Luxfer Holdings PLC (LXFR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.27186009539 | 12.58 | 12.92 | 11.81 | 116545 | 12.39231735 | CS |
| 4 | 1.43 | 12.6436781609 | 11.31 | 12.92 | 11.16 | 118336 | 11.84394117 | CS |
| 12 | 2.93 | 29.8674821611 | 9.81 | 12.94 | 9.62 | 122652 | 11.70159778 | CS |
| 26 | 4.41 | 52.9411764706 | 8.33 | 12.94 | 7.55 | 155498 | 10.31873474 | CS |
| 52 | -1.03 | -7.48002904866 | 13.77 | 14.24 | 7.55 | 199329 | 10.06882038 | CS |
| 156 | -7.23 | -36.2043064597 | 19.97 | 23.71 | 7.55 | 135029 | 13.45291181 | CS |
| 260 | -8.56 | -40.1877934272 | 21.3 | 23.91 | 7.55 | 128753 | 14.59581367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 12.74 | 0.34 | 2.74 | 12.37 | 12.92 | 12.23 | 179935 |
| 1721688000 | 12.4 | 0.39 | 3.25 | 12.09 | 12.48 | 11.99 | 113420 |
| 1721428800 | 12.01 | -0.2 | -1.64 | 12.16 | 12.16 | 11.81 | 108684 |
| 1721342400 | 12.21 | -0.23 | -1.85 | 12.31 | 12.59 | 12.15 | 117560 |
| 1721256000 | 12.44 | -0.26 | -2.05 | 12.63 | 12.85 | 12.43 | 138252 |
| 1721169600 | 12.7 | 0.32 | 2.58 | 12.58 | 12.84 | 12.48 | 160568 |
| 1721083200 | 12.38 | 0.32 | 2.65 | 12.22 | 12.56 | 12.02 | 125757 |
| 1720824000 | 12.06 | -0.14 | -1.15 | 12.41 | 12.445 | 12.03 | 87344 |
| 1720737600 | 12.2 | 0.46 | 3.92 | 12.05 | 12.31 | 11.79 | 119802 |
| 1720651200 | 11.74 | 0.16 | 1.38 | 11.65 | 11.78 | 11.56 | 73332 |
| 1720564800 | 11.58 | 0.03 | 0.26 | 11.52 | 11.61 | 11.37 | 76682 |
| 1720478400 | 11.55 | 0.2 | 1.76 | 11.47 | 11.64 | 11.38 | 67080 |
| 1720219200 | 11.35 | -0.11 | -0.96 | 11.43 | 11.43 | 11.16 | 159528 |
| 1720040640 | 11.46 | 0.07 | 0.61 | 11.48 | 11.63 | 11.39 | 89281 |
| 1719960000 | 11.39 | -0.04 | -0.35 | 11.37 | 11.49 | 11.2209 | 98435 |
| 1719873600 | 11.43 | -0.08 | -0.70 | 11.68 | 11.68 | 11.3 | 88234 |
| 1719614400 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1719528000 | 11.51 | 0.05 | 0.44 | 11.56 | 11.58 | 11.33 | 102113 |
| 1719441600 | 11.46 | 0.01 | 0.09 | 11.32 | 11.49 | 11.27 | 115056 |
| 1719355200 | 11.45 | 0.15 | 1.33 | 11.31 | 11.46 | 11.19 | 75489 |
| 1719268800 | 11.3 | -0.09 | -0.79 | 11.43 | 11.56 | 11.29 | 80280 |
| 1719009600 | 11.39 | 0.1 | 0.89 | 11.27 | 11.45 | 11.18 | 338086 |
| 1718923200 | 11.29 | -0.03 | -0.27 | 11.24 | 11.44 | 11.0721 | 93130 |
| 1718750400 | 11.32 | 0.06 | 0.53 | 11.3 | 11.48 | 11.1 | 96820 |
| 1718664000 | 11.26 | 0.11 | 0.99 | 11 | 11.32 | 10.84 | 138248 |
| 1718404800 | 11.15 | -0.5 | -4.29 | 11.51 | 11.51 | 11.11 | 67753 |
| 1718318400 | 11.65 | -0.14 | -1.19 | 11.86 | 11.93 | 11.57 | 113845 |
| 1718232000 | 11.79 | 0.04 | 0.34 | 12.05 | 12.08 | 11.705 | 86273 |
| 1718145600 | 11.75 | -0.13 | -1.09 | 11.81 | 11.87 | 11.51 | 64444 |
| 1718059200 | 11.88 | 0.52 | 4.58 | 11.19 | 11.89 | 11.15 | 140813 |
| 1717800000 | 11.36 | -0.19 | -1.65 | 11.37 | 11.5499 | 11.1686 | 88122 |
| 1717713600 | 11.55 | -0.29 | -2.45 | 11.74 | 11.74 | 11.45 | 73152 |
| 1717627200 | 11.84 | 0.16 | 1.37 | 11.76 | 12.17 | 11.57 | 108361 |
| 1717540800 | 11.68 | -0.4 | -3.31 | 12.01 | 12.08 | 11.53 | 82777 |
| 1717454400 | 12.08 | -0.24 | -1.95 | 12.45 | 12.45 | 11.89 | 127346 |
| 1717195200 | 12.32 | 0.29 | 2.41 | 12.07 | 12.36 | 12.065 | 104399 |
| 1717108800 | 12.03 | 0.18 | 1.52 | 11.98 | 12.1289 | 11.92 | 84105 |
| 1717022400 | 11.85 | -0.16 | -1.33 | 11.83 | 12.01 | 11.73 | 148691 |
| 1716936000 | 12.01 | -0.14 | -1.15 | 12.2 | 12.26 | 11.9 | 65223 |
| 1716590400 | 12.15 | 0.23 | 1.93 | 12.08 | 12.27 | 11.94 | 163045 |
| 1716504000 | 11.92 | -0.25 | -2.05 | 12.19 | 12.35 | 11.75 | 111595 |
| 1716417600 | 12.17 | -0.21 | -1.70 | 12.4 | 12.47 | 12.07 | 107733 |
| 1716331200 | 12.38 | 0.21 | 1.73 | 12.16 | 12.405 | 12.0802 | 94001 |
| 1716244800 | 12.17 | 0.12 | 1.00 | 12 | 12.38 | 12 | 123523 |
| 1715985600 | 12.05 | -0.47 | -3.75 | 12.63 | 12.7 | 11.98 | 167257 |
| 1715899200 | 12.52 | 0.11 | 0.89 | 12.29 | 12.57 | 12.285 | 141240 |
| 1715812800 | 12.41 | 0.26 | 2.14 | 12.29 | 12.94 | 12.29 | 135551 |
| 1715726400 | 12.15 | 0.41 | 3.49 | 11.92 | 12.15 | 11.79 | 76293 |
| 1715640000 | 11.74 | 0.14 | 1.21 | 11.73 | 11.83 | 11.66 | 105043 |
| 1715380800 | 11.6 | -0.02 | -0.17 | 11.68 | 11.745 | 11.48 | 136874 |
| 1715294400 | 11.62 | 0.13 | 1.13 | 11.5 | 11.7 | 11.37 | 100032 |
| 1715208000 | 11.49 | 0.15 | 1.32 | 11.32 | 11.55 | 11.18 | 103103 |
| 1715121600 | 11.34 | -0.28 | -2.41 | 11.62 | 11.6899 | 11.33 | 100778 |
| 1715035200 | 11.62 | -0.08 | -0.68 | 11.7 | 11.97 | 11.46 | 214705 |
| 1714776000 | 11.7 | 0.63 | 5.69 | 11.25 | 11.77 | 11.08 | 226285 |
| 1714689600 | 11.07 | 0.49 | 4.63 | 10.66 | 11.09 | 10.54 | 178163 |
| 1714603200 | 10.58 | 0.95 | 9.87 | 10.42 | 11.17 | 10.265 | 206000 |
| 1714516800 | 9.63 | -0.31 | -3.12 | 9.81 | 9.86 | 9.6199999 | 158523 |
| 1714430400 | 9.94 | 0.21 | 2.16 | 9.81 | 10.01 | 9.8 | 115455 |
| 1714171200 | 9.73 | 0.14 | 1.46 | 9.59 | 9.8699999 | 9.5849 | 93436 |
| 1714084800 | 9.59 | -0.09 | -0.93 | 9.58 | 9.64 | 9.38 | 98391 |
| 1713998400 | 9.68 | -0.11 | -1.12 | 9.72 | 9.77 | 9.51 | 88564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
