LXFR
Luxfer Holdings Plc
$24.80
0.22 (0.90%)
LXFR Stock Quote Delayed 15 Minutes
| Historical Data for LXFR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 24.85 | 24.94 | 24.41 | 87,746 | 24.80 | 0.22 0.90% |
| 05/23/19 | 25.60 | 25.60 | 24.49 | 208,186 | 24.58 | -1.09 -4.25% |
| 05/22/19 | 25.71 | 26.25 | 25.54 | 127,136 | 25.67 | -0.16 -0.62% |
| 05/21/19 | 25.18 | 25.94 | 25.14 | 112,690 | 25.83 | 0.76 3.03% |
| 05/20/19 | 24.43 | 25.20 | 24.12 | 120,278 | 25.07 | -0.28 -1.10% |
| 05/17/19 | 26.16 | 26.16 | 24.90 | 130,800 | 25.35 | -0.51 -1.97% |
| 05/16/19 | 25.68 | 26.06 | 25.14 | 163,112 | 25.86 | 0.28 1.09% |
| 05/15/19 | 24.67 | 25.89 | 24.49 | 562,893 | 25.58 | 0.85 3.44% |
| 05/14/19 | 24.06 | 24.85 | 23.91 | 211,503 | 24.73 | 0.77 3.21% |
| 05/13/19 | 24.28 | 24.31 | 23.68 | 121,730 | 23.96 | -0.76 -3.07% |
| 05/10/19 | 24.26 | 24.78 | 23.81 | 202,200 | 24.72 | 0.32 1.31% |
| 05/09/19 | 23.74 | 24.45 | 23.61 | 80,108 | 24.40 | 0.31 1.29% |
| 05/08/19 | 23.86 | 24.22 | 23.27 | 86,085 | 24.09 | 0.06 0.25% |
| 05/07/19 | 24.04 | 24.36 | 23.93 | 66,558 | 24.03 | -0.33 -1.35% |
| 05/06/19 | 23.99 | 24.54 | 23.94 | 55,201 | 24.36 | -0.22 -0.90% |
| 05/03/19 | 24.27 | 24.85 | 23.85 | 116,700 | 24.58 | 0.47 1.95% |
| 05/02/19 | 22.81 | 24.23 | 22.81 | 377,098 | 24.11 | 0.17 0.71% |
| 05/01/19 | 23.98 | 24.26 | 23.51 | 194,450 | 23.94 | -0.07 -0.29% |
| 04/30/19 | 24.40 | 24.47 | 24.01 | 97,934 | 24.01 | -0.31 -1.27% |
| 04/29/19 | 24.40 | 24.48 | 24.14 | 29,773 | 24.32 | -0.07 -0.29% |
| 04/26/19 | 24.28 | 24.56 | 24.28 | 33,900 | 24.39 | 0.04 0.16% |
| 04/25/19 | 24.55 | 24.64 | 24.26 | 54,755 | 24.35 | -0.42 -1.70% |
| 04/24/19 | 24.91 | 24.91 | 24.71 | 57,080 | 24.77 | -0.22 -0.88% |
| 04/23/19 | 25.11 | 25.30 | 24.91 | 92,129 | 24.99 | -0.17 -0.68% |
| 04/22/19 | 25.70 | 25.70 | 25.01 | 34,975 | 25.16 | -0.52 -2.02% |
| 04/18/19 | 25.88 | 26.00 | 25.43 | 125,800 | 25.68 | -0.23 -0.89% |
| 04/17/19 | 24.91 | 26.21 | 24.76 | 259,707 | 25.91 | 1.26 5.11% |
| 04/16/19 | 24.55 | 24.74 | 24.35 | 161,629 | 24.65 | 0.11 0.45% |
| 04/15/19 | 24.69 | 24.87 | 24.24 | 117,309 | 24.54 | -0.12 -0.49% |
| 04/12/19 | 25.11 | 25.16 | 24.61 | 55,000 | 24.66 | -0.25 -1.00% |
| 04/11/19 | 25.16 | 25.16 | 24.81 | 69,762 | 24.91 | -0.31 -1.23% |
| 04/10/19 | 25.30 | 25.33 | 25.04 | 104,043 | 25.22 | 0.03 0.12% |
| 04/09/19 | 25.38 | 25.38 | 25.03 | 111,829 | 25.19 | -0.18 -0.71% |
| 04/08/19 | 25.43 | 25.53 | 25.20 | 109,832 | 25.37 | -0.22 -0.86% |
| 04/05/19 | 25.55 | 25.75 | 25.49 | 84,400 | 25.59 | -0.02 -0.08% |
| 04/04/19 | 25.67 | 25.91 | 25.30 | 98,701 | 25.61 | -0.04 -0.16% |
| 04/03/19 | 25.94 | 26.12 | 25.29 | 176,493 | 25.65 | -0.03 -0.12% |
| 04/02/19 | 25.38 | 25.82 | 25.20 | 162,750 | 25.68 | 0.21 0.82% |
| 04/01/19 | 25.10 | 25.65 | 24.72 | 89,320 | 25.47 | 0.49 1.96% |
| 03/29/19 | 24.75 | 25.10 | 24.30 | 137,400 | 24.98 | 0.56 2.29% |
| 03/28/19 | 24.67 | 25.08 | 24.41 | 340,845 | 24.42 | -0.31 -1.25% |
| 03/27/19 | 22.67 | 24.85 | 22.65 | 357,879 | 24.73 | 2.16 9.57% |
| 03/26/19 | 22.72 | 22.89 | 22.39 | 164,537 | 22.57 | -0.11 -0.49% |
| 03/25/19 | 22.40 | 22.98 | 22.31 | 95,405 | 22.68 | 0.24 1.07% |
| 03/22/19 | 22.86 | 23.16 | 22.09 | 121,000 | 22.44 | -0.75 -3.23% |
| 03/21/19 | 22.69 | 23.33 | 22.69 | 211,918 | 23.19 | 0.37 1.62% |
| 03/20/19 | 23.05 | 23.21 | 22.60 | 136,334 | 22.82 | -0.36 -1.55% |
| 03/19/19 | 23.18 | 23.40 | 22.65 | 191,455 | 23.18 | 0.09 0.39% |
| 03/18/19 | 23.42 | 23.92 | 23.02 | 223,556 | 23.09 | -0.22 -0.94% |
| 03/15/19 | 23.09 | 23.51 | 22.64 | 248,200 | 23.31 | 0.10 0.43% |
| 03/14/19 | 22.30 | 24.24 | 21.99 | 363,687 | 23.21 | 0.71 3.16% |
| 03/13/19 | 20.80 | 22.81 | 20.77 | 311,754 | 22.50 | 1.89 9.17% |
| 03/12/19 | 22.43 | 22.43 | 19.41 | 633,565 | 20.61 | -0.07 -0.34% |
| 03/11/19 | 19.00 | 20.91 | 18.76 | 1,668,591 | 20.68 | 2.71 15.08% |
| 03/08/19 | 17.94 | 18.30 | 17.86 | 137,800 | 17.97 | -0.10 -0.55% |
| 03/07/19 | 17.95 | 18.11 | 17.71 | 60,659 | 18.07 | 0.15 0.84% |
| 03/06/19 | 18.63 | 18.63 | 17.84 | 104,112 | 17.92 | -0.73 -3.91% |
| 03/05/19 | 18.64 | 18.83 | 18.48 | 164,860 | 18.65 | 0.06 0.32% |
| Download Data To Spreadsheet | ||||||
LXFR Stock Predictions, Articles, and Luxfer Holdings Plc News
Top 6 Stocks With Solid Net Profit Margin
Six stocks with a handsome net profit margin that can contribute to making a winning portfolio. Compare Brokers....
6 Impressive Stocks With a Significant Net Profit Margin
Six stocks with a handsome net profit margin that can contribute to making a winning portfolio. Compare Brokers....
3 Stocks to Watch on Tuesday: Condor Hospitality Trust Inc (CDOR), Healthequity Inc (HQY) and Luxfer Holdings PLC (LXFR)
Condor Hospitality Trust (CDOR), Healthequity (HQY) and Luxfer Holdings (LXFR) reported on their quarterly earnings after the bell Monday.
3 Machinery Stocks to Sell Now
This week, the ratings of 3 Machinery stocks on Portfolio Grader are down. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Hottest Manufacturing Stocks Now – BSPM NYMX MNTA KMPH
The following stocks were the biggest movers and shakers in the Manufacturing sector today.
12 Machinery Stocks to Buy Now
This week, 12 Machinery stocks are improving their overall ratings on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
8 Machinery Stocks to Sell Now
This week, 8 Machinery stocks are worse, according to the Portfolio Graderdatabase. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
6 Machinery Stocks to Sell Now
The ratings of 6 Machinery stocks are down this week, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Hottest Manufacturing Stocks Now – XNY ARMH DGLY MRNS
The following stocks were the biggest movers and shakers in the Manufacturing sector today.
4 Machinery Stocks to Buy Now
4 Machinery stocks are moving up in their overall rating this week, according to the Portfolio Grader database. Every one of these is graded an "A" ("strong buy") or "B" overall ("buy").
This Small-Cap Growth Screen is Beating the Market Big-Time
We've set up a screen that finds small-cap stocks currently beating the market and worth your investment consideration
7 Machinery Stocks to Buy Now
This week, 7 Machinery stocks are improving their overall ratings on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
4 Machinery Stocks to Sell Now
This week, the overall grades of four machinery stocks are lower, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
3 Machinery Stocks to Buy Now
This week, three machinery stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
4 Machinery Stocks to Buy Now
The grades of four machinery stocks are on the rise this week on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
3 Machinery Stocks to Buy Now
The grades of three machinery stocks are on the rise this week on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
3 Machinery Stocks to Buy Now
The grades of three machinery stocks are on the rise this week on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
3 Machinery Stocks to Buy Now
This week, three machinery stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
3 Machinery Stocks to Buy Now
The grades of three machinery stocks are better this week, according to the Portfolio Grader database. Every one of these stocks has an "A" ("strong buy") or "B" overall ("buy") rating.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
