Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
26/08/2011 59.92p 59.92p 58.55p 59.00p 108048
25/08/2011 61.06p 61.52p 60.76p 61.29p 18231
24/08/2011 61.06p 61.06p 60.15p 60.15p 850
23/08/2011 59.46p 60.37p 59.46p 59.46p 619040
22/08/2011 60.02p 61.75p 59.46p 59.46p 29124
19/08/2011 61.29p 61.29p 59.00p 61.29p 97934
18/08/2011 64.26p 64.49p 62.20p 62.20p 181736
17/08/2011 65.86p 65.86p 63.12p 63.58p 199497
16/08/2011 64.03p 66.09p 64.03p 65.86p 87179
15/08/2011 63.58p 66.78p 63.12p 66.78p 162968
12/08/2011 60.83p 64.03p 59.92p 63.35p 188171
11/08/2011 58.77p 59.92p 58.09p 59.92p 141305
10/08/2011 55.80p 60.60p 54.89p 59.46p 603868
09/08/2011 51.46p 55.16p 51.46p 54.89p 580768
08/08/2011 55.80p 57.63p 51.23p 53.06p 492956
05/08/2011 57.17p 58.55p 54.43p 57.63p 765394
04/08/2011 64.26p 65.63p 53.97p 59.23p 815958
03/08/2011 66.09p 66.11p 64.03p 64.03p 335711
02/08/2011 69.98p 69.98p 66.78p 67.92p 8576213
01/08/2011 68.61p 69.75p 67.52p 68.84p 145328
29/07/2011 66.78p 68.61p 66.32p 67.24p 4775659
28/07/2011 67.01p 68.46p 66.55p 67.01p 227794
27/07/2011 68.15p 69.06p 66.32p 66.32p 62151
26/07/2011 68.38p 68.38p 66.55p 67.24p 35911
25/07/2011 66.32p 68.39p 66.32p 66.55p 37911
22/07/2011 68.61p 68.61p 67.69p 68.15p 19234
21/07/2011 67.69p 68.61p 66.55p 66.55p 273879
20/07/2011 66.32p 66.78p 65.86p 66.32p 283247
19/07/2011 67.24p 67.36p 65.11p 66.55p 1989035
18/07/2011 67.92p 69.52p 67.24p 67.24p 1215810
15/07/2011 67.92p 69.99p 67.69p 68.61p 145603
14/07/2011 69.98p 69.98p 67.74p 68.61p 107226
13/07/2011 69.98p 71.12p 68.84p 69.52p 169434
12/07/2011 68.61p 70.44p 68.15p 70.21p 855652
11/07/2011 68.61p 70.12p 68.61p 69.98p 1166798
08/07/2011 69.52p 69.98p 67.92p 69.52p 241160
07/07/2011 67.69p 69.43p 66.89p 69.41p 2505017
06/07/2011 67.69p 67.69p 64.95p 66.78p 1061868
05/07/2011 63.35p 67.28p 60.83p 66.78p 4516284
04/07/2011 60.37p 61.75p 59.46p 60.83p 805285
01/07/2011 61.29p 61.29p 60.26p 60.26p 134806
30/06/2011 61.29p 61.98p 59.92p 60.03p 123896
29/06/2011 60.37p 61.94p 60.20p 60.95p 1162500
28/06/2011 59.46p 60.15p 58.73p 59.69p 218950
27/06/2011 60.30p 60.30p 58.78p 59.12p 58773
24/06/2011 60.60p 60.83p 58.77p 59.92p 244140
23/06/2011 60.37p 60.37p 58.94p 59.46p 80239
22/06/2011 59.46p 60.37p 59.35p 59.46p 63154
21/06/2011 61.06p 61.06p 57.63p 59.92p 174265
20/06/2011 61.06p 61.06p 59.31p 59.92p 190468
17/06/2011 59.46p 60.80p 58.09p 59.00p 168953
16/06/2011 59.23p 60.37p 58.55p 59.46p 300888
15/06/2011 59.46p 63.80p 58.70p 59.69p 229511
14/06/2011 58.55p 59.23p 58.55p 59.23p 44072
13/06/2011 59.00p 59.25p 58.55p 58.55p 30907
10/06/2011 60.37p 60.83p 59.23p 59.23p 523056
09/06/2011 58.62p 59.43p 58.62p 59.00p 104280
08/06/2011 56.94p 59.46p 56.94p 58.32p 242049
07/06/2011 58.09p 58.55p 57.27p 58.55p 140165
06/06/2011 57.63p 59.23p 57.63p 58.55p 623052
03/06/2011 58.55p 58.55p 57.63p 57.63p 132408
02/06/2011 56.72p 58.55p 56.72p 57.63p 150418
01/06/2011 56.94p 58.55p 56.03p 58.55p 1152926
31/05/2011 55.80p 56.72p 55.17p 56.03p 228013
27/05/2011 55.80p 55.80p 54.43p 54.43p 20748
26/05/2011 54.43p 54.78p 54.43p 54.43p 91349
25/05/2011 54.66p 54.70p 53.70p 54.43p 96183
24/05/2011 53.97p 55.42p 53.29p 53.74p 157105
23/05/2011 53.97p 54.89p 53.51p 53.51p 33234
20/05/2011 54.11p 54.11p 53.97p 53.97p 863
19/05/2011 54.02p 54.02p 53.97p 53.97p 27244
18/05/2011 54.43p 54.89p 54.39p 54.66p 274807
17/05/2011 55.11p 55.11p 53.51p 54.66p 539497
16/05/2011 57.40p 57.40p 55.11p 55.80p 48529
13/05/2011 56.72p 56.94p 54.99p 55.11p 217236
12/05/2011 55.80p 56.49p 55.57p 55.57p 171540
11/05/2011 56.03p 56.26p 55.60p 56.03p 50426
10/05/2011 56.72p 56.94p 55.80p 56.94p 672202
09/05/2011 56.26p 56.26p 56.03p 56.03p 17017
06/05/2011 55.80p 55.80p 54.89p 55.11p 47510
05/05/2011 56.72p 57.40p 55.34p 56.03p 531932
04/05/2011 57.17p 57.63p 55.63p 57.63p 269515
03/05/2011 55.11p 57.17p 55.11p 55.80p 53487
28/04/2011 55.80p 56.72p 55.65p 56.26p 69966
27/04/2011 55.80p 55.80p 54.71p 55.80p 2155132
26/04/2011 54.89p 56.94p 52.94p 54.89p 558892
21/04/2011 52.14p 53.63p 52.14p 53.63p 164803
20/04/2011 51.68p 52.14p 51.45p 52.14p 48365
19/04/2011 51.23p 52.00p 51.23p 51.91p 418418
18/04/2011 51.91p 51.91p 51.18p 51.91p 69021
15/04/2011 51.91p 52.14p 50.20p 52.14p 1369232
14/04/2011 51.68p 52.03p 50.32p 51.68p 34268
13/04/2011 51.00p 51.68p 49.47p 51.68p 148649
12/04/2011 49.40p 50.49p 49.40p 49.97p 29288
11/04/2011 50.31p 50.31p 48.78p 50.31p 43184
08/04/2011 50.31p 50.31p 49.29p 49.74p 120897
07/04/2011 47.80p 50.08p 47.57p 50.08p 175482
06/04/2011 48.33p 48.76p 48.33p 48.48p 29743
05/04/2011 48.71p 49.12p 48.48p 48.60p 153633
04/04/2011 48.48p 49.40p 47.57p 48.60p 642159
01/04/2011 50.08p 50.08p 48.03p 48.03p 1283219
31/03/2011 50.77p 50.86p 48.48p 48.48p 583995
30/03/2011 49.63p 50.77p 48.71p 48.71p 256288
29/03/2011 52.14p 52.37p 49.40p 49.40p 588671
28/03/2011 51.46p 51.91p 49.90p 51.23p 146792
25/03/2011 49.40p 51.00p 49.40p 51.00p 86922
24/03/2011 50.77p 52.46p 49.40p 49.40p 169526
23/03/2011 53.06p 53.40p 50.77p 50.77p 242902
22/03/2011 51.91p 53.50p 51.91p 52.37p 230223
21/03/2011 52.14p 52.95p 50.77p 51.68p 140673
18/03/2011 50.31p 51.83p 49.40p 50.31p 215999
17/03/2011 49.40p 50.31p 49.40p 49.40p 156113
16/03/2011 48.94p 50.04p 48.48p 49.74p 52412
15/03/2011 48.71p 48.71p 47.57p 48.03p 127523
14/03/2011 49.17p 49.58p 48.94p 48.94p 26884
11/03/2011 50.08p 50.31p 48.94p 49.28p 182784
10/03/2011 51.23p 51.82p 49.85p 50.31p 251501
09/03/2011 52.60p 52.62p 51.68p 52.14p 99312
08/03/2011 53.51p 53.51p 52.83p 52.83p 39264
07/03/2011 53.97p 53.97p 53.06p 53.51p 1016793
04/03/2011 55.11p 56.03p 53.97p 53.97p 35518
03/03/2011 55.39p 55.39p 54.89p 55.11p 903946
02/03/2011 55.80p 55.80p 55.34p 55.34p 30931
01/03/2011 55.80p 55.80p 53.97p 55.80p 108725
28/02/2011 55.57p 55.80p 54.61p 55.80p 56831
25/02/2011 54.89p 54.89p 53.97p 54.66p 41272
24/02/2011 53.97p 54.89p 53.06p 53.97p 175949
23/02/2011 53.51p 53.76p 52.60p 52.71p 630296
22/02/2011 56.03p 57.17p 54.31p 54.89p 2072087
21/02/2011 56.03p 57.99p 55.80p 56.49p 291073
18/02/2011 57.04p 57.98p 56.85p 57.29p 29150
17/02/2011 58.09p 58.14p 56.88p 57.86p 88247
16/02/2011 56.88p 57.63p 56.88p 57.17p 8046777
15/02/2011 58.32p 58.32p 57.63p 58.09p 170634
14/02/2011 57.99p 58.09p 56.94p 56.94p 1006008
11/02/2011 56.94p 58.92p 56.72p 56.72p 285746
10/02/2011 54.89p 58.55p 54.30p 57.63p 2474582
09/02/2011 53.97p 54.89p 53.19p 54.89p 1342698
08/02/2011 53.97p 54.28p 52.14p 53.74p 463278
07/02/2011 53.97p 54.20p 52.97p 53.29p 353994
04/02/2011 53.74p 53.97p 51.37p 53.06p 1051562
03/02/2011 53.06p 53.97p 52.14p 52.60p 445776
02/02/2011 49.40p 52.37p 48.99p 51.23p 1327852
01/02/2011 48.48p 49.40p 47.80p 48.48p 120262
31/01/2011 48.48p 48.48p 46.80p 48.48p 40204
28/01/2011 48.94p 49.20p 47.11p 48.03p 844913
27/01/2011 49.85p 50.31p 49.40p 49.40p 42435
26/01/2011 49.40p 49.63p 49.40p 49.63p 13039
25/01/2011 49.85p 50.13p 49.42p 49.85p 30179
24/01/2011 50.31p 50.50p 49.40p 49.85p 66715
21/01/2011 49.17p 50.54p 48.48p 50.31p 401755
20/01/2011 50.08p 50.54p 47.97p 50.31p 251866
19/01/2011 51.00p 51.00p 48.03p 49.17p 239568
18/01/2011 50.31p 51.08p 49.40p 49.85p 563863
17/01/2011 50.77p 51.23p 49.64p 50.77p 442573
14/01/2011 49.17p 51.68p 48.53p 50.31p 139708
13/01/2011 47.80p 49.17p 47.80p 49.17p 345407
12/01/2011 48.03p 48.59p 46.35p 47.80p 1051236
11/01/2011 47.57p 47.57p 46.84p 47.11p 121450
10/01/2011 47.34p 47.34p 46.42p 46.42p 13993
07/01/2011 47.11p 47.75p 46.42p 46.42p 79802
06/01/2011 48.71p 48.71p 47.11p 47.11p 331193
05/01/2011 45.97p 48.94p 45.97p 48.25p 498160
04/01/2011 46.65p 47.34p 46.32p 47.34p 21287
31/12/2010 46.65p 47.34p 45.84p 46.88p 68012
30/12/2010 45.28p 46.65p 42.59p 46.20p 461854
29/12/2010 43.45p 44.14p 42.52p 44.14p 6657
24/12/2010 43.91p 43.91p 43.45p 43.45p 0
23/12/2010 42.99p 44.99p 42.77p 43.91p 104219
22/12/2010 44.37p 44.82p 44.06p 44.59p 149835
21/12/2010 42.99p 44.82p 42.99p 44.82p 814909
20/12/2010 42.99p 44.59p 42.92p 42.99p 124158
17/12/2010 43.45p 44.66p 43.45p 44.59p 10476
16/12/2010 42.54p 45.46p 42.36p 44.82p 402840
15/12/2010 40.02p 41.73p 40.02p 40.94p 218457
14/12/2010 41.85p 42.54p 40.40p 41.39p 33055
13/12/2010 42.31p 42.31p 40.42p 41.85p 6936
10/12/2010 41.62p 42.31p 41.19p 42.31p 34677
09/12/2010 42.99p 42.99p 41.19p 41.62p 46428
08/12/2010 41.16p 42.99p 41.16p 42.99p 90307
07/12/2010 39.33p 42.99p 39.33p 42.31p 239441
06/12/2010 40.25p 41.16p 39.33p 40.71p 409254
03/12/2010 39.56p 39.56p 39.37p 39.56p 53674
02/12/2010 39.33p 40.71p 39.14p 39.79p 507769
01/12/2010 39.33p 39.33p 38.88p 38.88p 303574
30/11/2010 38.65p 38.75p 38.65p 38.65p 8677
29/11/2010 38.65p 39.11p 38.65p 39.11p 28423
26/11/2010 39.33p 39.33p 38.65p 39.33p 3280
25/11/2010 39.56p 39.87p 38.65p 39.33p 55752
24/11/2010 39.56p 40.01p 38.70p 39.56p 14670
23/11/2010 40.25p 40.81p 38.42p 39.56p 152193
22/11/2010 42.08p 42.99p 40.52p 41.16p 742364
19/11/2010 41.16p 41.16p 40.25p 40.25p 69049
18/11/2010 39.56p 40.67p 39.56p 40.48p 45354
17/11/2010 40.71p 40.82p 39.56p 39.56p 97633
16/11/2010 41.16p 42.37p 40.25p 40.71p 20583
15/11/2010 42.99p 42.99p 40.25p 40.94p 84474
12/11/2010 41.16p 41.99p 40.42p 40.48p 214393
11/11/2010 41.62p 42.77p 41.47p 41.62p 145745
10/11/2010 42.77p 42.94p 41.62p 41.62p 366621

*Close Price adjusted for both dividends and splits