Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
26/01/2010 31.56p 32.52p 31.56p 32.25p 20854
25/01/2010 32.02p 32.93p 31.58p 32.25p 47601
22/01/2010 32.93p 32.93p 32.02p 32.47p 99675
21/01/2010 34.08p 34.08p 32.48p 33.16p 13051
20/01/2010 31.56p 33.85p 31.56p 33.85p 167458
19/01/2010 30.87p 31.33p 30.37p 31.33p 2733
18/01/2010 30.19p 31.15p 30.19p 30.87p 44830
15/01/2010 30.19p 31.22p 30.19p 30.87p 66784
14/01/2010 30.19p 31.56p 30.19p 30.87p 128884
13/01/2010 30.64p 30.87p 29.57p 30.64p 51532
12/01/2010 30.19p 31.10p 29.51p 29.73p 101306
11/01/2010 30.19p 31.10p 29.57p 30.64p 39573
08/01/2010 31.33p 31.33p 29.33p 30.64p 64418
07/01/2010 29.27p 31.15p 28.99p 30.87p 8089
06/01/2010 29.27p 29.91p 28.82p 29.27p 30944
05/01/2010 30.19p 30.42p 28.82p 29.73p 217948
04/01/2010 29.27p 30.55p 29.27p 29.50p 56105
31/12/2009 30.64p 31.09p 30.19p 30.19p 61300
30/12/2009 29.27p 30.64p 28.82p 30.64p 41541
29/12/2009 29.96p 30.55p 29.73p 30.19p 34906
24/12/2009 30.19p 30.83p 29.96p 29.96p 26874
23/12/2009 30.64p 31.19p 30.34p 30.87p 9715
22/12/2009 31.10p 31.69p 30.19p 30.64p 52301
21/12/2009 31.56p 31.77p 31.56p 31.56p 17632
18/12/2009 32.70p 32.85p 31.33p 31.79p 110272
17/12/2009 32.93p 33.62p 32.81p 33.16p 297306
16/12/2009 33.16p 33.98p 32.70p 33.85p 569709
15/12/2009 33.39p 34.53p 32.79p 33.62p 126770
14/12/2009 32.70p 34.30p 32.70p 33.62p 744795
11/12/2009 32.02p 33.85p 31.61p 32.70p 1972667
10/12/2009 30.19p 31.97p 30.19p 31.33p 558344
09/12/2009 28.36p 29.27p 28.36p 29.27p 96843
08/12/2009 29.50p 30.44p 28.36p 29.27p 23730
07/12/2009 28.36p 29.50p 27.94p 29.50p 114673
04/12/2009 29.27p 29.27p 28.36p 29.04p 20024
03/12/2009 27.90p 29.04p 27.90p 29.04p 426589
02/12/2009 29.27p 30.19p 26.99p 27.44p 159702
01/12/2009 30.19p 30.19p 29.39p 30.19p 946441
30/11/2009 29.27p 30.86p 29.27p 30.64p 123167
27/11/2009 31.10p 31.10p 29.73p 30.19p 38455
26/11/2009 29.27p 30.42p 29.27p 30.42p 117936
25/11/2009 30.64p 30.64p 29.45p 29.73p 51292
24/11/2009 31.10p 31.10p 29.50p 30.19p 80949
23/11/2009 31.10p 32.93p 30.42p 30.87p 79962
20/11/2009 31.10p 31.79p 31.10p 31.79p 4701
19/11/2009 31.10p 32.70p 31.10p 31.56p 31088
18/11/2009 32.02p 32.93p 31.13p 31.33p 91617
17/11/2009 32.47p 34.46p 32.02p 32.02p 46617
16/11/2009 32.02p 34.76p 30.43p 33.62p 4343606
13/11/2009 31.10p 31.56p 29.25p 31.10p 229634
12/11/2009 29.27p 30.19p 28.99p 30.19p 58987
11/11/2009 28.82p 30.86p 28.24p 28.59p 115481
10/11/2009 29.27p 29.73p 29.27p 29.73p 22883
09/11/2009 29.27p 29.27p 28.82p 29.04p 23833
06/11/2009 29.50p 31.10p 28.82p 29.50p 155041
05/11/2009 28.82p 31.10p 28.82p 30.19p 66725
04/11/2009 26.99p 30.87p 26.99p 30.64p 149386
03/11/2009 28.36p 28.36p 27.44p 28.36p 679977
02/11/2009 30.19p 30.19p 28.82p 29.04p 437602
30/10/2009 31.10p 31.10p 29.73p 29.73p 257454
29/10/2009 31.10p 31.10p 30.19p 30.19p 81667
28/10/2009 31.10p 32.25p 31.10p 32.25p 123211
27/10/2009 33.16p 33.16p 31.33p 32.25p 60564
26/10/2009 32.93p 33.16p 32.93p 33.16p 19250
23/10/2009 32.93p 32.93p 32.93p 32.93p 4372
22/10/2009 34.30p 34.30p 32.93p 32.93p 9948
21/10/2009 32.25p 34.30p 32.02p 34.30p 138046
20/10/2009 32.93p 33.85p 32.93p 33.85p 43571
19/10/2009 34.53p 34.99p 32.93p 33.85p 259794
16/10/2009 32.47p 32.93p 32.47p 32.93p 34467
15/10/2009 34.30p 34.30p 32.70p 33.85p 64366
14/10/2009 33.39p 33.85p 32.47p 32.70p 10495500
13/10/2009 32.02p 32.02p 31.33p 31.33p 133684
12/10/2009 34.30p 34.30p 32.47p 33.16p 332813
09/10/2009 34.53p 34.53p 32.93p 33.39p 36234
08/10/2009 32.02p 34.30p 32.02p 34.30p 157118
07/10/2009 33.85p 33.85p 33.85p 33.85p 15488
06/10/2009 32.02p 32.47p 32.02p 32.47p 14779
05/10/2009 32.02p 32.93p 32.02p 32.47p 66114
02/10/2009 31.10p 32.93p 30.64p 31.56p 53014
01/10/2009 32.02p 32.93p 32.02p 32.93p 25143
30/09/2009 33.85p 33.85p 32.93p 32.93p 1634
29/09/2009 32.02p 33.39p 31.10p 33.39p 102280
28/09/2009 32.93p 33.16p 31.33p 32.93p 138239
25/09/2009 34.30p 34.30p 32.70p 34.30p 170743
24/09/2009 37.28p 37.28p 34.76p 36.59p 492942
23/09/2009 37.05p 37.05p 36.13p 36.59p 118511
22/09/2009 36.59p 36.59p 36.13p 36.36p 151785
21/09/2009 34.76p 36.59p 34.76p 36.13p 43484

*Close Price adjusted for both dividends and splits