Luxfer Holdings PLC Ordinary Sharesのデータ

Luxfer Holdings PLC Ordinary Sharesの基本情報

名前 Luxfer Holdings PLC Ordinary Shares
ティッカー LXFR
国 United Kingdom
上場年 2012.0
セクター Basic Industries

Luxfer Holdings PLC Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.95 18.2 18.38 18.53 57800.0 18.53
2021-02-12 18.42 17.82 18.42 18.22 34900.0 18.22
2021-02-11 18.77 17.68 18.48 18.41 106300.0 18.41
2021-02-10 18.79 18.21 18.53 18.57 45900.0 18.57
2021-02-09 18.47 17.67 18.36 18.41 151800.0 18.41
2021-02-08 18.95 18.02 18.95 18.3 79700.0 18.3
2021-02-05 18.94 17.26 17.46 18.84 228300.0 18.84
2021-02-04 17.34 16.61 16.61 17.25 79200.0 17.25
2021-02-03 17.5 16.42 16.93 16.61 215500.0 16.61
2021-02-02 17.27 16.73 17.0 17.06 107700.0 17.06
2021-02-01 16.9 16.26 16.55 16.79 49700.0 16.79
2021-01-29 17.0 16.36 16.47 16.47 91200.0 16.47
2021-01-28 16.84 15.78 15.91 16.53 199000.0 16.53
2021-01-27 16.17 15.32 15.79 15.69 197400.0 15.69
2021-01-26 17.11 16.17 16.92 16.26 43600.0 16.26
2021-01-25 17.0 16.46 16.84 16.73 68400.0 16.73
2021-01-22 16.89 16.05 16.45 16.86 93800.0 16.86
2021-01-21 17.16 16.67 17.16 16.79 61900.0 16.79
2021-01-20 17.55 16.75 17.13 17.01 79800.0 17.01
2021-01-19 17.62 16.94 17.62 17.14 76400.0 17.14
2021-01-15 17.68 17.13 17.32 17.31 60800.0 17.31
2021-01-14 17.79 17.35 17.52 17.7 77500.0 17.7
2021-01-13 17.68 17.16 17.18 17.52 62900.0 17.4
2021-01-12 17.38 16.89 17.12 17.27 83100.0 17.15
2021-01-11 17.39 16.94 16.96 17.13 53900.0 17.01
2021-01-08 17.87 17.07 17.87 17.23 58500.0 17.11
2021-01-07 17.94 17.22 17.5 17.81 58100.0 17.68
2021-01-06 18.33 16.68 16.76 17.43 118800.0 17.31
2021-01-05 16.43 16.07 16.16 16.35 63900.0 16.23
2021-01-04 17.16 15.78 16.75 16.05 92900.0 15.94
2020-12-31 16.75 15.86 15.86 16.42 110600.0 16.3
2020-12-30 15.95 15.5 15.51 15.92 55800.0 15.81
2020-12-29 15.96 15.33 15.33 15.55 46700.0 15.44
2020-12-28 16.23 15.5 15.72 15.89 100700.0 15.78
2020-12-24 16.29 15.51 15.89 15.56 82700.0 15.45
2020-12-23 15.9 15.43 15.44 15.87 60300.0 15.76
2020-12-22 15.68 15.32 15.68 15.45 52200.0 15.34
2020-12-21 16.14 15.16 16.02 15.77 91100.0 15.66
2020-12-18 16.78 16.02 16.24 16.44 356800.0 16.32
2020-12-17 16.24 15.59 15.99 16.16 49300.0 16.04
2020-12-16 17.01 16.01 16.84 16.15 60900.0 16.03
2020-12-15 16.84 16.15 16.29 16.78 54700.0 16.66
2020-12-14 16.71 16.26 16.71 16.3 120300.0 16.18
2020-12-11 16.62 16.02 16.58 16.39 77000.0 16.27
2020-12-10 18.15 16.55 17.94 16.81 95300.0 16.69
2020-12-09 18.31 17.83 17.87 18.2 224400.0 18.07
2020-12-08 17.7 16.68 16.85 17.62 253200.0 17.49
2020-12-07 17.22 16.52 17.05 17.12 76100.0 17.0
2020-12-04 17.28 16.04 16.05 17.14 89200.0 17.02
2020-12-03 16.26 15.18 15.52 16.06 126200.0 15.95
2020-12-02 15.7 15.07 15.43 15.57 69300.0 15.46
2020-12-01 15.59 14.98 15.35 15.37 63300.0 15.26
2020-11-30 15.65 14.7 15.6 15.03 111300.0 14.92
2020-11-27 16.21 15.67 16.11 15.81 45200.0 15.7
2020-11-25 16.29 15.61 16.18 16.13 98800.0 16.01
2020-11-24 16.23 15.31 15.48 16.18 108100.0 16.06
2020-11-23 15.4 14.92 15.01 15.27 68500.0 15.16
2020-11-20 14.88 14.0 14.31 14.84 82300.0 14.73
2020-11-19 14.7 14.37 14.48 14.55 37500.0 14.45
2020-11-18 15.12 14.58 14.84 14.58 43500.0 14.48
2020-11-17 14.95 14.15 14.35 14.74 118800.0 14.63
2020-11-16 14.85 14.37 14.41 14.45 176600.0 14.35
2020-11-13 14.18 13.63 14.04 14.03 74500.0 13.93
2020-11-12 14.57 13.87 14.44 13.93 90900.0 13.83
2020-11-11 15.45 14.55 15.25 14.75 72300.0 14.64
2020-11-10 15.37 14.37 14.47 15.19 132800.0 15.08
2020-11-09 14.4 13.33 13.5 14.3 142600.0 14.2
2020-11-06 12.79 12.43 12.72 12.51 85100.0 12.42
2020-11-05 12.76 12.07 12.15 12.58 74100.0 12.49
2020-11-04 12.21 11.92 12.18 12.16 82700.0 12.07
2020-11-03 12.66 11.74 12.33 12.53 199200.0 12.44
2020-11-02 12.85 12.06 12.62 12.07 100000.0 11.98
2020-10-30 13.16 12.29 12.86 12.42 133000.0 12.33
2020-10-29 12.97 12.53 12.83 12.85 147100.0 12.76
2020-10-28 13.84 12.93 13.5 12.95 190000.0 12.86
2020-10-27 14.42 13.15 13.8 13.67 129900.0 13.57
2020-10-26 13.68 13.2 13.68 13.67 70400.0 13.57
2020-10-23 14.02 12.9 13.95 13.68 94900.0 13.58
2020-10-22 13.99 13.22 13.4 13.89 68700.0 13.79
2020-10-21 13.49 13.09 13.29 13.32 52400.0 13.22
2020-10-20 13.43 13.02 13.21 13.19 57000.0 13.1
2020-10-19 13.53 12.94 13.53 13.1 138500.0 13.01
2020-10-16 13.55 12.99 13.06 13.45 73700.0 13.35
2020-10-15 13.15 12.8 12.8 13.08 67200.0 12.99
2020-10-14 13.39 13.06 13.25 13.07 27700.0 12.85
2020-10-13 13.53 13.21 13.43 13.21 53200.0 12.99
2020-10-12 13.82 13.52 13.82 13.63 45500.0 13.4
2020-10-09 13.79 13.28 13.52 13.73 108000.0 13.5
2020-10-08 13.55 13.16 13.31 13.32 72000.0 13.1
2020-10-07 13.5 13.06 13.22 13.15 114600.0 12.93
2020-10-06 13.3 12.94 13.22 13.04 88400.0 12.82
2020-10-05 13.05 12.78 12.78 13.03 25400.0 12.81
2020-10-02 12.95 12.31 12.39 12.78 39400.0 12.57
2020-10-01 12.75 12.24 12.65 12.59 87200.0 12.38
2020-09-30 13.2 12.42 13.06 12.55 88800.0 12.34
2020-09-29 13.11 12.7 12.75 13.07 155100.0 12.85
2020-09-28 12.89 12.42 12.46 12.8 111500.0 12.59
2020-09-25 12.45 12.08 12.08 12.34 75000.0 12.13
2020-09-24 12.33 11.91 11.99 12.23 103700.0 12.03
2020-09-23 12.8 11.93 12.49 11.95 124500.0 11.75
2020-09-22 12.87 12.27 12.39 12.61 109200.0 12.4
2020-09-21 13.06 12.2 13.06 12.4 133000.0 12.19
2020-09-18 13.66 13.07 13.1 13.31 332900.0 13.09
2020-09-17 13.23 12.82 12.88 13.13 318400.0 12.91
2020-09-16 13.15 12.79 13.13 12.89 250100.0 12.68
2020-09-15 13.56 13.12 13.51 13.14 33400.0 12.92
2020-09-14 13.63 13.34 13.53 13.42 68500.0 13.2
2020-09-11 13.85 13.35 13.74 13.39 109000.0 13.17
2020-09-10 14.19 13.66 14.17 13.68 60200.0 13.45
2020-09-09 14.48 14.15 14.47 14.2 54200.0 13.96
2020-09-08 14.54 14.05 14.4 14.36 44300.0 14.12
2020-09-04 14.64 14.29 14.57 14.49 68500.0 14.25
2020-09-03 14.65 13.97 14.62 14.3 60100.0 14.06
2020-09-02 14.67 14.34 14.46 14.58 73300.0 14.34
2020-09-01 14.43 14.08 14.08 14.4 51900.0 14.16
2020-08-31 14.49 14.13 14.49 14.22 79800.0 13.98
2020-08-28 14.64 14.25 14.64 14.57 46400.0 14.33
2020-08-27 14.6 14.26 14.26 14.48 62000.0 14.24
2020-08-26 14.23 13.91 14.1 14.15 122600.0 13.91
2020-08-25 14.18 13.97 14.17 14.11 103500.0 13.88
2020-08-24 14.17 13.91 14.08 14.04 69700.0 13.81
2020-08-21 14.02 13.81 13.93 13.92 73300.0 13.69
2020-08-20 14.17 13.8 13.94 14.12 46800.0 13.89
2020-08-19 14.39 14.06 14.28 14.12 86900.0 13.89
2020-08-18 14.72 14.07 14.72 14.2 134700.0 13.96
2020-08-17 14.93 14.58 14.81 14.75 71200.0 14.5
2020-08-14 15.01 14.59 14.59 14.82 46200.0 14.57
2020-08-13 15.13 14.52 15.03 14.72 71100.0 14.48
2020-08-12 15.45 15.07 15.31 15.18 60300.0 14.93
2020-08-11 15.2 14.9 14.9 15.1 84200.0 14.85
2020-08-10 15.01 13.86 14.01 14.68 157500.0 14.44
2020-08-07 13.93 13.73 13.77 13.9 88300.0 13.67
2020-08-06 13.83 13.48 13.48 13.77 80300.0 13.54
2020-08-05 13.62 13.34 13.36 13.6 100200.0 13.37
2020-08-04 13.34 13.03 13.14 13.29 72400.0 13.07
2020-08-03 13.23 12.59 12.77 13.17 131900.0 12.95
2020-07-31 13.3 12.38 13.3 12.7 152500.0 12.49
2020-07-30 13.45 12.77 13.3 13.36 155000.0 13.14
2020-07-29 13.64 13.24 13.53 13.49 126900.0 13.27
2020-07-28 13.93 12.8 13.1 13.4 300300.0 13.18
2020-07-27 13.07 12.87 12.92 13.06 150100.0 12.84
2020-07-24 13.2 12.87 13.07 12.94 67600.0 12.72
2020-07-23 13.1 12.9 12.9 13.05 90600.0 12.83
2020-07-22 13.42 12.99 13.26 13.02 73000.0 12.8
2020-07-21 13.56 13.34 13.47 13.43 92600.0 13.21
2020-07-20 13.38 13.22 13.29 13.26 73000.0 13.04
2020-07-17 13.69 13.33 13.41 13.42 95900.0 13.2
2020-07-16 13.78 13.22 13.49 13.51 86200.0 13.29
2020-07-15 13.82 13.42 13.74 13.71 235000.0 13.36
2020-07-14 13.44 12.96 13.18 13.37 121000.0 13.03
2020-07-13 13.4 13.0 13.22 13.14 66400.0 12.8
2020-07-10 13.0 12.51 12.52 13.0 116800.0 12.67
2020-07-09 12.99 12.49 12.93 12.53 278000.0 12.21
2020-07-08 13.63 12.91 13.52 13.01 53500.0 12.68
2020-07-07 13.93 13.56 13.67 13.6 48400.0 13.25
2020-07-06 14.09 13.68 14.09 13.88 53500.0 13.52
2020-07-02 14.15 13.69 13.89 13.73 46800.0 13.38
2020-07-01 14.25 13.5 14.22 13.55 54300.0 13.2
2020-06-30 14.18 13.72 13.87 14.15 147700.0 13.79
2020-06-29 14.11 13.23 13.24 14.0 202100.0 13.64
2020-06-26 13.37 12.93 13.32 13.0 835700.0 12.67
2020-06-25 13.61 13.12 13.38 13.52 82600.0 13.17
2020-06-24 13.87 13.39 13.64 13.5 117000.0 13.15
2020-06-23 14.19 13.75 14.1 13.88 77400.0 13.52
2020-06-22 14.01 13.61 13.61 13.98 76100.0 13.62
2020-06-19 14.1 13.77 14.1 13.83 155900.0 13.48
2020-06-18 14.1 13.7 13.78 13.98 48200.0 13.62
2020-06-17 14.2 13.79 14.2 13.99 73600.0 13.63
2020-06-16 14.75 13.88 14.33 14.22 107100.0 13.86
2020-06-15 14.01 13.36 13.36 14.0 93500.0 13.64
2020-06-12 14.0 13.35 13.92 13.84 115800.0 13.49
2020-06-11 13.72 12.96 13.51 13.31 126400.0 12.97
2020-06-10 14.86 14.16 14.7 14.18 84100.0 13.82
2020-06-09 15.39 14.78 15.3 14.86 87900.0 14.48
2020-06-08 15.93 15.54 15.59 15.6 189700.0 15.2
2020-06-05 15.67 14.91 14.91 15.45 196500.0 15.05
2020-06-04 14.85 13.94 14.4 14.75 106300.0 14.37
2020-06-03 14.92 13.82 13.92 14.79 171000.0 14.41
2020-06-02 14.25 13.67 14.25 13.97 127800.0 13.61
2020-06-01 14.33 13.57 13.99 14.06 161500.0 13.7
2020-05-29 14.07 13.43 13.96 13.99 154400.0 13.63
2020-05-28 15.2 14.18 15.2 14.22 99400.0 13.86
2020-05-27 15.22 14.56 14.66 14.78 323700.0 14.4
2020-05-26 14.9 14.25 14.81 14.32 80100.0 13.95
2020-05-22 14.25 13.43 14.06 14.2 65500.0 13.84
2020-05-21 13.96 13.0 13.09 13.87 84100.0 13.51
2020-05-20 13.45 12.99 13.21 13.06 158500.0 12.73
2020-05-19 13.34 12.87 13.24 12.87 94700.0 12.54
2020-05-18 13.37 12.28 12.28 13.35 133100.0 13.01
2020-05-15 12.58 11.84 12.15 12.22 95400.0 11.91
2020-05-14 12.02 11.42 11.88 12.01 67900.0 11.7
2020-05-13 12.49 11.9 12.49 12.26 99600.0 11.95
2020-05-12 13.48 12.44 13.28 12.48 61300.0 12.16
2020-05-11 13.78 12.88 13.5 13.41 70300.0 13.07
2020-05-08 13.86 13.49 13.49 13.84 58100.0 13.49
2020-05-07 13.41 12.91 13.33 13.17 77700.0 12.83
2020-05-06 12.98 12.36 12.85 12.78 122500.0 12.45
2020-05-05 13.47 12.61 12.61 13.05 86600.0 12.72
2020-05-04 12.95 12.36 12.82 12.74 86900.0 12.41
2020-05-01 13.47 12.47 13.11 12.93 126500.0 12.6
2020-04-30 15.19 13.56 15.19 13.57 78400.0 13.22
2020-04-29 16.49 14.48 14.79 15.9 197400.0 15.49
2020-04-28 16.63 14.58 15.83 14.73 144000.0 14.35
2020-04-27 14.59 13.78 13.78 14.39 82300.0 14.02
2020-04-24 13.92 13.55 13.91 13.84 49200.0 13.49
2020-04-23 13.96 13.3 13.3 13.9 86800.0 13.54
2020-04-22 13.89 13.49 13.89 13.56 73200.0 13.21
2020-04-21 13.76 12.98 13.19 13.47 52700.0 13.13
2020-04-20 14.0 13.23 13.38 13.5 41500.0 13.15
2020-04-17 14.02 13.46 13.6 13.75 80800.0 13.4
2020-04-16 14.0 12.56 13.77 13.37 137300.0 13.03
2020-04-15 14.27 13.67 13.8 13.85 87900.0 13.37
2020-04-14 15.06 13.9 15.05 14.33 76400.0 13.84
2020-04-13 14.97 14.38 14.9 14.65 60700.0 14.15
2020-04-09 15.16 13.62 13.62 15.09 132300.0 14.57
2020-04-08 13.82 13.18 13.82 13.54 115900.0 13.07
2020-04-07 14.51 13.35 14.3 13.62 74100.0 13.15
2020-04-06 14.22 13.31 13.82 14.0 99700.0 13.52
2020-04-03 14.08 12.97 14.08 13.34 127300.0 12.88
2020-04-02 14.28 12.51 12.51 13.28 93300.0 12.82
2020-04-01 13.72 12.53 13.55 12.58 120900.0 12.15
2020-03-31 14.61 13.51 13.52 14.14 160100.0 13.65
2020-03-30 13.74 12.44 12.94 13.74 120100.0 13.27
2020-03-27 13.93 12.58 13.64 12.67 104700.0 12.23
2020-03-26 13.93 13.2 13.52 13.75 164600.0 13.28
2020-03-25 14.51 13.21 13.81 13.49 263900.0 13.03
2020-03-24 14.22 12.94 13.44 13.88 141600.0 13.4
2020-03-23 14.38 11.81 12.54 12.8 144500.0 12.36
2020-03-20 14.21 11.78 14.21 12.64 367400.0 12.21
2020-03-19 14.86 13.86 14.11 14.35 206900.0 13.86
2020-03-18 14.22 12.11 12.37 14.06 158000.0 13.58
2020-03-17 13.24 10.83 11.12 13.11 161600.0 12.66
2020-03-16 11.7 10.27 10.29 11.01 133200.0 10.63
2020-03-13 12.22 11.01 11.71 12.22 169900.0 11.8
2020-03-12 12.73 11.01 12.32 11.15 191000.0 10.77
2020-03-11 14.0 12.75 13.76 13.08 225700.0 12.63
2020-03-10 14.87 13.94 14.78 14.11 182700.0 13.62
2020-03-09 14.77 14.07 14.64 14.5 246700.0 14.0
2020-03-06 15.43 14.75 15.0 15.41 241000.0 14.88
2020-03-05 15.44 14.71 15.25 15.29 293500.0 14.76
2020-03-04 16.13 15.36 15.51 16.1 216600.0 15.55
2020-03-03 16.08 15.08 15.69 15.29 221100.0 14.76
2020-03-02 15.75 14.94 15.56 15.72 104000.0 15.18
2020-02-28 15.51 15.05 15.19 15.51 120600.0 14.98
2020-02-27 16.25 15.57 15.67 15.6 87200.0 15.06
2020-02-26 16.18 15.92 16.18 15.97 111200.0 15.42
2020-02-25 16.65 15.96 16.58 16.03 129100.0 15.48
2020-02-24 16.6 15.84 16.0 16.55 126000.0 15.98
2020-02-21 16.36 16.0 16.36 16.25 79100.0 15.69
2020-02-20 16.5 16.08 16.18 16.32 76100.0 15.76
2020-02-19 16.77 16.19 16.65 16.23 110500.0 15.67
2020-02-18 17.1 16.4 16.81 16.54 72600.0 15.97