Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Luxfer Holdings PLC (LXFR)
Luxfer Holdings PLC (LXFR) Historical

LXFR Luxfer Holdings PLC

11.30

0.00 (0.00%)

Pre Market

Last Updated: 04:05:55

Delayed by 15 minutes

LXFR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	11.30	-0.09	-0.79%	11.43	11.56	11.29	80,280
Jun 21 2024	11.39	0.10	0.89%	11.27	11.45	11.18	338,086
Jun 20 2024	11.29	-0.03	-0.27%	11.24	11.44	11.0721	93,130
Jun 18 2024	11.32	0.06	0.53%	11.30	11.48	11.10	96,820
Jun 17 2024	11.26	0.11	0.99%	11.00	11.32	10.84	138,248
Jun 14 2024	11.15	-0.50	-4.29%	11.51	11.51	11.11	67,753
Jun 13 2024	11.65	-0.14	-1.19%	11.86	11.93	11.57	113,845
Jun 12 2024	11.79	0.04	0.34%	11.965	12.08	11.705	85,060
Jun 11 2024	11.75	-0.13	-1.09%	11.81	11.87	11.51	64,444
Jun 10 2024	11.88	0.52	4.58%	11.19	11.89	11.15	140,713
Jun 07 2024	11.36	-0.19	-1.65%	11.1686	11.5499	11.1686	86,474
Jun 06 2024	11.55	-0.29	-2.45%	11.74	11.74	11.45	73,152
Jun 05 2024	11.84	0.16	1.37%	11.76	12.17	11.57	108,361
Jun 04 2024	11.68	-0.40	-3.31%	12.01	12.08	11.53	82,777
Jun 03 2024	12.08	-0.24	-1.95%	12.45	12.45	11.89	127,346
May 31 2024	12.32	0.29	2.41%	12.07	12.36	12.065	104,399
May 30 2024	12.03	0.18	1.52%	11.98	12.1289	11.92	84,105
May 29 2024	11.85	-0.16	-1.33%	11.83	12.01	11.73	148,691
May 28 2024	12.01	-0.14	-1.15%	12.20	12.26	11.90	65,223
May 24 2024	12.15	0.23	1.93%	12.08	12.27	11.94	163,045
May 23 2024	11.92	-0.25	-2.05%	12.19	12.21	11.75	105,734
May 22 2024	12.17	-0.21	-1.70%	12.40	12.47	12.07	107,733
May 21 2024	12.38	0.21	1.73%	12.16	12.405	12.0802	94,001
May 20 2024	12.17	0.12	1.00%	12.00	12.38	12.00	123,523
May 17 2024	12.05	-0.47	-3.75%	12.63	12.70	11.98	167,257
May 16 2024	12.52	0.11	0.89%	12.29	12.57	12.285	141,240
May 15 2024	12.41	0.26	2.14%	12.29	12.94	12.29	135,551
May 14 2024	12.15	0.41	3.49%	11.92	12.15	11.79	76,293
May 13 2024	11.74	0.14	1.21%	11.73	11.83	11.66	105,043
May 10 2024	11.60	-0.02	-0.17%	11.68	11.745	11.48	136,874
May 09 2024	11.62	0.13	1.13%	11.50	11.70	11.37	100,032
May 08 2024	11.49	0.15	1.32%	11.32	11.55	11.18	103,103
May 07 2024	11.34	-0.28	-2.41%	11.62	11.6899	11.33	100,778
May 06 2024	11.62	-0.08	-0.68%	11.70	11.97	11.46	214,705
May 03 2024	11.70	0.63	5.69%	11.25	11.77	11.08	226,285
May 02 2024	11.07	0.49	4.63%	10.66	11.09	10.54	178,163
May 01 2024	10.58	0.95	9.87%	10.42	11.17	10.265	206,000
Apr 30 2024	9.63	-0.31	-3.12%	9.81	9.86	9.62	158,523
Apr 29 2024	9.94	0.21	2.16%	9.81	10.01	9.80	115,455
Apr 26 2024	9.73	0.14	1.46%	9.59	9.87	9.5849	93,436
Apr 25 2024	9.59	-0.09	-0.93%	9.61	9.64	9.38	97,868
Apr 24 2024	9.68	-0.11	-1.12%	9.72	9.77	9.51	88,564
Apr 23 2024	9.79	0.00	0.00%	9.75	9.92	9.75	104,512
Apr 22 2024	9.79	0.01	0.10%	9.78	10.06	9.67	150,533
Apr 19 2024	9.78	0.39	4.15%	9.34	9.79	9.26	118,430
Apr 18 2024	9.39	-0.61	-6.10%	9.89	9.99	9.37	122,743
Apr 17 2024	10.00	0.01	0.10%	10.09	10.10	9.89	113,913
Apr 16 2024	9.99	-0.06	-0.60%	9.89	10.01	9.83	104,750
Apr 15 2024	10.05	-0.10	-0.99%	10.26	10.2758	9.99	99,456
Apr 12 2024	10.15	-0.19	-1.84%	10.22	10.30	9.95	103,913
Apr 11 2024	10.34	0.39	3.92%	9.97	10.34	9.95	141,865
Apr 10 2024	9.95	-0.18	-1.78%	9.91	10.02	9.80	248,062
Apr 09 2024	10.13	-0.27	-2.60%	10.40	10.51	10.10	134,625
Apr 08 2024	10.40	0.28	2.77%	10.29	10.47	10.26	158,363
Apr 05 2024	10.12	-0.07	-0.69%	10.08	10.25	10.02	108,695
Apr 04 2024	10.19	-0.08	-0.78%	10.40	10.46	10.14	114,625
Apr 03 2024	10.27	0.12	1.18%	10.05	10.28	10.03	126,291
Apr 02 2024	10.15	-0.25	-2.40%	10.32	10.34	10.08	111,430
Apr 01 2024	10.40	0.03	0.29%	10.49	10.50	10.21	98,971
Mar 28 2024	10.37	-0.12	-1.14%	10.45	10.64	10.25	179,706
Mar 27 2024	10.49	0.03	0.29%	10.61	10.64	10.41	100,721

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions