Luxfer Holdings PLC Historical Stock Prices

LXFR 
$14.62
*  
1.07
6.82%
Get LXFR Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading LXFR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.07  15.40  14.62  14.62 6,996
12/24/2014 15.4 15.4 14.62 14.62 6,996
12/23/2014 14.69 15.84 14.57 15.69 41,214
12/22/2014 14.75 14.7599 14.62 14.69 16,417
12/19/2014 15.24 15.58 14.61 14.62 35,639
12/18/2014 15.46 15.67 15 15.15 59,651
12/17/2014 14.85 15.32 14.65 15.18 57,401
12/16/2014 14.58 14.99 14.27 14.8 43,339
12/15/2014 14.94 15.26 14.63 14.79 125,798
12/12/2014 15.42 15.42 14.81 15 31,123
12/11/2014 14.63 15.44 14.55 15.35 184,842
12/10/2014 14.25 14.91 14.22 14.54 71,495
12/09/2014 13.89 14.78 13.7 14.65 50,705
12/08/2014 14.06 14.6 13.78 14.32 28,977
12/05/2014 14.21 14.21 13.9701 14.03 16,949
12/04/2014 14.07 14.71 13.44 14.18 46,028
12/03/2014 14.0101 14.45 14.0101 14.18 27,367
12/02/2014 14.33 14.43 14.07 14.1 14,137
12/01/2014 15.16 15.42 14.27 14.33 18,163
11/28/2014 15.37 15.56 15.01 15.01 20,986
11/26/2014 14.81 15.48 14.81 15.36 20,415
11/25/2014 14.54 15 14.46 14.97 36,969
11/24/2014 14.78 14.83 14.071 14.67 46,556
11/21/2014 14.78 14.97 14.55 14.73 40,944
11/20/2014 15.07 15.08 14.71 14.77 33,060
11/19/2014 15.17 15.47 15 15.32 17,279
11/18/2014 15.96 16.04 15.18 15.21 24,736
11/17/2014 15.93 16.01 15.74 15.88 23,058
11/14/2014 15.9 16.16 15.7901 16 140,794
11/13/2014 15.32 16.08 15.32 15.91 161,290
11/12/2014 15.78 15.86 15.4704 15.61 40,354
11/11/2014 15.25 15.89 15.25 15.69 20,655
11/10/2014 15.84 16.09 15.51 15.56 21,840
11/07/2014 16.01 16.13 15.77 15.89 18,235
11/06/2014 15.9 16.08 15.73 15.91 17,568
11/05/2014 15.89 16.18 15.48 15.84 114,240
11/04/2014 16.07 16.14 15.85 15.94 10,692
11/03/2014 15.91 16.1088 15.773 16.08 47,786
10/31/2014 16.13 16.13 15.25 15.93 15,443
10/30/2014 16.3 16.3 16 16.17 55,360
10/29/2014 16.16 16.5 16.16 16.29 27,317
10/28/2014 16.37 16.37 15.91 16.07 13,510
10/27/2014 16.5 16.52 16.2001 16.25 15,317
10/24/2014 16.41 16.9 16.118 16.63 34,025
10/23/2014 16.25 16.75 16.076 16.54 20,288
10/22/2014 16.17 16.33 15.8 16.26 14,235
10/21/2014 15.44 16.1 15.196 16.04 27,420
10/20/2014 15.47 15.75 14.65 15.48 56,301
10/17/2014 15.24 15.705 15.04 15.46 75,578
10/16/2014 14.46 16.11 14.46 15.1 100,203
10/15/2014 14.71 14.82 14.16 14.75 51,548
10/14/2014 15.2 15.29 14.7176 15.02 80,427
10/13/2014 15.77 15.77 15.07 15.23 45,118
10/10/2014 16.3 16.3 15.41 15.65 48,151
10/09/2014 16.79 16.79 16.165 16.38 26,617
10/08/2014 17.09 17.09 16.54 16.9 14,619
10/07/2014 17.065 17.12 16.999 17.02 24,095
10/06/2014 17.05 17.1219 16.899 16.99 43,127
10/03/2014 17.03 17.11 16.8 17.06 40,235
10/02/2014 17.13 17.21 16.81 17.1 17,260
10/01/2014 17.16 17.18 16.88 17.09 27,456
09/30/2014 17 17.35 17 17.26 26,298
09/29/2014 17.02 17.24 16.9 17.02 48,527
09/26/2014 17 17.35 16.91 17.17 18,385
09/25/2014 16.88 17.14 16.851 16.93 27,347
09/24/2014 17.02 17.02 16.782 16.87 34,069
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?