Luxfer Holdings PLC (LXFR)

LXFR
🏛️ 미국 →
13.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.20 19.47 19.20 19.31 0.0M
2021-12-30 19.59 19.75 19.20 19.21 0.0M
2021-12-29 19.50 19.60 19.40 19.45 0.0M
2021-12-28 19.90 19.90 19.54 19.57 0.0M
2021-12-27 19.26 19.94 19.10 19.91 0.1M
2021-12-23 19.05 19.34 19.02 19.25 0.1M
2021-12-22 18.83 18.98 18.67 18.91 0.0M
2021-12-21 18.44 18.82 18.44 18.71 0.1M
2021-12-20 18.72 18.72 18.03 18.26 0.1M
2021-12-17 18.78 19.33 18.70 19.00 0.3M
2021-12-16 18.97 19.39 18.87 18.91 0.1M
2021-12-15 18.70 18.86 18.44 18.69 0.1M
2021-12-14 18.87 19.14 18.63 18.68 0.1M
2021-12-13 18.84 19.03 18.81 18.92 0.1M
2021-12-10 19.14 19.21 18.87 19.00 0.1M
2021-12-09 19.37 19.60 18.99 19.03 0.1M
2021-12-08 19.48 19.60 19.24 19.58 0.0M
2021-12-07 19.76 19.79 19.28 19.44 0.1M
2021-12-06 19.26 19.71 19.04 19.44 0.1M
2021-12-03 19.31 19.53 18.87 18.93 0.1M
2021-12-02 19.15 19.45 18.98 19.25 0.1M
2021-12-01 19.57 20.06 18.91 18.94 0.1M
2021-11-30 19.11 19.33 18.92 18.98 0.1M
2021-11-29 20.09 20.09 19.19 19.33 0.1M
2021-11-26 19.88 19.93 18.61 19.81 0.1M
2021-11-24 20.79 21.01 20.57 20.61 0.0M
2021-11-23 21.12 21.37 20.81 20.94 0.1M
2021-11-22 21.22 21.41 21.01 21.13 0.1M
2021-11-19 21.16 21.48 21.05 21.09 0.1M
2021-11-18 21.91 21.91 21.23 21.39 0.1M
2021-11-17 21.89 22.04 21.58 21.74 0.0M
2021-11-16 22.59 22.68 22.00 22.04 0.1M
2021-11-15 23.17 23.17 22.44 22.51 0.1M
2021-11-12 23.22 23.46 22.89 22.96 0.1M
2021-11-11 22.73 23.71 22.62 23.13 0.2M
2021-11-10 23.15 23.24 22.43 22.53 0.0M
2021-11-09 22.87 23.67 22.63 23.07 0.1M
2021-11-08 22.19 23.17 22.19 22.84 0.1M
2021-11-05 21.34 22.19 21.29 22.02 0.1M
2021-11-04 21.00 21.31 20.86 21.09 0.2M
2021-11-03 20.27 21.11 20.27 20.88 0.1M
2021-11-02 20.77 20.99 20.34 20.40 0.1M
2021-11-01 20.13 21.04 20.13 20.84 0.1M
2021-10-29 19.92 20.30 19.92 20.11 0.0M
2021-10-28 20.52 20.75 19.98 20.06 0.1M
2021-10-27 21.90 21.94 20.44 20.47 0.1M
2021-10-26 20.50 22.35 20.20 21.96 0.2M
2021-10-25 21.10 21.15 20.41 20.56 0.1M
2021-10-22 21.35 21.44 21.08 21.09 0.1M
2021-10-21 21.21 21.36 21.03 21.27 0.3M
2021-10-20 21.33 21.33 21.03 21.19 0.1M
2021-10-19 21.25 21.34 21.04 21.26 0.1M
2021-10-18 21.28 21.43 21.10 21.21 0.1M
2021-10-15 21.44 21.54 21.01 21.36 0.1M
2021-10-14 20.75 21.25 20.75 21.03 0.1M
2021-10-13 20.82 20.90 20.55 20.87 0.0M
2021-10-12 20.67 20.88 20.52 20.74 0.1M
2021-10-11 20.05 21.04 20.05 20.66 0.0M
2021-10-08 19.97 20.13 19.88 20.10 0.2M
2021-10-07 19.83 20.07 19.63 19.99 0.1M
2021-10-06 19.13 19.71 19.06 19.58 0.1M
2021-10-05 19.80 20.01 19.25 19.38 0.1M
2021-10-04 19.86 20.05 19.70 19.77 0.1M
2021-10-01 19.82 20.33 19.53 20.00 0.1M
2021-09-30 20.35 20.60 19.58 19.63 0.1M
2021-09-29 20.21 20.35 19.94 20.24 0.1M
2021-09-28 20.17 20.24 19.65 20.11 0.0M
2021-09-27 19.99 20.36 19.85 20.28 0.1M
2021-09-24 19.87 20.00 19.70 19.93 0.0M
2021-09-23 19.22 20.10 19.12 20.01 0.1M
2021-09-22 19.21 19.53 18.99 19.03 0.0M
2021-09-21 19.44 19.44 18.88 18.93 0.0M
2021-09-20 19.07 19.33 18.53 19.14 0.1M
2021-09-17 19.63 19.87 19.01 19.48 0.3M
2021-09-16 20.48 20.60 19.50 19.56 0.1M
2021-09-15 20.69 20.90 20.61 20.68 0.1M
2021-09-14 21.15 21.55 20.63 20.66 0.1M
2021-09-13 20.71 21.29 20.54 21.15 0.1M
2021-09-10 20.80 20.95 20.33 20.52 0.1M
2021-09-09 21.01 21.29 20.60 20.60 0.1M
2021-09-08 20.93 21.22 20.83 20.94 0.1M
2021-09-07 21.14 21.52 20.87 21.08 0.0M
2021-09-03 21.09 21.42 20.67 21.15 0.0M
2021-09-02 21.15 21.36 20.61 21.00 0.0M
2021-09-01 21.46 21.46 20.74 20.97 0.0M
2021-08-31 20.83 21.47 20.82 21.35 0.1M
2021-08-30 21.24 21.26 21.02 21.09 0.0M
2021-08-27 20.75 21.30 20.69 21.18 0.0M
2021-08-26 20.78 20.88 20.46 20.56 0.1M
2021-08-25 20.86 20.94 20.48 20.74 0.1M
2021-08-24 21.13 21.30 20.60 20.80 0.1M
2021-08-23 20.41 21.10 20.27 20.97 0.1M
2021-08-20 19.91 20.63 19.91 20.33 0.1M
2021-08-19 20.14 20.33 19.47 19.96 0.0M
2021-08-18 20.27 20.97 20.04 20.33 0.1M
2021-08-17 20.45 20.62 19.90 20.30 0.0M
2021-08-16 20.26 20.95 19.88 20.67 0.1M
2021-08-13 20.55 20.55 20.28 20.42 0.0M
2021-08-12 20.82 20.91 20.60 20.75 0.0M
2021-08-11 20.59 20.91 20.57 20.81 0.0M
2021-08-10 20.20 20.47 20.06 20.39 0.0M
2021-08-09 20.15 20.37 20.04 20.15 0.0M
2021-08-06 20.54 20.58 20.17 20.25 0.0M
2021-08-05 20.38 20.46 20.12 20.25 0.0M
2021-08-04 20.18 20.29 19.64 19.87 0.1M
2021-08-03 20.30 20.71 19.85 20.53 0.1M
2021-08-02 20.98 21.20 20.20 20.24 0.1M
2021-07-30 20.25 21.00 19.75 20.85 0.1M
2021-07-29 20.09 20.27 19.70 20.08 0.0M
2021-07-28 19.97 20.12 19.17 19.86 0.1M
2021-07-27 19.96 20.04 18.93 19.90 0.1M
2021-07-26 19.76 20.03 19.59 19.79 0.1M
2021-07-23 19.97 19.97 19.46 19.56 0.1M
2021-07-22 20.72 20.78 19.80 19.80 0.0M
2021-07-21 20.87 21.22 20.70 20.88 0.1M
2021-07-20 20.27 20.99 20.27 20.72 0.1M
2021-07-19 20.62 20.64 20.06 20.20 0.1M
2021-07-16 21.88 21.88 20.88 20.88 0.0M
2021-07-15 21.56 22.11 21.56 21.64 0.0M
2021-07-14 22.27 22.35 21.71 22.00 0.1M
2021-07-13 22.44 22.44 22.09 22.15 0.1M
2021-07-12 21.99 22.41 21.81 22.40 0.0M
2021-07-09 22.10 22.35 21.80 21.98 0.1M
2021-07-08 21.99 22.25 21.73 21.89 0.1M
2021-07-07 21.84 22.50 21.83 22.34 0.1M
2021-07-06 22.04 22.23 21.64 21.87 0.1M
2021-07-02 22.26 22.26 21.77 21.94 0.1M
2021-07-01 22.49 22.49 22.02 22.35 0.1M
2021-06-30 21.79 22.55 21.79 22.25 0.2M
2021-06-29 21.80 22.13 21.57 22.01 0.2M
2021-06-28 21.16 21.73 20.73 21.67 0.1M
2021-06-25 21.43 21.46 21.00 21.00 0.5M
2021-06-24 21.30 21.46 21.01 21.35 0.1M
2021-06-23 21.35 21.43 21.22 21.24 0.1M
2021-06-22 21.50 21.63 21.12 21.34 0.1M
2021-06-21 20.86 21.58 20.70 21.57 0.1M
2021-06-18 21.09 21.22 20.54 20.68 0.2M
2021-06-17 22.24 22.28 20.96 21.34 0.1M
2021-06-16 22.44 22.63 22.02 22.31 0.1M
2021-06-15 22.21 22.59 22.06 22.53 0.1M
2021-06-14 22.60 22.60 21.95 22.29 0.1M
2021-06-11 23.04 23.04 22.60 22.73 0.1M
2021-06-10 23.23 23.25 22.64 22.76 0.1M
2021-06-09 23.15 23.26 22.84 23.06 0.1M
2021-06-08 23.32 23.32 22.78 22.99 0.1M
2021-06-07 22.75 23.37 22.40 23.10 0.1M
2021-06-04 23.09 23.26 22.37 22.62 0.1M
2021-06-03 22.96 23.50 22.66 22.85 0.0M
2021-06-02 23.72 23.91 22.94 23.15 0.1M
2021-06-01 23.00 23.72 22.77 23.52 0.1M
2021-05-28 23.18 23.18 22.61 22.86 0.1M
2021-05-27 22.75 23.25 22.57 22.94 0.1M
2021-05-26 22.69 22.70 22.31 22.39 0.1M
2021-05-25 22.83 22.92 22.28 22.33 0.1M
2021-05-24 22.59 22.77 22.39 22.66 0.1M
2021-05-21 22.14 22.68 22.14 22.43 0.1M
2021-05-20 22.30 22.57 21.43 21.90 0.1M
2021-05-19 22.05 22.42 21.49 22.30 0.1M
2021-05-18 22.19 22.92 22.14 22.32 0.1M
2021-05-17 21.71 22.32 21.51 22.28 0.2M
2021-05-14 21.84 22.01 21.73 21.85 0.1M
2021-05-13 20.64 21.88 20.64 21.73 0.1M
2021-05-12 21.60 22.21 20.45 20.76 0.2M
2021-05-11 22.08 22.18 21.56 21.61 0.1M
2021-05-10 22.96 22.98 22.36 22.44 0.1M
2021-05-07 22.80 23.09 22.77 23.00 0.1M
2021-05-06 22.61 22.93 22.33 22.88 0.1M
2021-05-05 22.40 22.61 22.02 22.56 0.0M
2021-05-04 22.06 22.49 21.88 22.44 0.1M
2021-05-03 22.45 22.97 21.87 22.28 0.1M
2021-04-30 21.21 22.48 21.21 22.11 0.1M
2021-04-29 21.26 21.63 20.94 21.46 0.1M
2021-04-28 21.14 21.14 20.66 21.01 0.1M
2021-04-27 21.00 21.39 19.98 20.54 0.1M
2021-04-26 20.04 20.41 20.04 20.41 0.0M
2021-04-23 19.88 20.36 19.86 20.01 0.1M
2021-04-22 20.98 21.06 19.79 19.85 0.1M
2021-04-21 20.50 20.90 20.25 20.81 0.0M
2021-04-20 20.54 20.54 20.10 20.41 0.1M
2021-04-19 20.67 20.85 20.30 20.74 0.1M
2021-04-16 21.32 21.32 20.53 20.81 0.1M
2021-04-15 20.44 21.03 20.22 21.00 0.1M
2021-04-14 20.17 20.71 20.13 20.60 0.1M
2021-04-13 20.38 20.65 20.16 20.16 0.0M
2021-04-12 20.47 20.88 20.29 20.73 0.0M
2021-04-09 20.66 20.66 20.22 20.47 0.1M
2021-04-08 20.72 20.72 20.26 20.57 0.1M
2021-04-07 21.13 21.28 20.51 20.76 0.1M
2021-04-06 20.98 21.54 20.78 21.16 0.1M
2021-04-05 21.23 21.23 20.81 20.86 0.1M
2021-04-01 21.30 21.30 20.70 20.99 0.1M
2021-03-31 20.57 21.42 20.56 21.28 0.2M
2021-03-30 20.32 20.95 20.20 20.62 0.1M
2021-03-29 20.51 21.29 20.26 20.28 0.1M
2021-03-26 20.38 20.97 20.19 20.72 0.1M
2021-03-25 19.76 20.30 19.42 20.24 0.1M
2021-03-24 20.22 20.79 19.85 19.86 0.1M
2021-03-23 19.86 20.30 19.82 19.97 0.1M
2021-03-22 20.92 20.97 19.69 20.27 0.1M
2021-03-19 21.21 21.38 20.43 21.09 0.3M
2021-03-18 21.41 21.97 21.00 21.29 0.1M
2021-03-17 21.78 22.03 21.07 21.33 0.1M
2021-03-16 22.16 22.16 21.15 21.94 0.1M
2021-03-15 22.00 22.06 21.29 22.06 0.1M
2021-03-12 21.60 21.99 21.60 21.95 0.1M
2021-03-11 21.65 21.73 21.00 21.37 0.1M
2021-03-10 20.84 21.78 20.80 21.36 0.1M
2021-03-09 20.83 21.12 20.28 20.78 0.1M
2021-03-08 20.44 21.13 20.11 20.65 0.1M
2021-03-05 19.87 20.14 19.39 20.14 0.2M
2021-03-04 20.05 20.22 19.03 19.43 0.1M
2021-03-03 19.65 20.60 19.58 19.88 0.1M
2021-03-02 19.86 20.19 19.29 19.55 0.1M
2021-03-01 19.70 20.14 19.47 20.11 0.1M
2021-02-26 19.47 19.95 18.84 19.16 0.1M
2021-02-25 20.07 20.35 19.56 19.63 0.1M
2021-02-24 20.07 20.38 19.42 19.87 0.2M
2021-02-23 19.72 20.36 19.18 19.46 0.2M
2021-02-22 18.69 19.56 18.64 19.45 0.1M
2021-02-19 18.31 18.81 18.21 18.66 0.1M
2021-02-18 18.42 18.46 17.51 18.19 0.3M
2021-02-17 18.39 18.75 18.18 18.44 0.1M
2021-02-16 18.38 18.95 18.20 18.53 0.1M
2021-02-12 18.42 18.42 17.82 18.22 0.0M
2021-02-11 18.48 18.77 17.68 18.41 0.1M
2021-02-10 18.53 18.79 18.21 18.57 0.0M
2021-02-09 18.36 18.47 17.67 18.41 0.2M
2021-02-08 18.95 18.95 18.02 18.30 0.1M
2021-02-05 17.46 18.94 17.26 18.84 0.2M
2021-02-04 16.61 17.34 16.61 17.25 0.1M
2021-02-03 16.93 17.50 16.42 16.61 0.2M
2021-02-02 17.00 17.28 16.73 17.06 0.1M
2021-02-01 16.55 16.90 16.26 16.79 0.0M
2021-01-29 16.47 17.00 16.36 16.47 0.1M
2021-01-28 15.91 16.84 15.78 16.53 0.2M
2021-01-27 15.79 16.17 15.32 15.69 0.2M
2021-01-26 16.92 17.11 16.17 16.26 0.0M
2021-01-25 16.84 17.00 16.46 16.73 0.1M
2021-01-22 16.45 16.89 16.05 16.86 0.1M
2021-01-21 17.16 17.16 16.67 16.79 0.1M
2021-01-20 17.13 17.55 16.75 17.01 0.1M
2021-01-19 17.62 17.62 16.94 17.14 0.1M
2021-01-15 17.32 17.68 17.13 17.31 0.1M
2021-01-14 17.52 17.79 17.35 17.70 0.1M
2021-01-13 17.18 17.68 17.16 17.52 0.1M
2021-01-12 17.12 17.38 16.89 17.27 0.1M
2021-01-11 16.96 17.39 16.94 17.13 0.1M
2021-01-08 17.87 17.87 17.07 17.23 0.1M
2021-01-07 17.50 17.94 17.22 17.81 0.1M
2021-01-06 16.76 18.33 16.68 17.43 0.1M
2021-01-05 16.16 16.43 16.07 16.35 0.1M
2021-01-04 16.75 17.16 15.78 16.05 0.1M