ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

LXFR Luxfer Holdings PLC

11.93
-0.20 (-1.65%)
Mar 18 2025 - Closed
Delayed by 15 minutes

LXFR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2025 11.93 -0.20 -1.65% 12.07 12.11 11.90 101,333
Mar 17 2025 12.13 0.01 0.08% 12.12 12.24 11.94 133,162
Mar 14 2025 12.12 0.11 0.92% 12.19 12.19 11.97 93,355
Mar 13 2025 12.01 -0.12 -0.99% 12.23 12.24 11.75 184,402
Mar 12 2025 12.13 -0.37 -2.96% 12.62 12.62 12.09 155,079
Mar 11 2025 12.50 0.18 1.46% 12.33 12.57 12.285 161,730
Mar 10 2025 12.32 0.18 1.48% 11.86 12.42 11.86 188,501
Mar 07 2025 12.14 0.04 0.33% 12.11 12.2553 11.87 111,706
Mar 06 2025 12.10 -0.16 -1.31% 12.16 12.3399 11.95 96,632
Mar 05 2025 12.26 0.30 2.51% 11.92 12.38 11.90 174,988
Mar 04 2025 11.96 -0.24 -1.97% 12.01 12.36 11.7306 175,003
Mar 03 2025 12.20 0.00 0.00% 12.20 12.565 12.13 269,372
Feb 28 2025 12.20 0.35 2.95% 11.75 12.24 11.6404 266,910
Feb 27 2025 11.85 -1.01 -7.85% 12.55 12.84 11.26 387,627
Feb 26 2025 12.86 -0.97 -7.01% 13.83 13.995 12.20 264,011
Feb 25 2025 13.83 -0.12 -0.86% 13.95 14.115 13.59 159,861
Feb 24 2025 13.95 -0.22 -1.55% 14.28 14.41 13.88 129,883
Feb 21 2025 14.17 -0.18 -1.25% 14.60 14.68 14.10 208,619
Feb 20 2025 14.35 -0.16 -1.10% 14.46 14.50 14.17 137,683
Feb 19 2025 14.51 -0.08 -0.55% 14.57 14.71 14.41 135,247
Feb 18 2025 14.59 0.37 2.60% 14.26 14.63 14.1069 143,191
Feb 14 2025 14.22 -0.49 -3.33% 14.80 14.84 14.16 78,942
Feb 13 2025 14.71 0.10 0.68% 14.53 14.955 14.53 110,746
Feb 12 2025 14.61 0.12 0.83% 14.34 14.715 14.26 113,919
Feb 11 2025 14.49 0.15 1.05% 14.21 14.55 14.21 92,269
Feb 10 2025 14.34 0.29 2.06% 14.14 14.43 14.06 103,087
Feb 07 2025 14.05 -0.08 -0.57% 14.19 14.21 13.91 136,963
Feb 06 2025 14.13 0.29 2.10% 13.96 14.21 13.765 117,118
Feb 05 2025 13.84 0.13 0.95% 13.77 13.98 13.68 146,979
Feb 04 2025 13.71 0.14 1.03% 13.51 13.84 13.435 90,050
Feb 03 2025 13.57 -0.58 -4.10% 13.84 14.06 13.545 120,894
Jan 31 2025 14.15 -0.29 -2.01% 14.51 14.57 14.14 216,198
Jan 30 2025 14.44 0.32 2.27% 14.25 14.50 14.10 81,520
Jan 29 2025 14.12 0.17 1.22% 13.98 14.30 13.865 96,114
Jan 28 2025 13.95 -0.06 -0.43% 13.98 13.99 13.74 110,502
Jan 27 2025 14.01 -0.30 -2.10% 14.28 14.367 13.92 157,223
Jan 24 2025 14.31 0.42 3.02% 13.95 14.455 13.88 159,740
Jan 23 2025 13.89 0.00 0.00% 13.89 13.89 13.89 0
Jan 22 2025 13.89 -0.11 -0.79% 14.05 14.09 13.78 134,241
Jan 21 2025 14.00 0.27 1.97% 13.99 14.10 13.665 116,610
Jan 17 2025 13.73 0.35 2.62% 13.48 13.77 13.32 161,145
Jan 16 2025 13.38 0.13 0.98% 13.25 13.45 13.17 112,157
Jan 15 2025 13.25 0.45 3.52% 13.10 13.28 12.77 139,392
Jan 14 2025 12.80 0.28 2.24% 12.61 12.82 12.54 68,156
Jan 13 2025 12.52 0.26 2.12% 12.14 12.56 12.0472 98,343
Jan 10 2025 12.26 -0.32 -2.54% 12.31 12.42 12.13 94,642
Jan 08 2025 12.58 -0.10 -0.79% 12.61 12.61 12.343 56,041
Jan 07 2025 12.68 -0.50 -3.79% 13.09 13.26 12.58 75,794
Jan 06 2025 13.18 0.06 0.46% 13.19 13.35 13.13 93,105
Jan 03 2025 13.12 0.08 0.61% 13.03 13.235 12.86 98,879
Jan 02 2025 13.04 -0.05 -0.38% 13.22 13.405 12.92 128,893
Dec 31 2024 13.09 -0.16 -1.21% 13.26 13.325 13.04 84,091
Dec 30 2024 13.25 0.16 1.22% 13.09 13.37 12.7831 84,080
Dec 27 2024 13.09 -0.37 -2.75% 13.35 13.5517 13.00 51,220
Dec 26 2024 13.46 0.21 1.58% 13.24 13.52 13.18 125,651
Dec 24 2024 13.25 0.15 1.15% 13.02 13.345 12.90 65,891
Dec 23 2024 13.10 -0.08 -0.61% 13.04 13.31 13.02 75,693
Dec 20 2024 13.18 0.05 0.38% 13.13 13.42 12.87 643,741
Dec 19 2024 13.13 0.01 0.08% 13.33 13.36 12.94 129,213