Luxfer Holdings Plc (NY: LXFR )

22.28 USD +0.43 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 21.71 22.32 21.51 22.28 190,685 +0.43(+1.97%)
May 14, 2021 21.84 22.00 21.73 21.85 138,090 +0.12(+0.55%)
May 13, 2021 20.64 21.88 20.64 21.73 90,126 +0.97(+4.67%)
May 12, 2021 21.60 22.21 20.45 20.76 151,967 -0.85(-3.93%)
May 11, 2021 22.08 22.18 21.56 21.61 67,319 -0.83(-3.70%)
May 10, 2021 22.96 22.98 22.36 22.44 68,960 -0.56(-2.43%)
May 07, 2021 22.80 23.09 22.77 23.00 94,155 +0.12(+0.52%)
May 06, 2021 22.61 22.93 22.33 22.88 65,882 +0.32(+1.42%)
May 05, 2021 22.40 22.61 22.02 22.56 29,953 +0.12(+0.53%)
May 04, 2021 22.06 22.49 21.88 22.44 59,974 +0.16(+0.72%)
May 03, 2021 22.45 22.97 21.87 22.28 79,134 +0.17(+0.77%)
Apr 30, 2021 21.21 22.48 21.21 22.11 122,300 +0.65(+3.03%)
Apr 29, 2021 21.26 21.63 20.94 21.46 69,796 +0.45(+2.14%)
Apr 28, 2021 21.14 21.14 20.66 21.01 78,766 +0.47(+2.29%)
Apr 27, 2021 21.00 21.39 19.98 20.54 57,422 +0.13(+0.64%)
Apr 26, 2021 20.04 20.41 20.04 20.41 42,100 +0.40(+2.00%)
Apr 23, 2021 19.88 20.36 19.86 20.01 75,000 +0.16(+0.81%)
Apr 22, 2021 20.98 21.06 19.79 19.85 77,220 -0.96(-4.61%)
Apr 21, 2021 20.50 20.90 20.25 20.81 41,347 +0.40(+1.96%)
Apr 20, 2021 20.54 20.54 20.10 20.41 62,003 -0.33(-1.59%)
Apr 19, 2021 20.67 20.85 20.30 20.74 61,031 -0.07(-0.34%)
Apr 16, 2021 21.32 21.32 20.53 20.81 50,000 -0.19(-0.90%)
Apr 15, 2021 20.44 21.03 20.22 21.00 73,161 +0.40(+1.94%)
Apr 14, 2021 20.17 20.71 20.12 20.60 66,668 +0.44(+2.18%)
Apr 13, 2021 20.38 20.65 20.16 20.16 33,571 -0.57(-2.75%)
Apr 12, 2021 20.47 20.88 20.29 20.73 30,139 +0.26(+1.27%)
Apr 09, 2021 20.66 20.66 20.22 20.47 84,700 -0.10(-0.49%)
Apr 08, 2021 20.72 20.72 20.26 20.57 95,722 -0.19(-0.92%)
Apr 07, 2021 21.13 21.28 20.51 20.76 78,370 -0.40(-1.89%)
Apr 06, 2021 20.98 21.54 20.78 21.16 129,058 +0.30(+1.44%)
Apr 05, 2021 21.23 21.23 20.81 20.86 80,449 -0.13(-0.62%)
Apr 01, 2021 21.30 21.30 20.70 20.99 72,500 -0.29(-1.36%)
Mar 31, 2021 20.57 21.42 20.56 21.28 190,295 +0.66(+3.20%)
Mar 30, 2021 20.32 20.95 20.20 20.62 103,294 +0.34(+1.68%)
Mar 29, 2021 20.51 21.29 20.26 20.28 103,741 -0.44(-2.12%)
Mar 26, 2021 20.38 20.97 20.19 20.72 68,200 +0.48(+2.37%)
Mar 25, 2021 19.76 20.30 19.42 20.24 128,425 +0.38(+1.91%)
Mar 24, 2021 20.22 20.79 19.85 19.86 88,544 -0.11(-0.55%)
Mar 23, 2021 19.86 20.30 19.82 19.97 92,516 -0.30(-1.48%)
Mar 22, 2021 20.92 20.97 19.69 20.27 118,943 -0.82(-3.89%)
Mar 19, 2021 21.21 21.38 20.43 21.09 295,000 -0.20(-0.94%)
Mar 18, 2021 21.41 21.97 21.00 21.29 112,367 -0.04(-0.19%)
Mar 17, 2021 21.78 22.03 21.07 21.33 73,430 -0.61(-2.78%)
Mar 16, 2021 22.16 22.16 21.15 21.94 100,690 -0.12(-0.54%)
Mar 15, 2021 22.00 22.06 21.29 22.06 103,258 +0.11(+0.50%)
Mar 12, 2021 21.60 21.99 21.60 21.95 62,600 +0.58(+2.71%)
Mar 11, 2021 21.65 21.73 21.00 21.37 89,347 +0.01(+0.05%)
Mar 10, 2021 20.80 21.78 20.80 21.36 147,979 +0.58(+2.79%)
Mar 09, 2021 20.83 21.11 20.28 20.78 70,606 +0.13(+0.63%)
Mar 08, 2021 20.44 21.13 20.11 20.65 100,779 +0.51(+2.53%)
Mar 05, 2021 19.87 20.14 19.39 20.14 184,100 +0.71(+3.65%)
Mar 04, 2021 20.05 20.22 19.03 19.43 85,963 -0.45(-2.26%)
Mar 03, 2021 19.65 20.60 19.58 19.88 134,399 +0.33(+1.69%)
Mar 02, 2021 19.86 20.19 19.29 19.55 110,979 -0.56(-2.78%)
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.