Indicators

Luxfer Holdings Plc (NY: LXFR )

11.36 -0.19 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.72	15.10	14.63	14.94	164,745	+0.36(+2.45%)
Jul 28, 2022	14.71	14.95	14.54	14.59	119,076	+0.05(+0.38%)
Jul 27, 2022	14.84	15.23	14.07	14.53	252,550	+0.70(+5.02%)
Jul 26, 2022	13.99	14.17	13.68	13.84	92,831	-0.14(-0.98%)
Jul 25, 2022	14.00	14.12	13.68	13.97	140,148	+0.07(+0.53%)
Jul 22, 2022	14.52	14.55	13.88	13.90	142,805	-0.53(-3.68%)
Jul 21, 2022	14.12	14.47	13.97	14.43	96,564	-0.06(-0.44%)
Jul 20, 2022	14.21	14.51	14.19	14.50	123,297	+0.25(+1.73%)
Jul 19, 2022	14.03	14.30	14.03	14.25	118,029	+0.33(+2.37%)
Jul 18, 2022	13.86	14.03	13.81	13.92	117,104	+0.23(+1.67%)
Jul 15, 2022	13.53	13.73	13.31	13.69	127,293	+0.38(+2.82%)
Jul 14, 2022	13.24	13.40	13.04	13.32	159,170	-0.23(-1.69%)
Jul 13, 2022	13.57	13.69	13.37	13.54	119,234	-0.22(-1.58%)
Jul 12, 2022	13.84	13.94	13.70	13.76	139,166	-0.15(-1.04%)
Jul 11, 2022	14.12	14.12	13.90	13.91	108,636	-0.32(-2.23%)
Jul 08, 2022	14.31	14.44	14.14	14.22	108,105	-0.19(-1.32%)
Jul 07, 2022	14.40	14.62	14.40	14.41	129,085	+0.13(+0.89%)
Jul 06, 2022	13.93	14.51	13.86	14.29	172,012	+0.38(+2.74%)
Jul 05, 2022	13.61	13.93	13.35	13.91	594,607	+0.07(+0.52%)

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.