Luxfer Holdings PLC Historical Stock Prices

LXFR 
$13.03
*  
0.125
0.95%
Get LXFR Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading LXFR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    LXFR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13  13.21  13  13.03 5,067
07/28/2015 13.21 13.21 13 13.03 5,067
07/27/2015 13.3 13.48 13.09 13.155 13,245
07/24/2015 13 13.45 12.89 13.3 798,276
07/23/2015 12.97 13.14 12.905 13.04 209,355
07/22/2015 12.76 12.92 12.715 12.9 32,054
07/21/2015 12.85 12.87 12.75 12.75 25,770
07/20/2015 12.75 12.9 12.75 12.83 17,666
07/17/2015 12.83 12.86 12.655 12.74 59,597
07/16/2015 12.67 12.91 12.64 12.83 73,993
07/15/2015 12.65 12.77 12.64 12.69 15,741
07/14/2015 12.73 12.93 12.65 12.83 12,988
07/13/2015 12.66 12.83 12.4 12.71 28,454
07/10/2015 12.54 12.68 12.53 12.54 2,395
07/09/2015 12.4 12.65 12.35 12.44 16,900
07/08/2015 12.56 12.61 12.33 12.41 4,526
07/07/2015 12.66 12.67 12.5 12.55 12,495
07/06/2015 12.89 13.09 12.449 12.65 20,826
07/02/2015 13 13 12.8 12.89 6,557
07/01/2015 13.05 13.05 12.83 13.03 21,547
06/30/2015 12.65 13.12 12.636 13 28,742
06/29/2015 12.56 12.775 12.08 12.68 62,889
06/26/2015 12.71 12.95 12.48 12.54 33,268
06/25/2015 13.5 13.5 12.63 12.63 19,121
06/24/2015 13.62 13.715 13.45 13.45 47,713
06/23/2015 13.534 13.92 13.53 13.53 86,261
06/22/2015 13.4 13.725 13.27 13.55 93,316
06/19/2015 13.5 13.54 13.225 13.43 73,151
06/18/2015 13.18 13.316 13.09 13.25 37,365
06/17/2015 13.4 13.43 13.15 13.19 20,927
06/16/2015 13.6 13.7 13.36 13.4 42,297
06/15/2015 13.6 13.63 13.34 13.44 51,473
06/12/2015 13.7 13.82 13.61 13.65 53,286
06/11/2015 13.67 13.865 13.59 13.69 39,564
06/10/2015 13.84 13.84 13.52 13.63 33,629
06/09/2015 13.94 13.99 13.83 13.89 40,722
06/08/2015 13.9 13.94 13.57 13.84 44,185
06/05/2015 13.27 14.12 13.26 13.89 51,172
06/04/2015 13 13.5 12.86 13.24 29,557
06/03/2015 13.17 13.189 12.91 12.92 69,713
06/02/2015 12.49 13.34 12.41 13.09 43,103
06/01/2015 12.4 12.56 12.15 12.45 9,316
05/29/2015 12.19 12.28 11.99 12.14 29,324
05/28/2015 12.53 12.58 12.15 12.23 12,010
05/27/2015 12.73 12.84 12.52 12.54 35,370
05/26/2015 12.81 12.81 12.68 12.77 14,001
05/22/2015 12.73 13.04 12.73 12.77 23,281
05/21/2015 12.84 12.96 12.712 12.81 17,719
05/20/2015 12.9251 12.9251 12.75 12.82 11,095
05/19/2015 13.055 13.09 12.83 12.89 19,847
05/18/2015 12.88 13.12 12.86 13 86,240
05/15/2015 12.75 13.05 12.75 13.01 47,370
05/14/2015 12.88 12.88 12.61 12.71 11,304
05/13/2015 12.8 12.909 12.28 12.52 15,948
05/12/2015 12.92 13 12.85 12.85 10,850
05/11/2015 12.69 13.01 12.69 12.88 26,898
05/08/2015 12.7 12.77 12.6 12.61 15,676
05/07/2015 12.7 12.82 12.54 12.67 14,814
05/06/2015 12.87 13 12.51 12.74 44,641
05/05/2015 13.02 13.02 12.83 12.9 35,426
05/04/2015 13.18 13.19 12.917 13.02 33,984
05/01/2015 12.9 13.19 12.87 13.08 90,274
04/30/2015 13.03 13.18 12.76 12.85 57,780
04/29/2015 13.05 13.14 12.928 13.02 43,780
04/28/2015 12.95 13.07 12.91 12.99 24,627
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?