Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
27/03/2013 67.69p 68.26p 67.01p 67.58p 232935
26/03/2013 67.01p 67.35p 64.95p 67.24p 1309361
25/03/2013 65.86p 66.55p 65.41p 66.32p 154568
22/03/2013 64.26p 66.55p 64.26p 65.86p 64245
21/03/2013 65.63p 66.66p 65.18p 65.18p 44546
20/03/2013 66.32p 66.66p 65.97p 66.32p 28793
19/03/2013 66.09p 67.69p 65.36p 66.66p 200973
18/03/2013 64.72p 66.32p 64.63p 65.18p 186731
15/03/2013 64.26p 66.78p 64.03p 66.78p 396591
14/03/2013 66.55p 67.24p 64.95p 66.32p 72628
13/03/2013 64.26p 67.24p 64.26p 67.24p 109383
12/03/2013 66.55p 66.55p 64.49p 64.49p 146894
11/03/2013 64.26p 66.32p 64.03p 65.41p 140036
08/03/2013 65.86p 66.32p 64.26p 66.32p 206677
07/03/2013 65.86p 65.86p 64.26p 65.41p 106169
06/03/2013 64.26p 65.86p 64.03p 65.86p 171142
05/03/2013 64.26p 65.41p 64.03p 64.49p 112058
04/03/2013 66.32p 66.34p 64.03p 64.03p 142260
01/03/2013 64.26p 66.16p 64.03p 64.03p 183065
28/02/2013 65.86p 66.78p 64.03p 64.26p 150084
27/02/2013 65.18p 66.78p 64.03p 66.78p 116887
26/02/2013 65.41p 66.09p 64.03p 64.03p 237075
25/02/2013 66.78p 66.78p 64.49p 64.49p 128554
22/02/2013 64.95p 66.26p 64.03p 64.49p 1614052
21/02/2013 65.63p 66.32p 64.12p 64.49p 583049
20/02/2013 65.18p 66.78p 64.03p 66.32p 480720
19/02/2013 63.12p 65.69p 63.12p 64.03p 227920
18/02/2013 62.43p 63.80p 62.20p 63.35p 234578
15/02/2013 62.20p 62.66p 62.20p 62.32p 572258
14/02/2013 61.29p 62.78p 61.29p 62.43p 332105
13/02/2013 61.75p 62.20p 61.29p 61.75p 676513
12/02/2013 61.98p 62.20p 61.29p 62.20p 1053641
11/02/2013 61.29p 62.20p 59.79p 61.75p 854544
08/02/2013 61.29p 62.20p 60.60p 62.20p 611081
07/02/2013 57.17p 61.29p 57.17p 61.29p 7294053
06/02/2013 56.49p 58.32p 54.13p 57.63p 637660
05/02/2013 53.51p 56.49p 52.60p 56.49p 9818745
04/02/2013 53.06p 55.45p 52.60p 52.60p 302999
01/02/2013 52.60p 55.11p 52.60p 52.60p 291622
31/01/2013 53.06p 53.74p 52.51p 52.83p 152468
30/01/2013 52.14p 53.74p 51.86p 53.40p 108126
29/01/2013 52.14p 53.06p 51.92p 52.60p 171385
28/01/2013 52.14p 53.06p 51.68p 52.83p 9574186
25/01/2013 51.23p 53.06p 50.49p 52.71p 249840
24/01/2013 51.00p 51.46p 50.36p 51.46p 1568748
23/01/2013 50.31p 51.23p 50.31p 51.00p 177830
22/01/2013 51.91p 52.14p 50.25p 51.23p 1860276
21/01/2013 51.46p 52.14p 50.71p 52.14p 180905
18/01/2013 51.91p 52.08p 49.99p 51.68p 672125
17/01/2013 50.02p 52.11p 49.63p 51.34p 6635718
16/01/2013 51.23p 51.94p 49.59p 50.43p 119755
15/01/2013 51.91p 52.14p 51.11p 52.14p 174903
14/01/2013 51.23p 52.00p 51.14p 51.91p 165696
11/01/2013 51.91p 51.91p 50.77p 51.91p 198865
10/01/2013 51.91p 51.97p 50.08p 51.91p 3446363
09/01/2013 51.46p 52.04p 50.43p 51.91p 1221427
08/01/2013 52.60p 52.83p 51.34p 52.14p 1628649
07/01/2013 51.91p 52.83p 51.40p 52.48p 2380546
04/01/2013 51.23p 51.76p 51.04p 51.23p 914950
03/01/2013 49.17p 51.30p 48.64p 51.23p 7913524
02/01/2013 48.94p 48.94p 48.12p 48.25p 446332
31/12/2012 48.71p 49.29p 48.09p 48.25p 199926
28/12/2012 48.48p 48.86p 48.48p 48.48p 217066
27/12/2012 47.57p 48.94p 47.57p 48.48p 156890
24/12/2012 48.03p 49.63p 48.03p 48.48p 235471
21/12/2012 48.94p 49.81p 46.88p 46.88p 1478702
20/12/2012 49.40p 49.78p 48.54p 48.94p 1614063
19/12/2012 48.48p 49.85p 47.94p 48.48p 2749771
18/12/2012 48.03p 48.94p 47.57p 47.57p 439583
17/12/2012 47.57p 48.48p 47.34p 48.03p 477409
14/12/2012 47.57p 47.57p 47.11p 47.34p 221206
13/12/2012 47.57p 47.76p 46.65p 47.11p 192084
12/12/2012 45.74p 46.65p 45.14p 46.20p 1142704
11/12/2012 46.65p 46.65p 45.74p 46.20p 405037
10/12/2012 46.42p 46.65p 45.98p 46.65p 63090
07/12/2012 45.51p 46.32p 45.51p 45.74p 113596
06/12/2012 46.20p 46.63p 45.45p 46.20p 239025
05/12/2012 46.42p 46.58p 45.92p 46.20p 80990
04/12/2012 47.11p 47.57p 46.42p 46.42p 198199
03/12/2012 46.65p 48.03p 46.20p 46.42p 187092
30/11/2012 46.88p 47.57p 46.48p 46.88p 86705
29/11/2012 47.00p 47.00p 46.42p 46.42p 48100
28/11/2012 46.20p 47.17p 45.74p 46.20p 140051
27/11/2012 46.42p 47.28p 45.74p 46.31p 256028
26/11/2012 46.65p 47.48p 46.54p 46.54p 45477
23/11/2012 46.88p 47.42p 46.65p 46.88p 291280
22/11/2012 46.65p 47.63p 46.20p 47.34p 260005
21/11/2012 47.34p 47.53p 46.16p 47.34p 21272
20/11/2012 48.25p 48.25p 47.11p 47.57p 67755
19/11/2012 46.88p 47.71p 46.65p 46.65p 136586
16/11/2012 46.25p 48.25p 46.25p 48.25p 1041381
15/11/2012 47.11p 48.25p 46.88p 47.57p 21298
14/11/2012 47.90p 47.90p 47.21p 47.45p 883896
13/11/2012 48.25p 48.48p 47.15p 48.48p 962173
12/11/2012 46.65p 48.25p 46.65p 48.25p 54177
09/11/2012 48.03p 48.08p 44.30p 46.65p 405805
08/11/2012 48.25p 48.87p 48.25p 48.48p 106876
07/11/2012 49.17p 49.17p 47.93p 48.03p 34961
06/11/2012 48.94p 48.94p 47.80p 48.14p 172499
05/11/2012 49.17p 50.31p 48.71p 49.40p 230354
02/11/2012 48.94p 50.31p 47.57p 47.91p 1085801
01/11/2012 50.08p 50.31p 46.88p 47.57p 959858
31/10/2012 50.08p 50.31p 48.71p 49.28p 15777
30/10/2012 48.03p 49.17p 48.03p 48.48p 5440
29/10/2012 48.25p 50.27p 47.57p 47.80p 71686
26/10/2012 48.94p 49.85p 48.72p 49.17p 44522
25/10/2012 50.31p 51.59p 47.80p 47.80p 154399
24/10/2012 49.85p 51.63p 49.85p 49.97p 1999127
23/10/2012 49.63p 51.63p 49.63p 49.63p 389217
22/10/2012 51.46p 52.14p 50.98p 51.57p 106424
19/10/2012 48.94p 51.23p 48.62p 50.77p 2576997
18/10/2012 50.31p 51.22p 49.57p 49.63p 1788492
17/10/2012 52.83p 53.00p 52.14p 52.14p 71831
16/10/2012 52.14p 53.17p 51.52p 52.14p 40546
15/10/2012 51.68p 52.48p 51.31p 52.48p 36891
12/10/2012 52.37p 52.86p 51.23p 51.57p 43993
11/10/2012 53.06p 53.06p 52.14p 52.60p 85127
10/10/2012 53.97p 54.89p 53.29p 53.29p 1281967
09/10/2012 55.11p 56.09p 54.28p 55.34p 66138
08/10/2012 54.89p 55.57p 54.36p 55.34p 134288
05/10/2012 54.89p 56.17p 54.89p 54.89p 14770
04/10/2012 54.89p 56.17p 54.89p 55.69p 10399
03/10/2012 55.11p 56.72p 54.89p 56.72p 162367
02/10/2012 57.40p 57.40p 55.42p 56.72p 57357
01/10/2012 56.94p 57.31p 54.81p 57.17p 148956
28/09/2012 56.72p 57.17p 53.97p 57.17p 1720831
27/09/2012 56.49p 56.72p 53.41p 56.72p 369156
26/09/2012 54.89p 55.80p 54.20p 55.57p 51558
25/09/2012 54.89p 55.11p 53.71p 54.20p 203758
24/09/2012 55.57p 55.80p 54.60p 54.77p 64454
21/09/2012 55.34p 55.80p 53.74p 55.80p 161705
20/09/2012 53.67p 54.89p 53.29p 53.97p 6343240
19/09/2012 53.97p 55.57p 53.63p 54.89p 6522171
18/09/2012 53.29p 54.89p 53.06p 54.66p 961243
17/09/2012 54.89p 55.57p 53.63p 54.66p 20482
14/09/2012 53.97p 54.89p 53.29p 54.89p 1341888
13/09/2012 54.66p 54.89p 53.25p 54.89p 51919
12/09/2012 54.66p 54.66p 52.91p 53.29p 4417992
11/09/2012 54.89p 54.89p 53.51p 54.66p 699128
10/09/2012 53.97p 54.89p 52.77p 54.66p 9883552
07/09/2012 52.14p 54.89p 50.31p 54.89p 5550600
06/09/2012 50.31p 51.23p 49.85p 49.85p 39400
05/09/2012 51.91p 52.14p 50.31p 50.77p 665925
04/09/2012 49.85p 50.83p 49.73p 50.54p 119096
03/09/2012 51.00p 51.68p 49.85p 49.85p 60622
31/08/2012 49.40p 51.68p 49.40p 49.85p 96331
30/08/2012 51.00p 51.24p 50.04p 50.31p 92496
29/08/2012 52.14p 53.22p 52.14p 52.60p 86399
28/08/2012 52.14p 52.71p 52.14p 52.71p 6495
24/08/2012 52.37p 52.78p 52.37p 52.37p 5671
23/08/2012 53.51p 54.20p 52.90p 54.20p 36624
22/08/2012 52.14p 53.74p 52.14p 53.06p 12134
21/08/2012 52.14p 53.24p 52.14p 53.06p 530160
20/08/2012 53.97p 53.97p 53.06p 53.06p 26800
17/08/2012 53.06p 53.97p 52.96p 53.06p 25216
16/08/2012 53.06p 53.06p 51.46p 52.03p 54780
15/08/2012 52.14p 53.06p 52.05p 53.06p 1460650
14/08/2012 52.14p 52.49p 50.77p 51.00p 94316
13/08/2012 52.14p 52.58p 51.82p 52.48p 105065
10/08/2012 53.06p 53.97p 52.89p 53.29p 30079
09/08/2012 54.57p 54.57p 52.85p 53.63p 13444
08/08/2012 52.37p 54.89p 52.37p 52.37p 49029
07/08/2012 52.14p 53.14p 52.14p 52.14p 18515
06/08/2012 53.06p 53.93p 52.37p 52.37p 76752
03/08/2012 54.66p 54.66p 53.51p 53.74p 49035
02/08/2012 55.57p 55.57p 53.51p 54.89p 26766
01/08/2012 54.45p 54.45p 53.51p 54.20p 12905
31/07/2012 53.29p 55.00p 53.28p 54.89p 57790
30/07/2012 52.60p 53.54p 52.60p 52.60p 27603
27/07/2012 54.20p 54.20p 53.06p 53.29p 96515
26/07/2012 54.89p 54.98p 53.06p 53.97p 41911
25/07/2012 54.64p 55.35p 54.64p 55.34p 24217
24/07/2012 52.60p 55.11p 52.60p 54.89p 69378
23/07/2012 54.20p 54.89p 52.14p 53.51p 75916
20/07/2012 54.89p 55.07p 53.76p 54.43p 142801
19/07/2012 55.34p 55.57p 53.06p 54.89p 686623
18/07/2012 52.37p 54.89p 52.37p 54.43p 114710
17/07/2012 55.57p 56.50p 52.60p 53.06p 310198
16/07/2012 57.07p 57.63p 56.31p 57.63p 43907
13/07/2012 56.77p 57.52p 56.40p 56.72p 20378
12/07/2012 56.72p 57.63p 55.89p 57.29p 48836
11/07/2012 55.80p 56.72p 54.89p 56.72p 62426
10/07/2012 55.80p 56.26p 55.05p 56.26p 380624
09/07/2012 58.55p 58.55p 55.29p 55.34p 126009
06/07/2012 55.80p 58.09p 55.80p 58.09p 46750
05/07/2012 56.94p 58.55p 56.94p 58.55p 61703
04/07/2012 55.34p 56.72p 55.01p 56.72p 128317
03/07/2012 54.43p 55.34p 54.12p 54.66p 132285
02/07/2012 51.91p 54.43p 50.34p 53.97p 139743
29/06/2012 50.31p 52.14p 49.02p 52.14p 131659
28/06/2012 50.31p 51.23p 48.80p 51.23p 32923
27/06/2012 48.76p 49.85p 48.71p 48.71p 817866
26/06/2012 49.40p 49.63p 48.59p 49.63p 37966
25/06/2012 48.96p 49.20p 48.58p 48.94p 1332798
22/06/2012 47.57p 49.20p 47.57p 48.94p 645183
21/06/2012 48.94p 48.94p 48.48p 48.48p 89069
20/06/2012 49.17p 49.40p 48.25p 49.17p 444946
19/06/2012 47.57p 49.85p 46.76p 49.85p 402686
18/06/2012 48.71p 48.71p 47.57p 47.57p 12658472
15/06/2012 48.94p 50.31p 47.57p 47.57p 161360

*Close Price adjusted for both dividends and splits