Luxfer Holdings PLC (LXFR) Historical Stock Data

14.70 ↓0.29 (-1.93%)
As of December 2, 2022, 2:45pm EST.

Historical Data

In the past 30 trading days, LXFR is down -0.30% a day on average. There have been 12 days where Luxfer Holdings PLC closed green and 18 days where LXFR closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0114.7014.99↑$0.29 (1.97%)14.4815.03120.06K
2022-11-3014.9814.66↓$0.32 (-2.14%)14.4414.98110.75K
2022-11-2915.0415.00↓$0.04 (-0.27%)14.9915.2330.97K
2022-11-2815.4215.10↓$0.32 (-2.08%)15.0215.4534.74K
2022-11-2515.4815.48↑$0.00 (0.00%)15.2815.486.14K
2022-11-2315.1915.38↑$0.19 (1.25%)15.1915.5530.58K
2022-11-2215.2615.25↓$0.01 (-0.07%)15.1715.4264.58K
2022-11-2115.3515.26↓$0.09 (-0.59%)15.1515.3760.79K
2022-11-1815.4915.24↓$0.25 (-1.61%)15.1515.5647.26K
2022-11-1714.8615.28↑$0.42 (2.83%)14.8115.3696.38K
2022-11-1615.1315.12↓$0.01 (-0.07%)15.0015.2942.30K
2022-11-1515.5715.27↓$0.30 (-1.93%)15.2415.7878.46K
2022-11-1415.1115.35↑$0.24 (1.59%)15.1115.6263.34K
2022-11-1115.1215.26↑$0.14 (0.93%)15.1215.4246.37K
2022-11-1014.9315.10↑$0.17 (1.14%)14.7415.27130.19K
2022-11-0914.4514.39↓$0.06 (-0.42%)14.2514.6791.02K
2022-11-0814.2614.56↑$0.30 (2.11%)14.2614.6137.55K
2022-11-0714.4214.37↓$0.05 (-0.35%)14.3214.4867.15K
2022-11-0413.9514.35↑$0.40 (2.87%)13.8914.4376.50K
2022-11-0313.7813.72↓$0.06 (-0.44%)13.6813.9746.61K
2022-11-0214.3913.78↓$0.61 (-4.24%)13.7814.40111.25K
2022-11-0114.6614.51↓$0.15 (-1.02%)14.4314.7578.30K
2022-10-3114.4814.47↓$0.01 (-0.07%)14.4214.9993.96K
2022-10-2814.5314.50↓$0.03 (-0.21%)14.4914.8297.12K
2022-10-2715.1714.40↓$0.77 (-5.08%)14.2815.2665.43K
2022-10-2616.3615.25↓$1.11 (-6.78%)15.0116.4553.21K
2022-10-2515.7116.19↑$0.48 (3.07%)15.7116.3838.24K
2022-10-2415.8115.94↑$0.13 (0.82%)15.6716.1050.16K
2022-10-2115.3515.74↑$0.39 (2.54%)15.3215.9260.83K
2022-10-2015.6215.20↓$0.42 (-2.69%)15.1215.6231.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$LXFR the redness has arrived

0 Like Report