Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LUK2.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 40,200.00 | 900.00 | 2.29% | 39,850.00 | 41,822.50 | 38,640.00 | 128 |
| May 30 2024 | 39,300.00 | -1,100.00 | -2.72% | 39,300.00 | 40,927.50 | 38,060.00 | 595 |
| May 29 2024 | 40,400.00 | 0.00 | 0.00% | 40,400.00 | 40,400.00 | 40,400.00 | 0 |
| May 28 2024 | 40,400.00 | -150.00 | -0.37% | 40,850.00 | 42,720.00 | 38,942.50 | 265 |
| May 24 2024 | 40,550.00 | -720.60 | -1.75% | 41,100.00 | 42,495.00 | 38,822.50 | 928 |
| May 23 2024 | 41,270.60 | -279.40 | -0.67% | 41,550.00 | 43,167.50 | 39,567.50 | 35 |
| May 22 2024 | 41,550.00 | -200.00 | -0.48% | 41,550.00 | 43,275.00 | 39,717.50 | 1,450 |
| May 21 2024 | 41,750.00 | -350.00 | -0.83% | 41,650.00 | 43,500.00 | 40,107.50 | 1,002 |
| May 20 2024 | 42,100.00 | 100.00 | 0.24% | 42,100.00 | 43,857.50 | 40,280.00 | 295 |
| May 17 2024 | 42,000.00 | -200.00 | -0.47% | 42,100.00 | 43,865.00 | 40,222.50 | 1,024 |
| May 16 2024 | 42,200.00 | -10.90 | -0.03% | 42,200.00 | 44,012.50 | 40,380.00 | 1 |
| May 15 2024 | 42,210.90 | 106.40 | 0.25% | 42,300.00 | 44,095.00 | 40,400.00 | 31 |
| May 14 2024 | 42,104.50 | 254.50 | 0.61% | 41,750.00 | 43,527.50 | 40,097.50 | 123 |
| May 13 2024 | 41,850.00 | 100.00 | 0.24% | 41,850.00 | 43,660.00 | 40,045.00 | 365 |
| May 10 2024 | 41,750.00 | 550.00 | 1.33% | 41,650.00 | 43,640.00 | 40,137.50 | 893 |
| May 09 2024 | 41,200.00 | 165.45 | 0.40% | 41,200.00 | 43,142.50 | 39,427.50 | 180 |
| May 08 2024 | 41,034.55 | 333.90 | 0.82% | 41,000.00 | 42,795.00 | 39,380.00 | 7 |
| May 07 2024 | 40,700.65 | 865.65 | 2.17% | 40,650.00 | 42,325.00 | 39,037.50 | 291 |
| May 03 2024 | 39,835.00 | 565.45 | 1.44% | 39,650.00 | 41,535.00 | 38,055.00 | 136 |
| May 02 2024 | 39,269.55 | 419.55 | 1.08% | 39,200.00 | 40,892.50 | 37,590.00 | 34 |
| May 01 2024 | 38,850.00 | -450.00 | -1.15% | 39,200.00 | 40,895.00 | 37,405.00 | 0 |
| Apr 30 2024 | 39,300.00 | -100.00 | -0.25% | 39,300.00 | 41,052.50 | 37,582.50 | 0 |
| Apr 29 2024 | 39,400.00 | 300.00 | 0.77% | 39,650.00 | 41,135.00 | 37,650.00 | 0 |
| Apr 26 2024 | 39,100.00 | 404.60 | 1.05% | 37,550.00 | 40,745.00 | 37,000.00 | 119 |
| Apr 25 2024 | 38,695.40 | 145.40 | 0.38% | 38,300.00 | 40,280.00 | 36,915.00 | 4 |
| Apr 24 2024 | 38,550.00 | 405.00 | 1.06% | 38,550.00 | 40,157.50 | 36,727.50 | 480 |
| Apr 23 2024 | 38,145.00 | 1,145.00 | 3.09% | 38,400.00 | 39,992.50 | 36,707.50 | 29 |
| Apr 22 2024 | 37,000.00 | 600.00 | 1.65% | 36,750.00 | 38,550.00 | 35,977.50 | 1,414 |
| Apr 19 2024 | 36,400.00 | -350.00 | -0.95% | 36,400.00 | 37,877.50 | 35,107.50 | 2,212 |
| Apr 18 2024 | 36,750.00 | 750.00 | 2.08% | 36,850.00 | 38,312.50 | 35,207.50 | 621 |
| Apr 17 2024 | 36,000.00 | -400.00 | -1.10% | 35,850.00 | 37,497.50 | 34,735.00 | 93 |
| Apr 16 2024 | 36,400.00 | -1,150.00 | -3.06% | 36,550.00 | 37,922.50 | 34,727.50 | 1,186 |
| Apr 15 2024 | 37,550.00 | -100.00 | -0.27% | 37,550.00 | 39,152.50 | 35,915.00 | 2 |
| Apr 12 2024 | 37,650.00 | 350.00 | 0.94% | 37,400.00 | 39,432.50 | 36,130.00 | 1,094 |
| Apr 11 2024 | 37,300.00 | -350.00 | -0.93% | 37,200.00 | 38,902.50 | 35,637.50 | 593 |
| Apr 10 2024 | 37,650.00 | 550.00 | 1.48% | 37,550.00 | 39,175.00 | 35,915.00 | 892 |
| Apr 09 2024 | 37,100.00 | 250.00 | 0.68% | 37,100.00 | 38,667.50 | 35,547.50 | 0 |
| Apr 08 2024 | 36,850.00 | 200.00 | 0.55% | 36,850.00 | 38,502.50 | 35,387.50 | 162 |
| Apr 05 2024 | 36,650.00 | -550.00 | -1.48% | 36,850.00 | 38,342.50 | 35,205.00 | 2 |
| Apr 04 2024 | 37,200.00 | 200.00 | 0.54% | 37,200.00 | 38,832.50 | 35,805.00 | 182 |
| Apr 03 2024 | 37,000.00 | -550.00 | -1.46% | 37,200.00 | 38,685.00 | 35,412.50 | 1 |
| Apr 02 2024 | 37,550.00 | 150.00 | 0.40% | 37,550.00 | 39,190.00 | 35,797.50 | 834 |
| Mar 28 2024 | 37,400.00 | 400.00 | 1.08% | 37,300.00 | 38,932.50 | 35,855.00 | 0 |
| Mar 27 2024 | 37,000.00 | 250.00 | 0.68% | 37,000.00 | 38,615.00 | 35,505.00 | 0 |
| Mar 26 2024 | 36,750.00 | -350.00 | -0.94% | 36,750.00 | 38,397.50 | 35,392.50 | 0 |
| Mar 25 2024 | 37,100.00 | 350.00 | 0.95% | 37,000.00 | 38,590.00 | 35,517.50 | 0 |
| Mar 22 2024 | 36,750.00 | 650.00 | 1.80% | 36,750.00 | 38,365.00 | 35,450.00 | 141 |
| Mar 21 2024 | 36,100.00 | 800.00 | 2.27% | 35,850.00 | 37,920.00 | 34,567.50 | 0 |
| Mar 20 2024 | 35,300.00 | 100.00 | 0.28% | 35,300.00 | 36,792.50 | 33,875.00 | 0 |
| Mar 19 2024 | 35,200.00 | -100.00 | -0.28% | 35,100.00 | 36,700.00 | 33,720.00 | 2 |
| Mar 18 2024 | 35,300.00 | 0.00 | 0.00% | 35,300.00 | 36,805.00 | 33,802.50 | 2 |
| Mar 15 2024 | 35,300.00 | -350.00 | -0.98% | 35,400.00 | 36,905.00 | 33,835.00 | 923 |
| Mar 14 2024 | 35,650.00 | 100.00 | 0.28% | 35,707.50 | 37,150.00 | 34,037.50 | 0 |
| Mar 13 2024 | 35,550.00 | -19.60 | -0.06% | 35,550.00 | 37,052.50 | 34,122.50 | 0 |
| Mar 12 2024 | 35,569.60 | 919.60 | 2.65% | 35,400.00 | 36,820.00 | 33,847.50 | 16 |
| Mar 11 2024 | 34,650.00 | -350.00 | -1.00% | 34,400.00 | 35,802.50 | 33,095.00 | 6 |
| Mar 08 2024 | 35,000.00 | 350.00 | 1.01% | 35,000.00 | 36,517.50 | 33,340.00 | 0 |
| Mar 07 2024 | 34,650.00 | 350.00 | 1.02% | 34,650.00 | 36,292.50 | 33,382.50 | 0 |
| Mar 06 2024 | 34,300.00 | 300.00 | 0.88% | 34,400.00 | 35,992.50 | 32,890.00 | 1,389 |
| Mar 05 2024 | 34,000.00 | -629.50 | -1.82% | 34,000.00 | 35,615.00 | 32,642.50 | 1,470 |
| Mar 04 2024 | 34,629.50 | -220.50 | -0.63% | 34,550.00 | 36,032.50 | 32,942.50 | 185 |
