Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luxfer Holdings Plc (NY: LXFR )

12.05 -0.47 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 12.63 12.70 11.98 12.05 167,257 -0.47(-3.75%)
May 16, 2024 12.29 12.57 12.29 12.52 141,240 +0.11(+0.89%)
May 15, 2024 12.29 12.94 12.29 12.41 135,551 +0.26(+2.14%)
May 14, 2024 11.92 12.15 11.79 12.15 76,293 +0.41(+3.49%)
May 13, 2024 11.73 11.83 11.66 11.74 105,043 +0.14(+1.21%)
May 10, 2024 11.68 11.74 11.48 11.60 136,874 -0.02(-0.17%)
May 09, 2024 11.50 11.70 11.37 11.62 100,032 +0.13(+1.13%)
May 08, 2024 11.32 11.55 11.18 11.49 103,103 +0.15(+1.32%)
May 07, 2024 11.62 11.69 11.33 11.34 100,778 -0.28(-2.41%)
May 06, 2024 11.70 11.97 11.46 11.62 214,705 -0.08(-0.68%)
May 03, 2024 11.25 11.77 11.08 11.70 226,285 +0.63(+5.69%)
May 02, 2024 10.66 11.09 10.54 11.07 178,163 +0.49(+4.63%)
May 01, 2024 10.42 11.17 10.27 10.58 206,000 +0.95(+9.87%)
Apr 30, 2024 9.810 9.860 9.620 9.630 158,523 -0.31(-3.12%)
Apr 29, 2024 9.810 10.01 9.800 9.940 115,455 +0.21(+2.16%)
Apr 26, 2024 9.590 9.870 9.585 9.730 93,436 +0.14(+1.46%)
Apr 25, 2024 9.580 9.640 9.380 9.590 98,391 -0.09(-0.93%)
Apr 24, 2024 9.720 9.770 9.510 9.680 88,564 -0.11(-1.12%)
Apr 23, 2024 9.750 9.920 9.750 9.790 104,512 +0.00(+0.00%)
Apr 22, 2024 9.780 10.06 9.680 9.790 150,533 +0.01(+0.10%)
Apr 19, 2024 9.340 9.790 9.260 9.780 118,445 +0.39(+4.15%)
Apr 18, 2024 9.890 9.990 9.370 9.390 122,743 -0.48(-4.86%)
Apr 17, 2024 9.959 9.969 9.761 9.870 115,413 +0.01(+0.10%)
Apr 16, 2024 9.870 9.880 9.702 9.860 108,454 -0.06(-0.60%)
Apr 15, 2024 10.13 10.14 9.860 9.919 100,765 -0.10(-0.98%)
Apr 12, 2024 10.09 10.17 9.821 10.02 105,281 -0.19(-1.84%)
Apr 11, 2024 9.840 10.21 9.821 10.21 143,733 +0.38(+3.92%)
Apr 10, 2024 9.811 9.890 9.633 9.821 254,045 -0.18(-1.78%)
Apr 09, 2024 10.26 10.37 9.969 9.998 136,398 -0.27(-2.60%)
Apr 08, 2024 10.16 10.33 10.13 10.26 160,448 +0.28(+2.77%)
Apr 05, 2024 9.949 10.12 9.890 9.988 110,256 -0.07(-0.69%)
Apr 04, 2024 10.26 10.32 10.01 10.06 116,134 -0.08(-0.78%)
Apr 03, 2024 9.919 10.15 9.900 10.14 127,954 +0.12(+1.18%)
Apr 02, 2024 10.22 10.22 9.949 10.02 114,953 -0.25(-2.40%)
Apr 01, 2024 10.35 10.35 10.08 10.26 100,274 +0.03(+0.29%)
Mar 28, 2024 10.31 10.50 10.12 10.24 182,072 -0.12(-1.14%)
Mar 27, 2024 10.47 10.50 10.27 10.35 102,047 +0.03(+0.29%)
Mar 26, 2024 10.92 10.99 10.32 10.32 93,157 -0.48(-4.47%)
Mar 25, 2024 10.98 11.12 10.72 10.81 132,386 -0.15(-1.35%)
Mar 22, 2024 10.79 11.01 10.62 10.96 129,503 +0.28(+2.59%)
Mar 21, 2024 10.64 10.73 10.55 10.68 174,992 +0.06(+0.56%)
Mar 20, 2024 10.47 10.82 10.47 10.62 238,441 +0.09(+0.84%)
Mar 19, 2024 10.27 10.62 10.27 10.53 412,093 +0.23(+2.20%)
Mar 18, 2024 10.43 10.49 10.17 10.30 441,670 +0.02(+0.19%)
Mar 15, 2024 9.969 10.32 9.969 10.28 674,850 +0.27(+2.66%)
Mar 14, 2024 9.988 10.07 9.692 10.02 429,932 -0.11(-1.07%)
Mar 13, 2024 9.969 10.16 9.969 10.13 388,588 +0.09(+0.88%)
Mar 12, 2024 10.44 10.47 9.969 10.04 105,936 -0.43(-4.15%)
Mar 11, 2024 10.41 10.54 10.28 10.47 175,633 +0.10(+0.95%)
Mar 08, 2024 10.74 10.75 10.35 10.37 161,563 -0.26(-2.41%)
Mar 07, 2024 10.42 10.67 10.34 10.63 150,285 +0.31(+2.96%)
Mar 06, 2024 10.15 10.40 10.04 10.32 214,598 +0.27(+2.65%)
Mar 05, 2024 10.04 10.27 9.998 10.06 280,933 -0.09(-0.88%)
Mar 04, 2024 9.919 10.37 9.853 10.15 280,543 +0.38(+3.84%)
Mar 01, 2024 9.682 9.905 9.585 9.771 527,603 -0.02(-0.20%)
Feb 29, 2024 9.653 9.969 9.650 9.791 304,746 +0.40(+4.31%)
Feb 28, 2024 8.192 9.505 8.098 9.386 673,062 +1.70(+22.08%)
Feb 27, 2024 7.728 7.748 7.590 7.689 145,340 +0.09(+1.17%)
Feb 26, 2024 7.570 7.689 7.511 7.600 92,890 -0.02(-0.26%)
Feb 23, 2024 7.560 7.664 7.511 7.620 78,172 +0.03(+0.39%)
Feb 22, 2024 7.748 7.748 7.570 7.590 111,782 -0.20(-2.53%)
Feb 21, 2024 7.778 7.807 7.699 7.787 100,865 -0.01(-0.13%)
Feb 20, 2024 7.728 7.935 7.689 7.797 120,376 -0.04(-0.50%)
Feb 16, 2024 7.906 7.990 7.827 7.837 126,221 -0.14(-1.73%)
Feb 15, 2024 7.699 7.985 7.689 7.975 175,916 +0.31(+3.99%)
Feb 14, 2024 7.570 7.685 7.501 7.669 116,074 +0.20(+2.64%)
Feb 13, 2024 7.778 7.778 7.452 7.472 194,366 -0.52(-6.54%)
Feb 12, 2024 7.639 8.113 7.639 7.995 173,136 +0.38(+4.92%)
Feb 09, 2024 7.708 7.723 7.580 7.620 132,571 -0.09(-1.15%)
Feb 08, 2024 7.659 7.787 7.649 7.708 121,464 +0.06(+0.77%)
Feb 07, 2024 7.610 7.758 7.511 7.649 181,532 +0.07(+0.91%)
Feb 06, 2024 7.807 7.935 7.496 7.580 194,393 -0.30(-3.76%)
Feb 05, 2024 7.995 7.995 7.827 7.876 218,156 -0.20(-2.44%)
Feb 02, 2024 8.113 8.192 8.005 8.074 122,973 -0.16(-1.92%)
Feb 01, 2024 8.172 8.241 7.945 8.232 184,422 +0.11(+1.34%)
Jan 31, 2024 8.212 8.320 8.098 8.123 224,181 -0.12(-1.44%)
Jan 30, 2024 8.182 8.256 8.133 8.241 120,662 +0.04(+0.48%)
Jan 29, 2024 8.084 8.246 7.985 8.202 163,146 +0.08(+0.97%)
Jan 26, 2024 8.133 8.251 8.064 8.123 148,331 +0.07(+0.86%)
Jan 25, 2024 8.113 8.162 7.955 8.054 148,740 +0.07(+0.87%)
Jan 24, 2024 8.093 8.133 7.921 7.985 162,507 -0.01(-0.12%)
Jan 23, 2024 8.222 8.227 7.975 7.995 203,715 -0.10(-1.22%)
Jan 22, 2024 7.965 8.222 7.965 8.093 272,713 +0.14(+1.74%)
Jan 19, 2024 8.024 8.024 7.778 7.955 211,597 -0.01(-0.12%)
Jan 18, 2024 7.847 8.074 7.780 7.965 283,556 +0.18(+2.28%)
Jan 17, 2024 7.855 7.923 7.719 7.787 255,230 -0.16(-1.96%)
Jan 16, 2024 8.137 8.487 7.899 7.943 298,067 -0.18(-2.27%)
Jan 12, 2024 8.360 8.467 8.040 8.127 243,746 -0.08(-0.95%)
Jan 11, 2024 8.224 8.409 8.069 8.205 199,317 -0.02(-0.24%)
Jan 10, 2024 8.020 8.283 7.948 8.224 200,386 +0.17(+2.17%)
Jan 09, 2024 8.652 8.652 8.020 8.050 186,466 -0.72(-8.19%)
Jan 08, 2024 8.176 8.797 8.069 8.768 697,395 +0.53(+6.49%)
Jan 05, 2024 8.156 8.385 8.143 8.234 174,811 -0.05(-0.59%)
Jan 04, 2024 8.360 8.443 8.254 8.283 279,654 -0.04(-0.47%)
Jan 03, 2024 8.593 8.632 8.283 8.321 215,855 -0.31(-3.60%)
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.