Luceco
(LUCE)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
04/04/2025
|
126.80p
|
128.00p
|
119.20p
|
120.80p
|
280,840
|
|
03/04/2025
|
122.00p
|
126.20p
|
118.60p
|
123.80p
|
295,593
|
|
02/04/2025
|
125.00p
|
127.80p
|
123.20p
|
125.00p
|
454,820
|
|
01/04/2025
|
137.00p
|
137.00p
|
125.00p
|
127.00p
|
284,678
|
|
31/03/2025
|
137.00p
|
138.60p
|
131.00p
|
131.60p
|
579,292
|
|
28/03/2025
|
138.00p
|
138.60p
|
134.20p
|
135.00p
|
629,373
|
|
27/03/2025
|
143.20p
|
145.40p
|
134.67p
|
137.00p
|
244,545
|
|
26/03/2025
|
151.00p
|
157.20p
|
143.20p
|
143.20p
|
322,719
|
|
25/03/2025
|
144.00p
|
150.00p
|
141.60p
|
149.20p
|
94,966
|
|
24/03/2025
|
144.00p
|
148.00p
|
141.40p
|
142.00p
|
45,811
|
|
21/03/2025
|
142.00p
|
146.60p
|
141.20p
|
144.00p
|
65,406
|
|
20/03/2025
|
141.00p
|
148.00p
|
141.00p
|
141.00p
|
33,706
|
|
19/03/2025
|
147.80p
|
148.00p
|
141.20p
|
145.80p
|
72,884
|
|
18/03/2025
|
142.00p
|
146.40p
|
133.60p
|
146.40p
|
159,849
|
|
17/03/2025
|
142.00p
|
142.00p
|
139.20p
|
140.40p
|
90,077
|
|
14/03/2025
|
140.80p
|
141.80p
|
138.20p
|
138.20p
|
14,028
|
|
13/03/2025
|
142.00p
|
142.00p
|
138.20p
|
139.00p
|
46,333
|
|
12/03/2025
|
142.00p
|
142.00p
|
134.29p
|
139.20p
|
89,490
|
|
11/03/2025
|
140.20p
|
141.80p
|
134.00p
|
137.40p
|
85,020
|
|
10/03/2025
|
142.00p
|
142.00p
|
135.00p
|
134.20p
|
75,784
|
|
07/03/2025
|
142.00p
|
142.00p
|
135.00p
|
139.40p
|
66,282
|
|
06/03/2025
|
138.00p
|
141.00p
|
135.20p
|
138.00p
|
120,568
|
|
05/03/2025
|
137.00p
|
141.20p
|
137.00p
|
139.00p
|
105,833
|
|
04/03/2025
|
145.00p
|
145.00p
|
135.00p
|
137.80p
|
153,734
|
|
03/03/2025
|
142.20p
|
149.80p
|
139.00p
|
140.00p
|
129,560
|
|
28/02/2025
|
146.00p
|
149.93p
|
143.00p
|
143.60p
|
157,532
|
|
27/02/2025
|
147.00p
|
148.80p
|
144.68p
|
146.00p
|
62,817
|
|
26/02/2025
|
150.00p
|
150.00p
|
145.20p
|
146.80p
|
30,553
|
|
25/02/2025
|
146.00p
|
153.40p
|
145.60p
|
146.00p
|
6,457
|
|
24/02/2025
|
147.00p
|
154.00p
|
145.00p
|
145.00p
|
40,874
|
|
21/02/2025
|
149.60p
|
154.20p
|
146.60p
|
146.60p
|
51,351
|
|
20/02/2025
|
150.00p
|
150.20p
|
146.80p
|
147.40p
|
55,189
|
|
19/02/2025
|
148.60p
|
154.20p
|
147.00p
|
149.80p
|
141,881
|
|
18/02/2025
|
147.00p
|
153.80p
|
146.63p
|
152.20p
|
92,068
|
|
17/02/2025
|
150.00p
|
154.80p
|
146.20p
|
147.60p
|
97,197
|
|
14/02/2025
|
150.00p
|
150.80p
|
149.20p
|
150.20p
|
159,838
|
|
13/02/2025
|
159.80p
|
159.80p
|
150.00p
|
150.20p
|
101,916
|
|
12/02/2025
|
156.00p
|
157.40p
|
154.40p
|
155.60p
|
112,107
|
|
11/02/2025
|
155.00p
|
156.20p
|
153.80p
|
156.20p
|
186,440
|
|
10/02/2025
|
160.00p
|
160.00p
|
154.20p
|
157.20p
|
164,373
|
|
07/02/2025
|
159.00p
|
161.20p
|
157.00p
|
157.20p
|
226,721
|
|
06/02/2025
|
160.00p
|
160.80p
|
152.80p
|
158.00p
|
184,999
|
|
05/02/2025
|
160.00p
|
160.00p
|
154.60p
|
158.20p
|
796,535
|
|
04/02/2025
|
152.00p
|
160.00p
|
152.00p
|
158.00p
|
164,413
|
|
03/02/2025
|
155.00p
|
158.80p
|
152.92p
|
156.80p
|
270,652
|
|
31/01/2025
|
155.00p
|
160.00p
|
154.20p
|
157.00p
|
275,552
|
|
30/01/2025
|
145.00p
|
159.40p
|
140.20p
|
157.20p
|
1,685,925
|
|
29/01/2025
|
142.00p
|
144.80p
|
140.00p
|
143.00p
|
258,950
|
|
28/01/2025
|
142.80p
|
145.00p
|
141.26p
|
143.20p
|
99,680
|
|
27/01/2025
|
139.00p
|
144.80p
|
138.30p
|
142.00p
|
194,827
|
|
24/01/2025
|
140.00p
|
144.20p
|
137.00p
|
138.40p
|
154,020
|
|
23/01/2025
|
131.20p
|
144.80p
|
122.80p
|
141.80p
|
1,579,700
|
|
22/01/2025
|
127.40p
|
129.20p
|
123.60p
|
125.20p
|
305,497
|
|
21/01/2025
|
125.20p
|
129.00p
|
124.21p
|
127.40p
|
459,864
|
|
20/01/2025
|
122.80p
|
127.00p
|
116.20p
|
126.00p
|
337,489
|
|
17/01/2025
|
118.20p
|
123.52p
|
115.20p
|
122.40p
|
250,603
|
|
16/01/2025
|
115.60p
|
119.80p
|
115.00p
|
117.00p
|
134,363
|
|
15/01/2025
|
116.00p
|
117.00p
|
113.40p
|
117.00p
|
170,467
|
|
14/01/2025
|
115.20p
|
119.40p
|
114.20p
|
115.80p
|
324,527
|
|
13/01/2025
|
116.80p
|
118.46p
|
110.60p
|
118.00p
|
210,584
|
|
10/01/2025
|
120.20p
|
122.44p
|
108.26p
|
116.00p
|
527,194
|
|
09/01/2025
|
120.00p
|
124.60p
|
119.20p
|
120.60p
|
155,443
|
|
08/01/2025
|
128.00p
|
129.80p
|
120.00p
|
120.00p
|
91,585
|
|
07/01/2025
|
127.20p
|
128.00p
|
125.00p
|
125.40p
|
36,310
|
|
06/01/2025
|
128.20p
|
133.60p
|
127.40p
|
127.40p
|
110,178
|
|
03/01/2025
|
128.20p
|
133.40p
|
128.00p
|
128.80p
|
60,258
|
|
02/01/2025
|
128.40p
|
131.20p
|
127.52p
|
130.00p
|
107,380
|
|
01/01/2025
|
128.20p
|
129.27p
|
126.80p
|
128.40p
|
81,419
|
|
31/12/2024
|
128.20p
|
129.27p
|
126.80p
|
128.40p
|
81,419
|
|
30/12/2024
|
128.20p
|
133.60p
|
127.20p
|
130.00p
|
31,781
|
|
27/12/2024
|
125.00p
|
131.80p
|
125.00p
|
128.80p
|
62,743
|
|
26/12/2024
|
131.60p
|
131.60p
|
125.20p
|
131.00p
|
70,192
|
|
25/12/2024
|
131.60p
|
131.60p
|
125.20p
|
131.00p
|
70,192
|
|
24/12/2024
|
131.60p
|
131.60p
|
125.20p
|
131.00p
|
70,192
|
|
23/12/2024
|
126.00p
|
130.00p
|
123.20p
|
129.80p
|
35,951
|
|
20/12/2024
|
126.40p
|
131.40p
|
123.67p
|
128.00p
|
102,246
|
|
19/12/2024
|
128.80p
|
129.00p
|
125.60p
|
126.00p
|
155,413
|
|
18/12/2024
|
128.80p
|
130.46p
|
128.50p
|
130.00p
|
159,142
|
|
17/12/2024
|
130.00p
|
134.80p
|
128.20p
|
128.80p
|
78,860
|
|
16/12/2024
|
129.80p
|
130.80p
|
125.60p
|
129.80p
|
255,063
|
|
13/12/2024
|
126.40p
|
134.60p
|
126.34p
|
128.80p
|
148,519
|
|
12/12/2024
|
128.00p
|
134.80p
|
128.00p
|
129.20p
|
69,184
|
|
11/12/2024
|
129.40p
|
131.65p
|
126.40p
|
129.20p
|
104,204
|
|
10/12/2024
|
134.40p
|
134.60p
|
126.40p
|
130.20p
|
215,839
|
|
09/12/2024
|
130.00p
|
134.80p
|
127.40p
|
130.00p
|
975,156
|
|
06/12/2024
|
125.40p
|
129.60p
|
125.40p
|
128.00p
|
69,127
|
|
05/12/2024
|
129.40p
|
130.80p
|
125.75p
|
129.80p
|
203,472
|
|
04/12/2024
|
128.40p
|
134.80p
|
128.03p
|
130.00p
|
74,431
|
|
03/12/2024
|
128.60p
|
134.40p
|
127.00p
|
129.00p
|
150,670
|
|
02/12/2024
|
128.20p
|
134.00p
|
128.20p
|
130.00p
|
279,234
|
|
29/11/2024
|
129.00p
|
131.80p
|
126.60p
|
128.40p
|
169,489
|
|
28/11/2024
|
128.40p
|
134.00p
|
128.40p
|
128.40p
|
90,817
|
|
27/11/2024
|
130.40p
|
134.00p
|
129.00p
|
129.20p
|
43,805
|
|
26/11/2024
|
133.20p
|
134.20p
|
127.00p
|
130.00p
|
190,597
|
|
25/11/2024
|
129.80p
|
133.80p
|
125.25p
|
128.40p
|
599,547
|
|
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
|