Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
14/06/2012 48.94p 49.51p 48.71p 48.94p 22530
13/06/2012 48.25p 50.77p 48.14p 49.74p 62003
12/06/2012 49.40p 50.39p 47.57p 47.57p 84800
11/06/2012 50.31p 50.78p 50.04p 50.77p 38673
08/06/2012 49.63p 50.08p 49.28p 49.85p 71854
07/06/2012 48.71p 49.85p 48.25p 49.85p 27681
06/06/2012 48.48p 49.85p 48.25p 48.94p 58188
01/06/2012 49.63p 51.46p 48.48p 49.85p 118442
31/05/2012 46.65p 51.23p 46.46p 48.94p 305066
30/05/2012 45.74p 45.74p 45.36p 45.51p 18864
29/05/2012 46.65p 46.96p 45.97p 45.97p 51886
28/05/2012 46.65p 46.65p 45.78p 46.42p 34880
25/05/2012 46.42p 46.56p 45.49p 46.08p 208518
24/05/2012 47.57p 47.57p 46.31p 46.31p 66373
23/05/2012 47.80p 47.82p 47.11p 47.11p 35226
22/05/2012 45.74p 47.34p 45.35p 46.88p 2194984
21/05/2012 47.11p 48.94p 44.82p 44.82p 872412
18/05/2012 51.91p 51.91p 46.78p 47.57p 672444
17/05/2012 51.23p 52.14p 51.23p 51.23p 25466
16/05/2012 52.37p 52.45p 49.53p 51.46p 334976
15/05/2012 53.06p 53.40p 52.63p 53.40p 30520
14/05/2012 53.29p 53.29p 52.14p 52.14p 61921
11/05/2012 53.97p 54.89p 53.06p 53.06p 82489
10/05/2012 53.51p 54.43p 53.51p 53.74p 63362
09/05/2012 54.66p 54.66p 53.29p 54.43p 211946
08/05/2012 53.29p 55.11p 53.29p 55.11p 118474
04/05/2012 55.34p 55.80p 52.63p 53.29p 180385
03/05/2012 54.89p 55.38p 54.89p 54.89p 19021
02/05/2012 52.14p 53.97p 52.14p 53.06p 1616658
01/05/2012 53.06p 53.29p 52.42p 53.06p 804783
30/04/2012 52.60p 54.31p 52.37p 52.37p 1897514
27/04/2012 54.89p 54.96p 52.60p 54.20p 19988
26/04/2012 55.34p 55.34p 52.60p 53.29p 638298
25/04/2012 55.14p 55.14p 54.14p 54.66p 4791
24/04/2012 53.74p 55.11p 53.74p 53.74p 19273
23/04/2012 55.11p 55.11p 53.71p 53.97p 134055
20/04/2012 53.34p 55.06p 53.20p 55.00p 64987
19/04/2012 53.97p 55.34p 53.34p 55.34p 490145
18/04/2012 53.97p 55.11p 53.97p 54.54p 5456
17/04/2012 53.29p 55.34p 53.29p 55.34p 27257
16/04/2012 54.89p 55.57p 54.89p 55.57p 59728
13/04/2012 55.11p 55.57p 52.14p 54.43p 76113
12/04/2012 52.37p 55.34p 52.14p 54.89p 95399
11/04/2012 52.60p 53.80p 52.14p 53.06p 110377
10/04/2012 54.20p 55.23p 52.60p 52.83p 141206
05/04/2012 55.11p 55.80p 53.70p 54.89p 150310
04/04/2012 55.11p 55.80p 54.43p 54.43p 114045
03/04/2012 56.26p 56.72p 54.89p 56.72p 152841
02/04/2012 54.43p 56.08p 53.97p 54.89p 73399
30/03/2012 55.34p 56.72p 53.74p 55.80p 246667
29/03/2012 55.80p 56.44p 54.61p 55.57p 108492
28/03/2012 55.80p 57.17p 55.80p 56.49p 1748931
27/03/2012 55.11p 56.94p 53.99p 56.94p 251876
26/03/2012 56.26p 56.51p 55.34p 55.34p 77466
23/03/2012 56.72p 57.17p 55.48p 56.94p 149494
22/03/2012 57.17p 57.17p 54.89p 54.89p 1228291
21/03/2012 57.63p 57.63p 55.34p 55.80p 320229
20/03/2012 58.55p 59.00p 56.72p 58.32p 127117
19/03/2012 56.72p 58.75p 56.72p 57.40p 184208
16/03/2012 57.63p 59.00p 55.80p 55.80p 267744
15/03/2012 58.77p 59.00p 57.63p 58.09p 159976
14/03/2012 58.20p 58.92p 57.86p 57.86p 2894544
13/03/2012 58.55p 58.55p 58.12p 58.55p 154001
12/03/2012 57.63p 58.59p 57.28p 58.32p 98150
09/03/2012 59.00p 59.00p 57.55p 59.00p 74653
08/03/2012 56.72p 58.32p 56.72p 57.63p 68877
07/03/2012 57.63p 58.37p 57.17p 57.17p 40527
06/03/2012 56.72p 58.12p 56.72p 56.72p 41169
05/03/2012 56.03p 58.12p 56.03p 56.72p 196302
02/03/2012 56.72p 57.79p 56.26p 56.26p 31921
01/03/2012 58.32p 58.32p 56.26p 56.72p 57314
29/02/2012 58.32p 58.77p 57.40p 58.55p 290230
28/02/2012 56.26p 58.55p 56.03p 57.40p 97586
27/02/2012 57.40p 59.00p 57.36p 58.32p 542322
24/02/2012 58.09p 59.00p 57.26p 58.09p 1090687
23/02/2012 56.72p 58.55p 56.37p 57.63p 224583
22/02/2012 57.17p 57.86p 56.32p 56.72p 503557
21/02/2012 58.09p 58.78p 57.33p 57.63p 73904
20/02/2012 57.29p 57.68p 56.45p 57.29p 60755
17/02/2012 57.63p 58.36p 56.26p 56.49p 138188
16/02/2012 57.17p 58.55p 56.94p 57.17p 4929476
15/02/2012 57.86p 59.69p 56.94p 56.94p 205964
14/02/2012 61.06p 61.06p 57.40p 57.86p 247741
13/02/2012 59.46p 61.03p 58.55p 60.83p 8631522
10/02/2012 57.63p 59.46p 57.63p 58.09p 1341976
09/02/2012 56.49p 59.92p 56.45p 58.55p 472094
08/02/2012 55.11p 56.49p 54.14p 56.49p 1576605
07/02/2012 51.68p 56.72p 51.68p 54.20p 1809950
06/02/2012 49.63p 49.63p 47.80p 49.63p 81259
03/02/2012 47.80p 48.80p 47.14p 48.71p 261354
02/02/2012 48.48p 48.85p 47.17p 48.48p 100686
01/02/2012 48.48p 49.03p 46.15p 47.57p 284768
31/01/2012 48.48p 49.40p 47.57p 48.48p 149342
30/01/2012 48.03p 50.31p 47.80p 48.71p 222228
27/01/2012 47.80p 49.20p 47.57p 48.94p 785775
26/01/2012 46.20p 50.08p 46.20p 48.71p 241592
25/01/2012 42.99p 46.37p 42.08p 46.20p 347704
24/01/2012 42.77p 42.99p 41.36p 41.85p 96985
23/01/2012 42.08p 42.99p 40.48p 42.77p 46542
20/01/2012 39.79p 41.67p 39.79p 41.39p 2635676
19/01/2012 40.40p 41.16p 40.25p 40.25p 156571
18/01/2012 40.71p 40.89p 39.91p 40.25p 211725
17/01/2012 40.25p 40.26p 39.48p 40.25p 50284
16/01/2012 39.52p 40.17p 39.33p 39.33p 25671
13/01/2012 39.98p 39.98p 39.10p 39.33p 35146
12/01/2012 37.73p 40.00p 37.73p 39.11p 57744
11/01/2012 38.19p 39.70p 37.96p 39.11p 98451
10/01/2012 37.73p 39.56p 37.70p 39.11p 84184
09/01/2012 38.42p 38.42p 37.60p 38.19p 168610
06/01/2012 38.42p 39.13p 37.51p 37.73p 84446
05/01/2012 37.96p 39.33p 37.39p 38.19p 71216
04/01/2012 36.13p 37.04p 35.68p 36.59p 379051
03/01/2012 36.36p 37.73p 36.31p 36.59p 215901
30/12/2011 37.28p 37.73p 36.13p 36.59p 53937
29/12/2011 37.28p 37.28p 36.36p 36.82p 59495
28/12/2011 35.68p 37.28p 35.68p 36.82p 111683
23/12/2011 34.76p 37.28p 34.76p 35.90p 232666
22/12/2011 37.05p 37.51p 34.76p 34.76p 402462
21/12/2011 36.82p 37.09p 35.95p 37.05p 173990
20/12/2011 37.51p 38.05p 35.68p 35.68p 132519
19/12/2011 38.88p 39.66p 36.91p 37.05p 136438
16/12/2011 39.33p 40.49p 38.65p 38.65p 34214
15/12/2011 39.79p 40.36p 39.33p 40.02p 25370
14/12/2011 40.25p 41.16p 39.33p 40.25p 3746575
13/12/2011 39.79p 40.25p 38.88p 40.25p 418184
12/12/2011 39.56p 40.71p 39.33p 39.33p 336217
09/12/2011 40.25p 40.25p 38.88p 39.11p 39064
08/12/2011 40.94p 40.94p 40.71p 40.71p 17826
07/12/2011 41.00p 41.00p 40.71p 40.94p 564755
06/12/2011 40.94p 41.56p 40.71p 40.94p 46739
05/12/2011 40.94p 41.24p 40.71p 40.71p 39313
02/12/2011 40.25p 41.56p 40.25p 40.71p 50730
01/12/2011 41.28p 41.28p 40.71p 40.71p 16013
30/11/2011 40.94p 41.41p 40.93p 40.94p 82515
29/11/2011 40.94p 41.82p 40.71p 40.94p 76328
28/11/2011 41.16p 41.39p 40.94p 40.94p 12035
25/11/2011 40.71p 41.16p 40.48p 40.71p 33262
24/11/2011 40.48p 40.98p 40.48p 40.48p 44595
23/11/2011 40.71p 40.73p 40.48p 40.48p 12752
22/11/2011 40.41p 40.71p 40.41p 40.71p 713
21/11/2011 40.25p 40.25p 39.79p 40.02p 24077
18/11/2011 40.25p 40.48p 39.79p 40.02p 5252088
17/11/2011 39.44p 40.02p 39.44p 40.02p 7899
16/11/2011 39.56p 42.08p 39.56p 40.14p 26977
15/11/2011 40.71p 40.83p 39.33p 40.02p 49374
14/11/2011 40.71p 41.35p 40.71p 40.94p 32461
11/11/2011 41.62p 41.62p 40.94p 40.94p 905963
10/11/2011 41.62p 41.93p 41.16p 41.62p 60233
09/11/2011 41.85p 42.54p 41.16p 41.62p 467703
08/11/2011 41.16p 41.62p 41.16p 41.62p 29836
07/11/2011 40.94p 41.07p 40.71p 40.71p 35081
04/11/2011 41.16p 42.08p 40.94p 40.94p 513942
03/11/2011 40.98p 41.16p 40.94p 41.16p 2313264
02/11/2011 41.16p 41.19p 40.98p 41.16p 97330
01/11/2011 42.08p 42.08p 41.16p 41.16p 57184
31/10/2011 41.62p 42.22p 41.16p 41.62p 62743
28/10/2011 42.08p 43.91p 41.62p 42.54p 1444476
27/10/2011 42.54p 42.83p 42.01p 42.54p 271162
26/10/2011 42.08p 42.59p 41.85p 42.08p 174634
25/10/2011 41.62p 42.59p 41.62p 42.08p 146104
24/10/2011 42.54p 42.54p 41.75p 42.54p 260354
21/10/2011 41.62p 42.54p 41.16p 42.08p 243090
20/10/2011 41.62p 42.28p 41.16p 41.16p 404702
19/10/2011 43.45p 43.45p 41.21p 42.08p 3129412
18/10/2011 43.91p 45.26p 43.75p 43.91p 412137
17/10/2011 47.57p 47.57p 44.14p 44.37p 1332180
14/10/2011 47.11p 47.65p 47.11p 47.34p 26630
13/10/2011 47.11p 47.11p 46.42p 46.42p 16737
12/10/2011 46.65p 47.12p 45.74p 45.74p 105404
11/10/2011 46.20p 47.34p 45.74p 46.65p 49615
10/10/2011 45.74p 46.56p 45.74p 45.74p 455810
07/10/2011 45.74p 46.88p 45.74p 46.20p 74478
06/10/2011 44.82p 46.91p 44.49p 45.74p 182827
05/10/2011 45.05p 45.05p 43.45p 43.91p 134805
04/10/2011 43.91p 44.14p 43.28p 43.68p 202746
03/10/2011 44.82p 46.50p 42.99p 43.91p 280053
30/09/2011 45.74p 45.74p 44.76p 45.74p 8703079
29/09/2011 45.74p 46.20p 44.82p 45.05p 1244923
28/09/2011 46.65p 48.02p 45.67p 45.74p 110414
27/09/2011 48.48p 49.40p 47.57p 48.25p 350401
26/09/2011 49.63p 49.63p 48.48p 48.71p 260497
23/09/2011 52.14p 52.30p 49.40p 49.40p 166531
22/09/2011 53.06p 54.07p 52.14p 52.14p 49897
21/09/2011 56.72p 56.72p 53.06p 53.29p 134678
20/09/2011 56.26p 57.63p 55.80p 56.26p 145979
19/09/2011 57.17p 57.63p 55.80p 57.40p 17003
16/09/2011 55.80p 58.09p 55.80p 57.17p 160808
15/09/2011 58.09p 58.09p 55.80p 56.03p 107460
14/09/2011 56.72p 57.76p 56.03p 56.03p 60981
13/09/2011 56.49p 57.44p 56.26p 56.26p 64060
12/09/2011 56.49p 57.44p 56.26p 56.49p 62639
09/09/2011 58.55p 58.55p 56.94p 56.94p 286
08/09/2011 59.00p 59.46p 57.63p 58.55p 2268266
07/09/2011 58.32p 58.55p 56.72p 57.86p 52627
06/09/2011 58.55p 58.55p 57.75p 58.55p 46704
05/09/2011 58.77p 58.77p 58.32p 58.32p 18615
02/09/2011 58.09p 58.83p 57.86p 57.86p 287024
01/09/2011 59.46p 61.29p 58.09p 58.09p 24300
31/08/2011 59.46p 61.29p 58.55p 61.29p 28432
30/08/2011 58.77p 59.92p 58.19p 59.00p 14784

*Close Price adjusted for both dividends and splits