Market data

Select a section

Luceco

(LUCE)
Sector: Electronic & Electrical Equipment
129.40p
2.40p 1.89
Last updated: 12:15:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 125.00p 129.00p 125.00p 127.00p 309,228
21/11/2024 127.20p 129.80p 125.00p 127.80p 86,188
20/11/2024 129.80p 133.80p 127.00p 127.80p 265,335
19/11/2024 132.00p 133.20p 130.60p 131.00p 38,462
18/11/2024 130.60p 134.00p 130.20p 131.60p 336,543
15/11/2024 130.20p 133.77p 130.20p 131.00p 136,285
14/11/2024 127.00p 134.00p 127.00p 131.00p 240,263
13/11/2024 133.00p 133.00p 128.40p 131.60p 55,868
12/11/2024 130.80p 133.37p 130.22p 133.00p 174,223
11/11/2024 135.00p 136.80p 129.28p 130.80p 112,952
08/11/2024 135.20p 139.00p 130.00p 130.00p 166,861
07/11/2024 134.00p 139.80p 131.76p 135.00p 214,595
06/11/2024 134.20p 139.80p 130.19p 132.60p 150,096
05/11/2024 135.00p 136.80p 132.80p 132.80p 474,658
04/11/2024 135.00p 139.60p 130.20p 135.40p 130,085
01/11/2024 136.60p 136.60p 130.20p 133.40p 147,075
31/10/2024 141.20p 145.20p 130.20p 132.40p 220,150
30/10/2024 138.00p 144.20p 137.49p 139.80p 290,496
29/10/2024 140.00p 149.60p 140.00p 140.40p 504,214
28/10/2024 144.80p 149.60p 140.40p 141.40p 127,566
25/10/2024 145.00p 147.50p 138.40p 142.20p 387,507
24/10/2024 149.80p 150.00p 146.00p 148.80p 1,525,106
23/10/2024 149.20p 153.80p 148.23p 148.80p 537,879
22/10/2024 154.00p 161.20p 147.00p 147.40p 184,943
21/10/2024 159.80p 159.80p 152.00p 153.00p 249,577
18/10/2024 162.20p 165.00p 156.00p 159.60p 1,542,488
17/10/2024 160.60p 168.02p 160.00p 163.80p 257,073
16/10/2024 154.20p 161.80p 152.66p 160.00p 6,516,176
15/10/2024 158.80p 158.80p 154.96p 158.00p 150,009
14/10/2024 156.00p 158.51p 149.20p 155.40p 76,769
11/10/2024 156.20p 159.00p 154.60p 156.20p 98,766
10/10/2024 156.00p 156.00p 153.60p 155.20p 80,663
09/10/2024 157.60p 158.20p 154.60p 157.00p 65,798
08/10/2024 157.60p 157.60p 152.93p 155.60p 39,482
07/10/2024 157.60p 157.60p 152.20p 152.60p 173,819
04/10/2024 155.00p 155.60p 152.00p 152.80p 73,976
03/10/2024 153.20p 154.60p 150.93p 153.80p 67,065
02/10/2024 149.60p 156.00p 149.60p 152.60p 99,977
01/10/2024 156.60p 158.40p 152.00p 152.80p 187,093
30/09/2024 156.00p 159.00p 150.00p 155.80p 314,439
27/09/2024 149.80p 150.93p 149.00p 150.60p 73,309
26/09/2024 153.00p 158.60p 150.00p 150.20p 218,277
25/09/2024 149.00p 151.00p 149.00p 150.20p 164,728
24/09/2024 150.00p 155.00p 149.40p 149.80p 298,104
23/09/2024 152.00p 158.40p 150.20p 150.20p 258,767
20/09/2024 149.00p 153.80p 149.00p 151.00p 326,512
19/09/2024 153.20p 155.00p 147.40p 150.20p 430,418
18/09/2024 151.40p 154.00p 150.80p 150.80p 290,912
17/09/2024 152.00p 155.48p 151.20p 153.00p 818,649
16/09/2024 157.80p 158.40p 152.00p 153.40p 173,001
13/09/2024 151.60p 155.80p 151.60p 151.80p 146,124
12/09/2024 150.20p 158.80p 150.20p 151.00p 66,566
11/09/2024 155.20p 156.60p 146.84p 156.60p 352,249
10/09/2024 158.00p 159.94p 152.60p 156.60p 431,900
09/09/2024 150.20p 157.40p 150.20p 153.00p 145,403
06/09/2024 152.20p 155.60p 149.00p 150.00p 174,456
05/09/2024 152.20p 159.00p 152.20p 153.80p 294,708
04/09/2024 153.40p 158.60p 152.86p 154.00p 58,429
03/09/2024 151.60p 157.80p 148.60p 153.80p 178,195
02/09/2024 155.80p 155.80p 152.71p 153.00p 59,299
30/08/2024 152.20p 155.81p 150.60p 153.00p 72,984
29/08/2024 150.20p 159.80p 150.20p 155.00p 35,983
28/08/2024 153.80p 159.20p 150.80p 153.60p 43,678
27/08/2024 153.00p 156.00p 150.40p 156.00p 52,099
26/08/2024 154.60p 159.18p 153.40p 153.40p 131,749
23/08/2024 154.60p 159.18p 153.40p 153.40p 131,749
22/08/2024 154.60p 159.18p 153.40p 153.40p 131,749
21/08/2024 155.20p 159.00p 154.00p 155.00p 87,323
20/08/2024 156.00p 157.80p 154.31p 154.80p 138,565
19/08/2024 157.00p 162.19p 155.80p 157.00p 66,959
16/08/2024 158.40p 163.00p 154.40p 154.40p 131,130
15/08/2024 155.40p 156.00p 153.40p 154.40p 306,700
14/08/2024 150.00p 156.26p 149.24p 156.00p 458,452
13/08/2024 146.80p 150.80p 146.60p 149.20p 42,284
12/08/2024 150.20p 150.80p 146.00p 147.80p 124,008
09/08/2024 149.60p 151.00p 147.60p 148.40p 44,856
08/08/2024 150.00p 151.00p 148.60p 150.00p 189,226
07/08/2024 150.00p 151.00p 148.10p 148.80p 115,367
06/08/2024 149.40p 150.20p 144.68p 149.20p 260,759
05/08/2024 148.00p 148.00p 139.00p 145.40p 233,955
02/08/2024 155.00p 161.40p 145.00p 148.00p 354,035
01/08/2024 157.40p 164.80p 155.00p 155.00p 98,288
31/07/2024 157.20p 159.40p 155.28p 157.20p 223,018
30/07/2024 159.00p 164.80p 155.32p 157.20p 96,582
29/07/2024 158.60p 164.80p 156.06p 158.60p 118,075
26/07/2024 160.20p 164.40p 157.63p 157.20p 85,198
25/07/2024 161.00p 162.41p 157.08p 157.20p 136,192
24/07/2024 166.60p 169.80p 162.40p 162.40p 137,250
23/07/2024 166.20p 170.20p 150.20p 168.00p 461,864
22/07/2024 166.00p 171.67p 161.20p 169.00p 180,499
19/07/2024 166.40p 169.00p 166.40p 167.60p 24,708
18/07/2024 168.60p 173.00p 163.80p 167.00p 261,457
17/07/2024 170.00p 172.60p 168.00p 170.00p 172,773
16/07/2024 168.40p 172.80p 163.80p 170.00p 326,875
15/07/2024 169.00p 172.80p 166.13p 168.60p 177,711
12/07/2024 165.40p 171.19p 160.60p 169.00p 960,405
11/07/2024 171.20p 171.80p 165.42p 169.60p 41,294
10/07/2024 163.80p 169.80p 163.44p 168.00p 123,516
09/07/2024 169.00p 172.80p 162.52p 168.00p 201,483
08/07/2024 163.60p 169.40p 155.20p 169.40p 169,270
05/07/2024 161.80p 166.00p 160.95p 164.40p 77,661
04/07/2024 158.20p 160.20p 154.64p 160.20p 428,871
03/07/2024 160.00p 160.60p 158.20p 158.20p 115,716
02/07/2024 157.40p 159.80p 150.20p 158.20p 495,552
01/07/2024 165.40p 169.80p 160.17p 162.20p 117,223
28/06/2024 167.60p 169.80p 163.47p 167.40p 149,374
27/06/2024 166.00p 168.60p 159.83p 166.00p 194,600
26/06/2024 169.40p 169.40p 155.20p 166.00p 425,352
25/06/2024 175.20p 181.22p 160.20p 168.60p 390,665
24/06/2024 183.60p 186.22p 176.39p 177.80p 121,658
21/06/2024 180.00p 184.80p 180.00p 180.00p 35,934
20/06/2024 186.00p 186.00p 180.20p 184.00p 82,699
19/06/2024 180.00p 186.02p 180.00p 183.40p 64,760
18/06/2024 185.60p 188.60p 180.00p 180.00p 105,949
17/06/2024 187.80p 189.40p 181.40p 185.40p 31,710
14/06/2024 184.00p 189.40p 180.00p 182.00p 104,116
13/06/2024 189.80p 189.80p 184.80p 187.40p 72,726
12/06/2024 185.00p 194.80p 185.00p 190.00p 88,568
11/06/2024 189.40p 194.80p 185.40p 186.40p 105,138
10/06/2024 187.00p 194.80p 187.00p 192.00p 109,578
07/06/2024 190.00p 191.66p 185.20p 188.60p 109,050
06/06/2024 195.00p 195.00p 186.20p 187.80p 220,883
05/06/2024 185.40p 192.93p 177.20p 190.40p 523,387
04/06/2024 179.40p 184.80p 178.56p 179.60p 177,817
03/06/2024 178.00p 184.20p 178.00p 181.00p 696,636
31/05/2024 176.00p 179.60p 174.80p 175.80p 136,563
30/05/2024 179.20p 179.20p 172.40p 175.80p 115,371
29/05/2024 175.00p 177.20p 171.60p 173.20p 136,171
28/05/2024 175.00p 180.40p 171.75p 172.40p 122,455
27/05/2024 179.80p 184.20p 175.00p 177.00p 172,176

Market data

Select a section