Low & Bonar (LWB) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Low & Bonar

Date Open High Low Close* Volume
12/05/2020 15.50p 15.45p 15.45p 15.45p 0
11/05/2020 15.50p 15.50p 15.40p 15.45p 5670404
07/05/2020 15.20p 15.41p 14.85p 15.40p 20501926
06/05/2020 15.10p 15.25p 14.95p 15.13p 21053290
05/05/2020 15.00p 15.10p 14.95p 15.10p 1375190
04/05/2020 15.00p 15.00p 14.80p 14.95p 5560051
01/05/2020 15.00p 15.00p 14.90p 14.95p 2847217
30/04/2020 15.05p 15.05p 14.85p 14.95p 3235429
29/04/2020 14.80p 14.95p 14.80p 14.95p 4713178
28/04/2020 15.00p 15.00p 14.80p 14.95p 4963896
27/04/2020 15.00p 15.00p 14.89p 14.95p 6494254
24/04/2020 14.90p 14.95p 14.90p 14.95p 6262245
23/04/2020 14.75p 14.95p 14.75p 14.90p 4306330
22/04/2020 14.90p 15.00p 14.90p 14.95p 6490407
21/04/2020 14.95p 15.35p 14.90p 15.00p 25288530
20/04/2020 14.95p 15.30p 14.70p 15.00p 144858944
17/04/2020 7.00p 7.98p 7.00p 7.65p 1428518
16/04/2020 8.98p 9.00p 7.23p 7.98p 964168
15/04/2020 9.00p 9.00p 8.22p 8.50p 1101267
14/04/2020 7.32p 9.50p 7.32p 8.52p 1294212
09/04/2020 7.98p 8.00p 6.96p 6.96p 349958
08/04/2020 7.10p 7.20p 6.70p 7.20p 131552
07/04/2020 8.00p 8.00p 6.90p 6.90p 151270
06/04/2020 7.58p 7.58p 6.60p 6.69p 100207
03/04/2020 6.00p 6.50p 6.00p 6.31p 224866
02/04/2020 6.00p 6.98p 5.38p 5.79p 268005
01/04/2020 6.02p 6.84p 5.56p 5.56p 143874
31/03/2020 6.02p 7.49p 6.02p 6.79p 294952
30/03/2020 7.50p 7.40p 5.24p 6.67p 416311
27/03/2020 7.50p 7.88p 6.02p 6.54p 1366157
26/03/2020 8.20p 8.38p 8.16p 8.30p 174564
25/03/2020 8.04p 8.80p 8.04p 8.34p 44984
24/03/2020 6.00p 10.05p 6.00p 8.45p 845839
23/03/2020 5.02p 6.98p 5.00p 6.64p 680533
20/03/2020 5.02p 5.99p 4.15p 5.25p 1396440
19/03/2020 4.20p 5.25p 3.74p 5.25p 2622116
18/03/2020 4.60p 4.61p 3.82p 4.10p 3715950
17/03/2020 7.80p 7.80p 4.40p 4.50p 4803593
16/03/2020 10.00p 10.01p 7.64p 7.72p 1735096
13/03/2020 9.98p 10.35p 9.75p 10.11p 2023870
12/03/2020 10.00p 10.70p 9.36p 9.90p 731507
11/03/2020 10.10p 10.35p 9.70p 9.98p 866750
10/03/2020 10.10p 10.49p 10.05p 10.25p 131239
09/03/2020 10.75p 10.75p 10.19p 10.30p 144996
06/03/2020 11.00p 11.00p 10.64p 10.73p 588592
05/03/2020 11.00p 11.50p 10.70p 11.50p 2746769
04/03/2020 10.90p 11.00p 10.90p 10.95p 465675
03/03/2020 10.95p 11.20p 10.82p 10.88p 2718390
02/03/2020 10.70p 11.00p 10.57p 10.90p 474093
28/02/2020 10.85p 11.13p 10.40p 11.13p 1933608
27/02/2020 11.45p 11.55p 10.95p 11.20p 1895793
26/02/2020 11.45p 11.95p 11.45p 11.90p 126603
25/02/2020 11.45p 12.00p 11.45p 12.00p 129637
24/02/2020 12.00p 12.03p 11.93p 11.95p 130288
21/02/2020 12.00p 12.15p 11.83p 11.83p 64282
20/02/2020 12.05p 12.15p 12.00p 12.15p 122152
19/02/2020 12.25p 12.25p 11.88p 12.20p 94802
18/02/2020 12.10p 12.10p 11.88p 12.10p 5297
17/02/2020 12.10p 12.70p 11.88p 12.13p 58325
14/02/2020 12.10p 12.40p 12.00p 12.30p 274053
13/02/2020 12.65p 12.65p 11.80p 12.25p 8768
12/02/2020 11.65p 12.58p 11.60p 12.58p 42848
11/02/2020 12.25p 12.45p 12.25p 12.45p 134811
10/02/2020 12.40p 12.45p 12.14p 12.45p 325124
07/02/2020 12.25p 12.50p 11.75p 12.50p 113638
06/02/2020 11.45p 12.55p 11.45p 12.48p 89003
05/02/2020 12.50p 12.69p 12.38p 12.38p 909332
04/02/2020 12.90p 12.43p 12.25p 12.25p 0
03/02/2020 12.90p 13.00p 12.43p 12.43p 388355
31/01/2020 11.65p 12.95p 11.65p 12.95p 552764
30/01/2020 11.65p 12.35p 12.28p 12.35p 0
29/01/2020 11.65p 12.30p 12.28p 12.28p 0
28/01/2020 11.65p 12.65p 11.65p 12.30p 40352
27/01/2020 12.60p 12.87p 12.56p 12.70p 160788
24/01/2020 12.60p 12.60p 12.10p 12.10p 30862
23/01/2020 12.45p 12.65p 12.18p 12.18p 26004
22/01/2020 11.75p 12.50p 12.26p 12.50p 4584
21/01/2020 11.75p 12.18p 12.15p 12.18p 0
20/01/2020 11.75p 12.15p 11.66p 12.15p 15591
17/01/2020 11.75p 12.59p 11.67p 12.15p 333690
16/01/2020 11.45p 12.35p 11.97p 12.35p 68329
15/01/2020 11.45p 12.95p 11.45p 12.45p 63724
14/01/2020 12.75p 12.76p 12.05p 12.63p 230524
13/01/2020 12.50p 12.85p 12.50p 12.85p 332367
10/01/2020 12.50p 12.70p 12.50p 12.65p 79535
09/01/2020 12.50p 12.67p 12.50p 12.65p 8735
08/01/2020 12.50p 12.70p 12.50p 12.65p 113144
07/01/2020 12.85p 12.85p 12.55p 12.70p 149330
06/01/2020 12.85p 12.85p 12.47p 12.65p 166570
03/01/2020 12.40p 12.58p 12.36p 12.58p 3015
02/01/2020 12.45p 12.55p 11.90p 12.55p 1117841
31/12/2019 11.90p 12.85p 11.90p 12.45p 48341
30/12/2019 11.90p 12.10p 11.85p 12.00p 1748338
27/12/2019 12.95p 12.95p 11.85p 12.13p 2171564
24/12/2019 12.20p 12.20p 12.02p 12.18p 7990
23/12/2019 12.15p 12.15p 11.50p 11.93p 1115427
20/12/2019 11.90p 12.25p 11.50p 12.00p 771413
19/12/2019 11.85p 12.50p 11.85p 12.05p 1094263
18/12/2019 12.55p 13.09p 11.90p 11.90p 406822
17/12/2019 12.85p 13.25p 12.50p 12.50p 166882
16/12/2019 13.10p 13.10p 12.83p 12.90p 387439
13/12/2019 13.05p 13.64p 13.05p 13.45p 8373
12/12/2019 13.05p 13.59p 13.04p 13.43p 12282
11/12/2019 13.40p 13.57p 12.90p 13.53p 43431
10/12/2019 12.65p 13.58p 12.65p 13.58p 176898
09/12/2019 13.25p 13.60p 13.20p 13.50p 111174
06/12/2019 13.25p 13.60p 13.16p 13.60p 58264
05/12/2019 13.30p 13.60p 13.47p 13.60p 0
04/12/2019 13.30p 13.47p 13.29p 13.47p 139352
03/12/2019 13.30p 13.42p 13.25p 13.35p 39312
02/12/2019 13.20p 13.52p 13.15p 13.40p 127942
29/11/2019 13.65p 13.80p 13.25p 13.50p 1714577
28/11/2019 13.95p 13.95p 13.50p 13.55p 158422
27/11/2019 13.50p 13.50p 13.25p 13.25p 101380
26/11/2019 12.90p 13.80p 12.90p 13.63p 89442
25/11/2019 13.90p 13.43p 13.43p 13.43p 30000
22/11/2019 13.90p 13.90p 13.36p 13.82p 102842
21/11/2019 13.90p 13.90p 13.70p 13.70p 15586
20/11/2019 12.85p 13.90p 12.85p 13.80p 152611
19/11/2019 12.60p 13.82p 12.60p 13.47p 169472
18/11/2019 13.90p 14.00p 13.64p 13.78p 11282395
15/11/2019 14.10p 14.11p 13.33p 13.33p 5721277
14/11/2019 13.95p 14.20p 13.95p 14.15p 225121
13/11/2019 14.20p 14.20p 13.95p 14.08p 258317
12/11/2019 13.95p 14.17p 13.95p 14.17p 48452
11/11/2019 14.02p 14.20p 14.02p 14.20p 3194
08/11/2019 14.45p 14.45p 14.00p 14.13p 1613865
07/11/2019 14.15p 14.45p 14.15p 14.27p 281303
06/11/2019 14.40p 14.40p 13.35p 14.10p 305351
05/11/2019 14.00p 14.33p 13.83p 14.00p 20320
04/11/2019 13.50p 13.62p 13.45p 13.45p 5804
01/11/2019 14.40p 14.40p 13.46p 14.03p 493175
31/10/2019 14.50p 14.50p 14.30p 14.30p 2075759
30/10/2019 14.45p 14.48p 14.32p 14.48p 153547
29/10/2019 14.35p 14.55p 14.32p 14.40p 57519
28/10/2019 14.25p 14.40p 14.23p 14.35p 690598
25/10/2019 14.25p 14.30p 14.25p 14.30p 14070
24/10/2019 14.35p 14.40p 14.25p 14.40p 46510
23/10/2019 14.30p 14.48p 14.30p 14.35p 377533
22/10/2019 14.25p 14.30p 14.20p 14.25p 13319
21/10/2019 14.25p 14.69p 14.20p 14.25p 197804
18/10/2019 14.05p 14.30p 14.05p 14.30p 207471
17/10/2019 14.20p 14.21p 14.10p 14.20p 108506
16/10/2019 14.05p 14.12p 14.05p 14.10p 234156
15/10/2019 14.00p 14.10p 13.76p 14.10p 159330
14/10/2019 14.00p 14.20p 13.95p 14.00p 590614
11/10/2019 14.05p 14.33p 13.80p 13.90p 3292270
10/10/2019 14.45p 14.45p 13.55p 14.20p 1697941
09/10/2019 14.80p 14.80p 14.75p 14.78p 29998
08/10/2019 14.75p 14.80p 14.58p 14.78p 1041341
07/10/2019 14.75p 14.85p 14.75p 14.80p 660203
04/10/2019 14.75p 14.85p 14.75p 14.78p 404517
03/10/2019 14.75p 14.80p 14.71p 14.80p 916544
02/10/2019 14.65p 14.85p 14.65p 14.75p 1804649
01/10/2019 14.60p 14.75p 14.60p 14.68p 1822074
30/09/2019 14.35p 14.70p 14.08p 14.70p 7856161
27/09/2019 14.50p 14.65p 14.50p 14.50p 7295977
26/09/2019 14.45p 14.55p 14.40p 14.50p 2239596
25/09/2019 14.40p 14.51p 14.30p 14.40p 14469162
24/09/2019 14.10p 14.45p 14.10p 14.40p 23437472
23/09/2019 13.50p 14.89p 12.65p 14.20p 19423612
20/09/2019 7.50p 7.73p 7.12p 7.12p 235811
19/09/2019 6.92p 7.73p 6.92p 7.73p 113291
18/09/2019 6.72p 7.12p 6.72p 7.10p 127984
17/09/2019 6.70p 7.22p 6.66p 6.70p 296276
16/09/2019 6.80p 6.80p 6.70p 6.70p 31769
13/09/2019 6.70p 7.44p 6.70p 7.00p 200432
12/09/2019 6.72p 7.38p 6.72p 7.34p 125768
11/09/2019 7.02p 7.62p 6.85p 6.85p 194560
10/09/2019 7.26p 7.83p 7.00p 7.51p 48606
09/09/2019 7.98p 8.20p 7.25p 7.47p 278255
06/09/2019 6.80p 7.33p 6.70p 7.33p 9245
05/09/2019 6.72p 7.34p 6.70p 7.34p 127818
04/09/2019 6.74p 7.17p 6.73p 6.85p 100309
03/09/2019 6.72p 6.96p 6.72p 6.92p 89370
02/09/2019 7.60p 7.84p 6.70p 6.99p 330493
30/08/2019 7.10p 7.48p 7.10p 7.20p 30220
29/08/2019 7.00p 7.05p 7.00p 7.00p 91626
28/08/2019 6.76p 7.17p 6.70p 7.06p 52986
27/08/2019 6.70p 6.83p 6.70p 6.70p 6140
23/08/2019 6.72p 6.94p 6.70p 6.70p 270928
22/08/2019 6.94p 6.94p 6.70p 6.70p 166898
21/08/2019 7.18p 7.18p 6.78p 6.78p 103509
20/08/2019 6.72p 6.96p 6.72p 6.96p 300562
19/08/2019 6.98p 7.70p 6.70p 6.70p 238031
16/08/2019 6.98p 7.00p 6.70p 6.90p 344834
15/08/2019 7.14p 7.52p 6.80p 6.80p 307283
14/08/2019 7.38p 7.90p 6.94p 6.94p 58802
13/08/2019 7.08p 7.69p 6.82p 7.69p 111916
12/08/2019 7.04p 8.39p 6.82p 6.91p 62651
09/08/2019 6.98p 7.38p 6.77p 6.84p 479150
08/08/2019 6.90p 7.00p 6.90p 7.00p 13441
07/08/2019 7.60p 8.21p 6.70p 6.70p 579023
06/08/2019 7.72p 8.30p 7.70p 7.80p 255770
05/08/2019 7.50p 8.13p 7.50p 7.50p 24939
02/08/2019 7.80p 7.96p 7.52p 7.66p 359122
01/08/2019 7.50p 8.59p 7.50p 7.50p 198630
31/07/2019 7.74p 7.74p 7.42p 7.60p 435411
30/07/2019 7.60p 8.94p 7.40p 8.06p 1067450
29/07/2019 9.54p 9.88p 9.50p 9.72p 71581

*Close Price adjusted for both dividends and splits