Luxfer Holdings Plc (NY: LXFR )

14.45 -0.14 (-0.99%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 14.01 15.15 13.65 14.59 712,219 +1.84(+14.43%)
Oct 29, 2024 12.71 12.77 12.53 12.75 99,203 -0.11(-0.86%)
Oct 28, 2024 12.55 12.91 12.50 12.86 202,676 +0.50(+4.05%)
Oct 25, 2024 12.46 12.51 12.20 12.36 72,921 +0.07(+0.57%)
Oct 24, 2024 12.36 12.46 12.18 12.29 98,290 -0.04(-0.32%)
Oct 23, 2024 12.62 12.65 12.18 12.33 119,394 -0.39(-3.07%)
Oct 22, 2024 12.77 12.85 12.67 12.72 81,409 -0.12(-0.93%)
Oct 21, 2024 13.04 13.15 12.78 12.84 105,397 -0.18(-1.38%)
Oct 18, 2024 13.15 13.17 12.85 13.02 177,276 -0.14(-1.06%)
Oct 17, 2024 13.27 13.27 13.04 13.16 180,451 +0.00(+0.00%)
Oct 16, 2024 13.03 13.17 12.93 13.16 191,644 +0.23(+1.78%)
Oct 15, 2024 13.03 13.14 12.84 12.93 123,170 -0.06(-0.46%)
Oct 14, 2024 12.96 13.04 12.77 12.99 98,836 -0.01(-0.08%)
Oct 11, 2024 12.63 13.02 12.63 13.00 93,161 +0.26(+2.04%)
Oct 10, 2024 12.85 13.03 12.66 12.74 112,323 -0.26(-2.00%)
Oct 09, 2024 12.80 13.04 12.61 13.00 90,031 +0.23(+1.80%)
Oct 08, 2024 12.99 13.20 12.68 12.77 160,465 -0.20(-1.54%)
Oct 07, 2024 12.55 13.02 12.45 12.97 108,872 +0.35(+2.77%)
Oct 04, 2024 12.88 12.97 12.62 12.62 118,063 -0.05(-0.39%)
Oct 03, 2024 12.43 12.68 12.41 12.67 73,716 +0.15(+1.20%)
Oct 02, 2024 12.48 12.61 12.34 12.52 96,810 -0.04(-0.32%)
Oct 01, 2024 12.92 12.92 12.52 12.56 86,291 -0.39(-3.01%)
Sep 30, 2024 12.87 13.01 12.70 12.95 80,486 +0.07(+0.54%)
Sep 27, 2024 12.85 13.05 12.71 12.88 59,735 +0.17(+1.34%)
Sep 26, 2024 12.53 12.94 12.49 12.71 97,949 +0.37(+3.00%)
Sep 25, 2024 12.47 12.51 12.22 12.34 75,363 -0.06(-0.48%)
Sep 24, 2024 12.59 12.71 12.34 12.40 112,220 -0.18(-1.43%)
Sep 23, 2024 12.54 12.79 12.24 12.58 109,859 +0.08(+0.64%)
Sep 20, 2024 12.57 12.88 12.50 12.50 395,277 -0.23(-1.81%)
Sep 19, 2024 12.78 12.78 12.42 12.73 125,798 +0.30(+2.41%)
Sep 18, 2024 12.60 12.84 12.13 12.43 132,914 -0.23(-1.82%)
Sep 17, 2024 11.76 12.79 11.64 12.66 350,628 +1.06(+9.14%)
Sep 16, 2024 11.58 11.71 11.46 11.60 111,231 +0.05(+0.43%)
Sep 13, 2024 11.32 11.58 11.21 11.55 118,649 +0.40(+3.59%)
Sep 12, 2024 11.13 11.18 10.99 11.15 74,952 +0.12(+1.09%)
Sep 11, 2024 11.07 11.13 10.76 11.03 80,165 -0.12(-1.08%)
Sep 10, 2024 10.94 11.18 10.89 11.15 75,620 +0.15(+1.36%)
Sep 09, 2024 10.71 11.02 10.62 11.00 82,452 +0.33(+3.09%)
Sep 06, 2024 10.89 10.97 10.54 10.67 93,889 -0.29(-2.65%)
Sep 05, 2024 10.94 10.96 10.80 10.96 72,726 +0.09(+0.83%)
Sep 04, 2024 11.41 11.42 10.84 10.87 212,961 -0.65(-5.64%)
Sep 03, 2024 11.17 11.54 11.04 11.52 151,461 +0.30(+2.67%)
Aug 30, 2024 10.87 11.28 10.74 11.22 218,210 +0.35(+3.22%)
Aug 29, 2024 10.84 10.96 10.68 10.87 74,416 +0.07(+0.65%)
Aug 28, 2024 10.82 10.84 10.67 10.80 49,595 +0.00(+0.00%)
Aug 27, 2024 10.74 10.81 10.59 10.80 87,279 +0.03(+0.28%)
Aug 26, 2024 10.85 10.97 10.69 10.77 104,023 +0.07(+0.65%)
Aug 23, 2024 10.41 10.80 10.37 10.70 95,895 +0.39(+3.78%)
Aug 22, 2024 10.42 10.59 10.21 10.31 70,056 -0.05(-0.48%)
Aug 21, 2024 10.45 10.52 10.33 10.36 66,781 +0.01(+0.10%)
Aug 20, 2024 10.51 10.54 10.27 10.35 43,620 -0.12(-1.15%)
Aug 19, 2024 10.72 10.72 10.40 10.47 80,205 -0.16(-1.51%)
Aug 16, 2024 10.85 10.91 10.59 10.63 50,612 -0.28(-2.57%)
Aug 15, 2024 10.88 11.00 10.69 10.91 103,003 +0.34(+3.22%)
Aug 14, 2024 10.51 10.74 10.43 10.57 64,676 +0.03(+0.28%)
Aug 13, 2024 10.21 10.60 10.11 10.54 141,340 +0.38(+3.74%)
Aug 12, 2024 10.45 10.45 10.06 10.16 137,681 -0.20(-1.93%)
Aug 09, 2024 10.61 10.65 10.32 10.36 103,968 -0.21(-1.99%)
Aug 08, 2024 10.79 10.90 10.54 10.57 141,805 -0.06(-0.56%)
Aug 07, 2024 10.96 11.05 10.49 10.63 117,753 -0.20(-1.85%)
Aug 06, 2024 11.11 11.11 10.82 10.83 87,357 -0.29(-2.61%)
Aug 05, 2024 10.94 11.16 10.69 11.12 163,506 -0.36(-3.14%)
Aug 02, 2024 11.92 11.97 11.45 11.48 136,541 -0.94(-7.57%)
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.