Luxfer Holdings PLC (LXFR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8067 | -6.1159969674 | 13.19 | 13.35 | 12.0472 | 79896 | 12.68375102 | CS |
| 4 | -1.2467 | -9.14673514307 | 13.63 | 14.02 | 12.0472 | 130781 | 13.16758134 | CS |
| 12 | -0.6567 | -5.03604294479 | 13.04 | 15.64 | 12.0472 | 154704 | 13.97800262 | CS |
| 26 | 0.1633 | 1.33633387889 | 12.22 | 15.64 | 10.06 | 136388 | 13.01661407 | CS |
| 52 | 4.0033 | 47.7720763723 | 8.38 | 15.64 | 7.55 | 148007 | 11.44063085 | CS |
| 156 | -6.1167 | -33.0632432432 | 18.5 | 20.13 | 7.55 | 144811 | 12.82383323 | CS |
| 260 | -6.3667 | -33.9557333333 | 18.75 | 23.91 | 7.55 | 126352 | 14.13542521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 12.26 | -0.32 | -2.54 | 12.31 | 12.42 | 12.13 | 94642 |
| 1736379600 | 12.58 | -0.1 | -0.79 | 12.61 | 12.61 | 12.343 | 56041 |
| 1736293200 | 12.68 | -0.5 | -3.79 | 13.09 | 13.26 | 12.58 | 75794 |
| 1736206800 | 13.18 | 0.06 | 0.46 | 13.19 | 13.35 | 13.13 | 93105 |
| 1735947600 | 13.12 | 0.08 | 0.61 | 13.03 | 13.235 | 12.86 | 98879 |
| 1735861200 | 13.04 | -0.05 | -0.38 | 13.22 | 13.405 | 12.92 | 128893 |
| 1735688400 | 13.09 | -0.16 | -1.21 | 13.26 | 13.325 | 13.04 | 84091 |
| 1735602000 | 13.25 | 0.16 | 1.22 | 13.09 | 13.37 | 12.7831 | 84080 |
| 1735342800 | 13.09 | -0.37 | -2.75 | 13.35 | 13.5517 | 13 | 51220 |
| 1735256400 | 13.46 | 0.21 | 1.58 | 13.24 | 13.52 | 13.18 | 125651 |
| 1735077840 | 13.25 | 0.15 | 1.15 | 13.02 | 13.345 | 12.9 | 65891 |
| 1734997200 | 13.1 | -0.08 | -0.61 | 13.04 | 13.31 | 13.02 | 75693 |
| 1734738000 | 13.18 | 0.05 | 0.38 | 13.13 | 13.42 | 12.87 | 643741 |
| 1734651600 | 13.13 | 0.01 | 0.08 | 13.33 | 13.36 | 12.94 | 129213 |
| 1734565200 | 13.12 | -0.6 | -4.37 | 13.88 | 13.88 | 12.895 | 170898 |
| 1734478800 | 13.72 | -0.12 | -0.87 | 13.74 | 13.85 | 13.535 | 148023 |
| 1734392400 | 13.84 | 0.21 | 1.54 | 13.63 | 14.02 | 13.53 | 97417 |
| 1734133200 | 13.63 | -0.06 | -0.44 | 13.81 | 13.86 | 13.51 | 76095 |
| 1734046800 | 13.69 | -0.33 | -2.35 | 14.02 | 14.07 | 13.63 | 88823 |
| 1733960400 | 14.02 | -0.15 | -1.06 | 14.36 | 14.36 | 13.874 | 119335 |
| 1733874000 | 14.17 | 0.07 | 0.50 | 14.1 | 14.34 | 13.99 | 104305 |
| 1733787600 | 14.1 | 0.27 | 1.95 | 13.86 | 14.415 | 13.86 | 123890 |
| 1733528400 | 13.83 | -0.49 | -3.42 | 14.42 | 14.42 | 13.8 | 71956 |
| 1733442000 | 14.32 | -0.31 | -2.12 | 14.53 | 14.655 | 14.285 | 73063 |
| 1733355600 | 14.63 | 0.19 | 1.32 | 14.49 | 14.65 | 14.355 | 94126 |
| 1733269200 | 14.44 | -0.36 | -2.43 | 14.74 | 14.785 | 14.36 | 76180 |
| 1733182800 | 14.8 | 0.44 | 3.06 | 14.39 | 15.4 | 14.39 | 167319 |
| 1732917840 | 14.36 | -0.44 | -2.97 | 14.75 | 14.87 | 14.29 | 72770 |
| 1732750800 | 14.8 | 0.46 | 3.21 | 14.48 | 14.88 | 14.42 | 117378 |
| 1732664400 | 14.34 | -0.16 | -1.10 | 14.46 | 14.47 | 14.23 | 64642 |
| 1732578000 | 14.5 | 0.28 | 1.97 | 14.4 | 14.73 | 14.4 | 139303 |
| 1732318800 | 14.22 | 0.24 | 1.72 | 14.08 | 14.28 | 13.95 | 139170 |
| 1732232400 | 13.98 | -0.1 | -0.71 | 14.15 | 14.26 | 13.94 | 139378 |
| 1732146000 | 14.08 | -0.37 | -2.56 | 14.45 | 14.53 | 13.95 | 81445 |
| 1732059600 | 14.45 | 0.13 | 0.91 | 14.29 | 14.507 | 14.245 | 77625 |
| 1731973200 | 14.32 | -0.02 | -0.14 | 14.29 | 14.52 | 14.1838 | 98559 |
| 1731714000 | 14.34 | -0.31 | -2.12 | 14.74 | 14.77 | 14.32 | 103740 |
| 1731627600 | 14.65 | -0.24 | -1.61 | 14.9 | 14.905 | 14.565 | 105456 |
| 1731541200 | 14.89 | 0.05 | 0.34 | 15.05 | 15.21 | 14.845 | 157497 |
| 1731454800 | 14.84 | -0.15 | -1.00 | 14.95 | 15.37 | 14.61 | 212683 |
| 1731368400 | 14.99 | 0.53 | 3.67 | 14.9 | 14.99 | 14.51 | 171672 |
| 1731109200 | 14.46 | -0.2 | -1.36 | 14.7 | 14.82 | 14.39 | 151067 |
| 1731022800 | 14.66 | -0.31 | -2.07 | 14.87 | 15.205 | 14.63 | 172374 |
| 1730936400 | 14.97 | 0.5 | 3.46 | 15.11 | 15.64 | 14.76 | 465648 |
| 1730850000 | 14.47 | 0.17 | 1.19 | 14.17 | 14.56 | 14.13 | 434807 |
| 1730763600 | 14.3 | 0 | 0.00 | 14.31 | 14.64 | 14.23 | 187081 |
| 1730500800 | 14.3 | -0.06 | -0.42 | 14.58 | 14.71 | 14.21 | 279388 |
| 1730414400 | 14.36 | -0.23 | -1.58 | 14.64 | 14.86 | 14.18 | 581848 |
| 1730328000 | 14.59 | 1.84 | 14.43 | 14.01 | 15.15 | 13.6502 | 712219 |
| 1730241600 | 12.75 | -0.11 | -0.86 | 12.71 | 12.77 | 12.53 | 99203 |
| 1730155200 | 12.86 | 0.5 | 4.05 | 12.55 | 12.91 | 12.5 | 202676 |
| 1729896000 | 12.36 | 0.07 | 0.57 | 12.46 | 12.5096 | 12.2029 | 72921 |
| 1729809600 | 12.29 | -0.04 | -0.32 | 12.36 | 12.4587 | 12.18 | 98290 |
| 1729723200 | 12.33 | -0.39 | -3.07 | 12.62 | 12.65 | 12.18 | 119394 |
| 1729636800 | 12.72 | -0.12 | -0.93 | 12.77 | 12.85 | 12.67 | 81409 |
| 1729550400 | 12.84 | -0.18 | -1.38 | 13.04 | 13.15 | 12.78 | 105397 |
| 1729291200 | 13.02 | -0.14 | -1.06 | 13.15 | 13.17 | 12.85 | 177276 |
| 1729204800 | 13.16 | 0 | 0.00 | 13.27 | 13.27 | 13.035 | 180451 |
| 1729118400 | 13.16 | 0.23 | 1.78 | 13.03 | 13.17 | 12.9 | 191644 |
| 1729032000 | 12.93 | -0.06 | -0.46 | 13.03 | 13.14 | 12.835 | 123170 |
| 1728945600 | 12.99 | -0.01 | -0.08 | 12.96 | 13.035 | 12.77 | 98836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
