Luxfer Holdings PLC Historical Stock Prices

LXFR 
$19.1
*  
0.03
0.16%
Get LXFR Alerts
*Delayed - data as of Jul. 31, 2014 11:20 ET  -  Find a broker to begin trading LXFR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    LXFR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
11:20  19.04  19.1001  19.04  19.10 3,200
07/30/2014 19.1 19.18 18.89 19.13 37,915
07/29/2014 19.05 19.22 18.9 19.05 20,642
07/28/2014 19.15 19.27 18.85 19.12 57,901
07/25/2014 19.31 19.4 19.04 19.14 28,506
07/24/2014 19.16 19.17 18.95 19.1 89,284
07/23/2014 19.14 19.38 19 19.17 65,804
07/22/2014 19.25 19.3408 19 19.22 51,313
07/21/2014 19.24 19.35 18.96 19.16 35,667
07/18/2014 19.25 19.53 19.17 19.22 51,472
07/17/2014 19.22 19.365 19.051 19.17 58,031
07/16/2014 19.37 19.42 19.0901 19.33 46,135
07/15/2014 19.14 19.2916 18.97 19.15 59,606
07/14/2014 19.09 19.22 19 19.04 31,337
07/11/2014 19.15 19.28 18.93 19.09 77,420
07/10/2014 19 19.22 18.86 19.09 90,424
07/09/2014 19.04 19.13 18.76 18.77 26,417
07/08/2014 19.01 19.24 18.65 19.1 48,509
07/07/2014 19.42 20.4 18.91 19.12 109,722
07/03/2014 18.97 19.45 18.89 19.41 11,360
07/02/2014 19.11 19.39 18.9 19.06 32,072
07/01/2014 19.18 19.18 18.73 19.06 42,820
06/30/2014 18.84 19.05 18.79 18.95 54,947
06/27/2014 18.94 19.06 18.93 18.94 11,477
06/26/2014 19 19.1 18.88 18.96 22,759
06/25/2014 18.9 19.34 18.9 19 47,925
06/24/2014 18.9 19.08 18.72 18.99 17,277
06/23/2014 18.35 19.04 18.35 18.98 31,955
06/20/2014 18.21 18.4208 18.12 18.34 34,769
06/19/2014 17.97 18.27 17.9 18.15 37,076
06/18/2014 18.02 18.2 17.71 18.05 22,551
06/17/2014 18.26 18.43 17.89 18.13 27,808
06/16/2014 18.76 18.76 18.27 18.39 12,707
06/13/2014 18.82 18.83 18.6 18.8 7,097
06/12/2014 18.74 19.03 18.6 18.71 22,471
06/11/2014 18.66 18.98 18.65 18.76 12,851
06/10/2014 18.55 18.99 18.52 18.82 43,359
06/09/2014 18.75 18.89 18.43 18.6 34,570
06/06/2014 18.59 19 18.53 18.77 22,978
06/05/2014 18.7 19 18.52 18.59 16,104
06/04/2014 18.37 18.7 18.3 18.7 55,245
06/03/2014 18.42 18.73 18.28 18.3 47,299
06/02/2014 18.89 18.95 18.38 18.41 19,837
05/30/2014 18.59 19 18.59 18.82 41,229
05/29/2014 18.884 19.24 18.5075 18.58 29,947
05/28/2014 18.48 18.63 18.46 18.54 15,028
05/27/2014 18.51 18.85 18.5 18.6 24,388
05/23/2014 18.66 18.98 18.45 18.58 19,640
05/22/2014 18.4 18.88 18.4 18.57 24,323
05/21/2014 18.89 18.91 18.44 18.55 15,205
05/20/2014 18.25 18.65 18.25 18.56 28,522
05/19/2014 18.57 18.65 18.17 18.44 41,888
05/16/2014 18.67 18.83 18.42 18.63 16,804
05/15/2014 18.95 18.95 18.6 18.67 66,937
05/14/2014 18.77 18.91 18.5175 18.89 150,474
05/13/2014 17.95 18.52 17.95 18.22 34,697
05/12/2014 17.71 18.09 16.91 18.01 182,841
05/09/2014 19.11 19.11 17.71 17.78 159,348
05/08/2014 19.4 19.5 18.95 19.04 287,472
05/07/2014 19.91 20.12 19.86 19.97 19,375
05/06/2014 19.86 20.189 19.855 19.94 54,371
05/05/2014 20.37 20.37 19.81 19.96 78,757
05/02/2014 20.09 20.3899 19.86 19.95 25,902
05/01/2014 19.82 20.4 19.77 20 24,805
04/30/2014 19.88 20.0799 19.74 19.75 52,976
04/29/2014 20.1 20.38 19.6 19.99 13,004
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?