Lookers Historical Data - LOOK

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Lookers Plc LOOK London Ordinary Share GB00B17MMZ46 ORD 5P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.20 6.35% 20.10 19.50 20.90 20.75 18.90 09:41:24
more quote information »
Industry Sector
GENERAL RETAILERS

LOOK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.8621.1515.1017.091,599,1544.2426.73%
1 Month23.6024.6011.0015.733,009,394-3.50-14.83%
3 Months61.1066.0011.0023.251,392,640-41.00-67.1%
6 Months54.5066.0011.0033.881,002,378-34.40-63.12%
1 Year93.90100.0011.0044.381,040,275-73.80-78.59%
3 Years129.00131.5011.0078.28821,474-108.90-84.42%
5 Years149.00188.8011.00103.38825,439-128.90-86.51%

LOOK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 18.90 0.90 5.0% 18.80 21.15 18.56 2,042,525
Apr 07 2020 18.00 2.00 12.5% 17.00 19.00 16.26 1,908,383
Apr 06 2020 16.00 0.40 2.56% 16.66 16.98 15.88 870,468
Apr 03 2020 15.60 -0.10 -0.64% 16.18 16.26 15.20 723,635
Apr 02 2020 15.70 0.30 1.95% 15.86 17.40 15.10 2,450,759
Apr 01 2020 15.40 -0.60 -3.75% 16.96 16.98 15.00 1,196,126
Mar 31 2020 16.00 -0.58 -3.5% 15.90 18.00 15.88 1,440,506
Mar 30 2020 16.58 -1.92 -10.38% 19.06 19.98 16.12 2,729,395
Mar 27 2020 18.50 1.44 8.44% 17.48 20.85 17.48 5,216,408
Mar 26 2020 17.06 4.26 33.28% 13.00 17.56 12.92 7,858,297
Mar 25 2020 12.80 0.86 7.2% 12.10 13.24 12.10 8,022,990
Mar 24 2020 11.94 0.36 3.11% 12.20 12.60 11.00 4,356,006
Mar 23 2020 11.58 0.58 5.27% 11.30 12.66 11.30 1,498,330
Mar 20 2020 11.00 -1.14 -9.39% 12.00 14.22 11.00 5,483,992
Mar 19 2020 12.14 -1.22 -9.13% 14.66 14.66 11.76 2,888,229
Mar 18 2020 13.36 -3.28 -19.71% 17.00 17.00 13.02 541,486
Mar 17 2020 16.64 -1.36 -7.56% 18.46 18.86 16.64 672,993
Mar 16 2020 18.00 -2.15 -10.67% 21.00 21.00 16.14 3,101,881
Mar 13 2020 20.15 -2.30 -10.24% 22.00 23.35 19.50 4,432,842
Mar 12 2020 22.45 -1.55 -6.46% 23.60 24.60 22.05 2,752,636
Mar 11 2020 24.00 -12.95 -35.05% 31.00 31.75 24.00 6,582,724
Mar 10 2020 36.95 2.45 7.1% 35.90 40.10 35.60 701,347
Mar 09 2020 34.50 -1.40 -3.9% 35.00 35.95 32.00 1,396,790
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.