Luxfer Holdings PLC Historical Stock Prices

LXFR 
$18.8801
*  
0.1099
0.58%
Get LXFR Alerts
*Delayed - data as of Aug. 27, 2014 13:17 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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:17  18.95  18.95  18.80  18.8801 4,550
08/26/2014 19.08 19.09 18.84 18.99 44,670
08/25/2014 18.93 19.01 18.84 18.98 10,233
08/22/2014 19 19.15 18.78 18.92 51,504
08/21/2014 19.14 19.33 19 19.09 42,858
08/20/2014 18.866 19 18.805 18.99 16,504
08/19/2014 18.78 19.05 18.74 18.87 7,761
08/18/2014 18.71 18.9 18.66 18.84 13,164
08/15/2014 18.859 19.18 18.6 18.8 47,161
08/14/2014 18.84 19.15 18.84 18.97 49,625
08/13/2014 18.95 19.13 18.89 18.95 21,008
08/12/2014 18.974 19.07 18.62 18.88 102,458
08/11/2014 19 19.07 18.85 19.01 26,206
08/08/2014 19 19.1 18.97 18.99 9,316
08/07/2014 19.01 19.0799 18.92 19.05 36,053
08/06/2014 19 19.13 19 19.06 10,953
08/05/2014 18.98 19.08 18.78 18.98 74,467
08/04/2014 19 19.17 18.91 19.04 58,006
08/01/2014 18.91 19.21 18.86 18.99 39,805
07/31/2014 19.04 19.185 18.89 19.01 112,696
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
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?