LXFR - Luxfer Holdings PLC

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201713.9814.2814.0014.2414.2435,813
Nov 20, 201713.7313.9913.5813.9913.99140,100
Nov 17, 201713.6013.7513.5513.7313.73132,400
Nov 16, 201713.6313.7513.5913.7113.7119,400
Nov 15, 201713.6713.7113.6013.6813.6843,600
Nov 14, 201713.5113.7413.4213.7213.7240,500
Nov 13, 201713.5013.7113.3713.5313.53129,300
Nov 10, 201713.4913.4913.2513.4013.4024,000
Nov 09, 201713.5513.5913.2213.2713.27329,700
Nov 08, 201713.3713.7913.3713.7313.7374,500
Nov 07, 201713.0013.8412.8913.3413.34336,100
Nov 06, 201712.6912.7812.2512.6812.6858,100
Nov 03, 201712.6612.7612.4712.6912.6911,700
Nov 02, 201712.3112.7612.3112.5812.5811,600
Nov 01, 201712.5112.6712.1712.4312.4323,300
Oct 31, 201712.3412.5512.1112.3812.3848,500
Oct 30, 201712.7512.7912.2812.4012.409,600
Oct 27, 201712.7412.8412.4612.7412.7420,400
Oct 26, 201712.7612.8012.3612.7012.7023,700
Oct 25, 201712.7912.8412.6112.6912.6922,200
Oct 24, 201712.5412.7412.4412.6912.6945,600
Oct 23, 201712.3212.6112.3212.4712.47222,100
Oct 20, 201712.4712.6112.0612.4912.4917,200
Oct 19, 201712.5412.7212.1312.2812.2859,000
Oct 18, 201712.5012.5112.3412.4712.47138,200
Oct 17, 201712.5012.5012.4112.4412.44193,200
Oct 16, 201712.4312.5012.3312.4612.4663,100
Oct 13, 201712.2212.4312.2212.3912.3932,700
Oct 13, 20170.125 Dividend
Oct 12, 201712.2312.5511.9612.3112.1917,600
Oct 11, 201712.2412.5012.0712.2412.1239,900
Oct 10, 201712.2412.3412.2312.3012.1824,700
Oct 09, 201712.2512.4812.0912.2412.1222,800
Oct 06, 201712.3612.4312.2112.3012.1862,100
Oct 05, 201712.1612.4512.1612.2712.1535,500
Oct 04, 201712.2912.4812.0212.1412.02248,700
Oct 03, 201712.3812.6012.0312.2512.13132,100
Oct 02, 201712.4312.5912.3012.3212.1919,200
Sep 29, 201712.4112.4512.1112.4512.3280,500
Sep 28, 201712.1912.5012.1912.4312.304,900
Sep 27, 201712.4012.6812.1712.2112.0953,900
Sep 26, 201712.6712.6712.3412.4512.3225,300
Sep 25, 201712.6212.8512.4012.5012.3725,000
Sep 22, 201712.3812.7212.3812.6212.496,800
Sep 21, 201712.5012.7412.5012.6612.538,200
Sep 20, 201712.6713.0012.5912.7212.5947,100
Sep 19, 201712.4912.6912.3912.6612.5323,400
Sep 18, 201712.6512.7412.5412.6412.5122,500
Sep 15, 201712.6512.6812.5512.6812.5547,600
Sep 14, 201712.6712.6912.3712.6512.5272,200
Sep 13, 201712.6812.7012.5812.7012.5739,300
Sep 12, 201712.7012.7012.3912.6912.5630,200
Sep 11, 201712.6112.7712.4112.6712.5430,800
Sep 08, 201712.7512.7812.1012.5112.3866,100
Sep 07, 201712.7012.9312.4912.8012.6720,500
Sep 06, 201712.6312.7512.3412.5712.4446,000
Sep 05, 201712.4512.7412.4312.6012.47106,500
Sep 01, 201711.9912.5011.8912.4712.3415,600
Aug 31, 201711.8012.0111.7611.9611.8439,300
Aug 30, 201711.6712.0611.6711.8211.7018,600
Aug 29, 201711.7611.8911.6711.7711.6554,500
Aug 28, 201711.9211.9211.5711.7411.6251,300
Aug 25, 201711.8011.9211.4811.8811.7654,200
Aug 24, 201711.5711.7511.4011.6011.4832,600
Aug 23, 201711.4011.7111.3011.5111.39107,900
Aug 22, 201711.4611.7011.3811.4511.3331,900
Aug 21, 201711.7011.8811.4811.5811.4653,600
Aug 18, 201711.8811.9011.6711.7311.6166,000
Aug 17, 201711.6912.1611.5511.8711.75118,900
Aug 16, 201711.7412.0811.7411.8511.7335,600
Aug 15, 201711.6011.9711.5011.7411.62113,400
Aug 14, 201711.7712.0011.5111.6111.4982,000
Aug 11, 201711.4012.0411.4011.8511.7370,500
Aug 10, 201711.9012.2711.7211.9811.8670,600
Aug 09, 201711.7912.2911.4912.1712.0572,000
Aug 08, 201712.2312.2311.9312.0911.97188,000
Aug 07, 201712.5412.6212.1612.3312.2074,100
Aug 04, 201712.9613.0212.4212.6512.5228,800
Aug 03, 201712.8913.0612.7012.9212.7927,300
Aug 02, 201712.9813.2012.8312.9412.8140,100
Aug 01, 201712.6913.0712.5513.0012.8761,600
Jul 31, 201712.6513.2412.6512.7012.5776,000
Jul 28, 201712.8913.0412.8912.9612.8318,300
Jul 27, 201713.0313.2012.9713.0012.8756,500
Jul 26, 201713.1313.1912.7713.0412.9172,900
Jul 25, 201713.0313.3313.0113.0312.9052,400
Jul 24, 201713.2613.3212.9513.0412.9133,700
Jul 21, 201712.6513.3312.5813.2713.14203,600
Jul 20, 201712.7412.7712.4212.6112.4839,800
Jul 19, 201712.7312.8912.5112.5612.4338,900
Jul 18, 201712.6612.9012.5612.8912.7647,400
Jul 17, 201712.9012.9012.3412.6512.5252,300
Jul 14, 201712.9313.0812.7012.9112.7815,700
Jul 13, 201712.8513.1612.7212.8512.7229,300
Jul 13, 20170.125 Dividend
Jul 12, 201713.0513.2712.6612.9512.6969,200
Jul 11, 201713.0513.2212.9512.9712.7145,800
Jul 10, 201712.7613.0912.7612.9612.7026,900
Jul 07, 201712.8312.9612.7112.7512.50102,600
Jul 06, 201712.9213.0412.8012.8412.597,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...