31%)
Feb 28, 2024 8.105 9.404 8.012 9.286 680,306 +1.68(+22.08%)
Feb 27, 2024 7.646 7.665 7.509 7.607 146,904 +0.09(+1.17%)
Feb 26, 2024 7.490 7.607 7.431 7.519 93,890 -0.02(-0.26%)
Feb 23, 2024 7.480 7.582 7.431 7.539 79,013 +0.03(+0.39%)
Feb 22, 2024 7.665 7.665 7.490 7.509 112,985 -0.20(-2.53%)
Feb 21, 2024 7.695 7.724 7.617 7.705 101,950 -0.01(-0.13%)
Feb 20, 2024 7.646 7.851 7.607 7.714 121,672 -0.04(-0.50%)
Feb 16, 2024 7.822 7.905 7.744 7.753 127,580 -0.14(-1.73%)
Feb 15, 2024 7.617 7.900 7.607 7.890 177,810 +0.30(+3.99%)
Feb 14, 2024 7.490 7.603 7.421 7.587 117,324 +0.20(+2.64%)
Feb 13, 2024 7.695 7.695 7.373 7.392 196,458 -0.52(-6.54%)
Feb 12, 2024 7.558 8.027 7.558 7.910 175,000 +0.37(+4.92%)
Feb 09, 2024 7.626 7.641 7.499 7.539 133,998 -0.09(-1.15%)
Feb 08, 2024 7.578 7.705 7.568 7.626 122,771 +0.06(+0.77%)
Feb 07, 2024 7.529 7.675 7.431 7.568 183,486 +0.07(+0.91%)
Feb 06, 2024 7.724 7.851 7.416 7.499 196,485 -0.29(-3.76%)
Feb 05, 2024 7.910 7.910 7.744 7.792 220,503 -0.20(-2.45%)
Feb 02, 2024 8.027 8.105 7.919 7.988 124,297 -0.16(-1.92%)
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.