Luxfer Holdings PLC (LXFR)
12.52
+0.11
(+0.89%)
USD |
NYSE |
May 16, 16:00
12.49
-0.03
(-0.24%)
Pre-Market: 20:00
Luxfer Holdings Price: 12.52 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 12.29 | 12.57 | 12.28 | 12.52 | 141240.0 |
| May 15, 2024 | 12.29 | 12.94 | 12.29 | 12.41 | 135551.0 |
| May 14, 2024 | 11.92 | 12.15 | 11.79 | 12.15 | 76293.00 |
| May 13, 2024 | 11.73 | 11.83 | 11.66 | 11.74 | 105043.0 |
| May 10, 2024 | 11.68 | 11.74 | 11.48 | 11.60 | 136874.0 |
| May 09, 2024 | 11.50 | 11.70 | 11.37 | 11.62 | 100032.0 |
| May 08, 2024 | 11.32 | 11.55 | 11.18 | 11.49 | 103103.0 |
| May 07, 2024 | 11.62 | 11.69 | 11.33 | 11.34 | 100778.0 |
| May 06, 2024 | 11.70 | 11.97 | 11.46 | 11.62 | 214705.0 |
| May 03, 2024 | 11.25 | 11.77 | 11.08 | 11.70 | 226285.0 |
| May 02, 2024 | 10.66 | 11.09 | 10.54 | 11.07 | 178163.0 |
| May 01, 2024 | 10.42 | 11.17 | 10.26 | 10.58 | 206000.0 |
| Apr 30, 2024 | 9.81 | 9.86 | 9.62 | 9.63 | 158963.0 |
| Apr 29, 2024 | 9.81 | 10.01 | 9.80 | 9.94 | 115455.0 |
| Apr 26, 2024 | 9.59 | 9.87 | 9.585 | 9.73 | 93436.00 |
| Apr 25, 2024 | 9.58 | 9.64 | 9.38 | 9.59 | 98401.00 |
| Apr 24, 2024 | 9.72 | 9.77 | 9.51 | 9.68 | 88564.00 |
| Apr 23, 2024 | 9.75 | 9.92 | 9.75 | 9.79 | 104512.0 |
| Apr 22, 2024 | 9.78 | 10.06 | 9.68 | 9.79 | 150533.0 |
| Apr 19, 2024 | 9.34 | 9.79 | 9.26 | 9.78 | 118444.0 |
| Apr 18, 2024 | 9.89 | 9.99 | 9.37 | 9.39 | 122743.0 |
| Apr 17, 2024 | 10.09 | 10.10 | 9.89 | 10.00 | 113913.0 |
| Apr 16, 2024 | 10.00 | 10.01 | 9.83 | 9.99 | 107045.0 |
| Apr 15, 2024 | 10.26 | 10.28 | 9.99 | 10.05 | 99456.00 |
| Apr 12, 2024 | 10.22 | 10.30 | 9.95 | 10.15 | 103913.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.57
Minimum
Feb 13 2024
25.83
Maximum
May 21 2019
15.93
Average
15.89
Median
Dec 28 2020
Price Benchmarks
| Park-Ohio Holdings Corp | 27.20 |
| Quality Industrial Corp | 0.07 |
| Next-ChemX Corp | 2.10 |
| Symbotic Inc | 46.16 |
| Chicago Rivet & Machine Co | 16.50 |
Price Related Metrics
| PE Ratio | 1252.00 |
| PS Ratio | 0.8585 |
| Price to Book Value | 1.632 |
| Price to Free Cash Flow | 9.479 |
| Earnings Yield | 0.08% |
| Market Cap | 343.23M |
| Operating PE Ratio | 11.03 |
| Normalized PE Ratio | 22.94 |