Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
10/10/2018 33.85p 35.04p 33.39p 35.04p 155760
09/10/2018 33.57p 35.28p 33.57p 33.57p 78434
08/10/2018 34.40p 34.67p 33.85p 33.85p 66737
05/10/2018 33.57p 34.30p 33.21p 33.85p 2348936
04/10/2018 35.77p 36.38p 33.48p 33.85p 764683
03/10/2018 36.50p 37.14p 35.49p 35.68p 1085489
02/10/2018 35.77p 36.73p 35.68p 35.68p 3558836
01/10/2018 36.96p 36.96p 35.68p 35.68p 196459
28/09/2018 36.13p 37.41p 35.75p 35.86p 189115
27/09/2018 35.86p 38.42p 35.86p 36.59p 361751
26/09/2018 37.60p 37.61p 35.51p 36.59p 13685614
25/09/2018 33.75p 38.43p 32.77p 37.78p 1125682
24/09/2018 47.75p 47.75p 46.29p 46.93p 52255
21/09/2018 47.02p 47.75p 46.47p 46.47p 186665
20/09/2018 46.29p 47.75p 46.29p 47.02p 6560
19/09/2018 47.65p 47.65p 46.14p 46.93p 10160
18/09/2018 46.29p 47.20p 46.12p 46.65p 67498
17/09/2018 47.20p 47.20p 46.65p 46.65p 79
14/09/2018 46.65p 47.38p 46.17p 46.65p 137817
13/09/2018 47.02p 47.57p 46.65p 46.93p 14588
12/09/2018 47.57p 47.57p 45.93p 46.65p 17072
11/09/2018 46.65p 47.57p 46.29p 47.02p 24972
10/09/2018 47.57p 47.57p 46.84p 46.84p 2337
07/09/2018 46.84p 48.30p 46.65p 48.30p 66904
06/09/2018 47.02p 47.75p 46.65p 46.65p 47140
05/09/2018 47.57p 47.75p 46.59p 47.57p 93472
04/09/2018 47.57p 47.57p 46.65p 47.29p 70930
03/09/2018 47.02p 47.29p 46.17p 46.47p 39278
31/08/2018 45.65p 46.65p 45.65p 45.65p 27347
30/08/2018 45.92p 46.65p 45.92p 46.65p 54661
29/08/2018 45.92p 47.38p 44.92p 45.92p 18981
28/08/2018 46.65p 47.02p 45.65p 46.10p 105033
24/08/2018 46.47p 46.65p 44.46p 46.29p 23772
23/08/2018 45.28p 46.47p 45.28p 45.28p 38654
22/08/2018 46.65p 46.65p 45.32p 46.10p 3348901
21/08/2018 46.65p 46.65p 44.91p 45.74p 150403
20/08/2018 44.73p 46.12p 43.76p 46.10p 248050
17/08/2018 44.37p 45.46p 43.54p 45.14p 227211
16/08/2018 45.65p 45.65p 42.99p 43.09p 237699
15/08/2018 44.00p 44.90p 43.91p 44.78p 37443
14/08/2018 45.65p 45.65p 43.91p 43.91p 283465
13/08/2018 43.18p 46.62p 43.18p 45.05p 84947
10/08/2018 43.91p 45.54p 43.91p 44.59p 65765
09/08/2018 45.37p 45.37p 44.09p 44.87p 29770
08/08/2018 42.63p 43.91p 42.17p 43.04p 62908
07/08/2018 43.82p 43.91p 42.63p 42.63p 86166
06/08/2018 42.99p 45.10p 42.38p 42.67p 86582
03/08/2018 43.82p 43.91p 42.17p 42.99p 118329
02/08/2018 43.21p 43.45p 42.68p 43.45p 7701
01/08/2018 44.00p 45.74p 44.00p 44.32p 13370
31/07/2018 45.65p 46.10p 44.46p 45.19p 221010
30/07/2018 45.37p 47.45p 44.92p 45.69p 214318
27/07/2018 45.46p 45.46p 45.46p 45.46p 7548
26/07/2018 45.28p 46.70p 45.12p 45.28p 25802
25/07/2018 44.73p 45.70p 44.46p 45.42p 179030
24/07/2018 45.65p 45.65p 44.46p 45.56p 62581
23/07/2018 47.57p 47.57p 44.73p 44.82p 84005
20/07/2018 44.73p 47.57p 43.91p 46.65p 126548
19/07/2018 44.00p 46.65p 43.91p 45.88p 85764
18/07/2018 47.13p 47.13p 44.82p 45.33p 58767
17/07/2018 44.37p 47.29p 44.37p 46.65p 181038
16/07/2018 42.08p 46.51p 41.44p 45.92p 183743
13/07/2018 41.71p 42.63p 40.70p 41.58p 329529
12/07/2018 39.33p 41.44p 39.33p 40.89p 183038
11/07/2018 41.16p 41.53p 38.42p 39.33p 600531
10/07/2018 42.63p 44.18p 41.44p 43.82p 239406
09/07/2018 43.73p 43.73p 42.08p 42.81p 116458
06/07/2018 43.27p 43.90p 42.45p 42.99p 319104
05/07/2018 44.00p 45.22p 42.99p 43.45p 84092
04/07/2018 44.73p 45.22p 43.63p 44.00p 53909
03/07/2018 44.82p 45.37p 43.54p 44.73p 121407
02/07/2018 44.64p 46.22p 44.55p 44.82p 113325
29/06/2018 46.65p 48.85p 44.33p 44.37p 266774
28/06/2018 45.92p 47.46p 45.92p 47.11p 43281
27/06/2018 47.02p 47.60p 46.65p 46.65p 22923
26/06/2018 46.84p 47.57p 46.65p 47.20p 170617
25/06/2018 47.57p 48.37p 46.95p 47.75p 81826
22/06/2018 49.03p 50.13p 47.20p 47.20p 171868
21/06/2018 48.85p 50.31p 48.48p 48.85p 146971
20/06/2018 51.78p 51.78p 48.48p 48.48p 36054
19/06/2018 50.31p 50.66p 49.21p 50.31p 38893
18/06/2018 51.23p 51.23p 49.51p 50.40p 67810
15/06/2018 51.23p 51.23p 49.21p 49.95p 88395
14/06/2018 51.04p 51.04p 49.45p 50.68p 42578
13/06/2018 49.58p 50.42p 48.48p 49.76p 169981
12/06/2018 49.45p 50.64p 49.40p 50.40p 162779
11/06/2018 48.48p 50.13p 48.48p 49.76p 254260
08/06/2018 48.85p 49.85p 48.48p 48.48p 348190
07/06/2018 48.67p 51.05p 48.48p 48.67p 53259
06/06/2018 49.21p 50.84p 49.03p 49.03p 242462
05/06/2018 50.68p 50.68p 48.48p 48.48p 186878
04/06/2018 49.58p 50.31p 49.39p 49.58p 92324
01/06/2018 48.12p 50.63p 47.66p 49.58p 275152
31/05/2018 49.03p 49.21p 48.12p 48.12p 68764
30/05/2018 50.50p 50.50p 48.48p 48.67p 46163
29/05/2018 48.67p 50.59p 46.65p 49.58p 268398
25/05/2018 50.31p 50.31p 49.03p 49.03p 20093
24/05/2018 49.03p 50.64p 49.03p 49.03p 70380
23/05/2018 49.03p 50.39p 49.03p 49.03p 66222
22/05/2018 48.48p 51.21p 48.48p 49.40p 106434
21/05/2018 48.48p 50.59p 48.48p 49.40p 11678
18/05/2018 52.69p 52.69p 49.40p 49.40p 120149
17/05/2018 49.40p 51.41p 49.40p 50.22p 75071
16/05/2018 48.48p 51.78p 48.48p 49.40p 114428
15/05/2018 49.40p 52.87p 49.40p 49.40p 97329
14/05/2018 49.03p 51.96p 49.03p 50.59p 86629
11/05/2018 49.03p 51.19p 49.03p 50.31p 25174
10/05/2018 50.31p 50.38p 49.40p 49.40p 63962
09/05/2018 49.40p 50.86p 49.03p 50.86p 90747
08/05/2018 49.95p 51.29p 49.40p 49.95p 27676
04/05/2018 49.03p 51.41p 49.03p 49.03p 91176
03/05/2018 49.76p 51.23p 49.76p 50.50p 27818
02/05/2018 49.40p 50.65p 49.40p 50.22p 84431
01/05/2018 50.13p 50.68p 49.40p 50.22p 80223
30/04/2018 51.96p 51.96p 50.22p 50.22p 32516
27/04/2018 51.78p 51.78p 49.85p 50.59p 25399
26/04/2018 49.95p 51.48p 49.76p 51.23p 55413
25/04/2018 50.50p 50.50p 49.40p 49.85p 108179
24/04/2018 50.50p 51.59p 50.50p 51.59p 5013
23/04/2018 50.50p 52.27p 50.50p 50.50p 173910
20/04/2018 51.41p 52.34p 49.57p 51.41p 173679
19/04/2018 51.23p 51.41p 49.38p 51.41p 76943
18/04/2018 50.31p 50.31p 49.03p 50.13p 31119
17/04/2018 48.94p 49.54p 48.94p 49.40p 48826
16/04/2018 49.03p 50.12p 49.03p 49.03p 4426352
13/04/2018 48.85p 50.13p 46.65p 49.03p 236000
12/04/2018 51.41p 51.78p 50.53p 51.50p 93482
11/04/2018 53.06p 53.06p 50.13p 51.41p 14399
10/04/2018 51.96p 52.16p 50.50p 51.78p 72531
09/04/2018 50.13p 52.51p 50.13p 51.96p 239608
06/04/2018 51.96p 52.69p 50.24p 52.69p 229005
05/04/2018 50.13p 51.96p 49.76p 49.76p 49332
04/04/2018 50.31p 52.23p 48.28p 49.76p 148593
03/04/2018 53.06p 53.42p 50.50p 52.51p 202852
29/03/2018 51.41p 52.76p 50.31p 51.23p 715074
28/03/2018 51.41p 54.29p 51.41p 52.60p 128845
27/03/2018 52.32p 54.70p 51.41p 52.14p 331961
26/03/2018 54.89p 54.89p 52.07p 54.15p 102450
23/03/2018 54.70p 54.89p 51.95p 53.97p 60148
22/03/2018 53.97p 54.70p 51.59p 54.34p 195767
21/03/2018 56.72p 57.45p 54.15p 54.15p 85230
20/03/2018 55.80p 56.77p 54.15p 54.98p 79418
19/03/2018 54.15p 55.62p 54.15p 54.34p 28742
16/03/2018 55.07p 56.53p 54.15p 54.15p 263015
15/03/2018 56.53p 57.17p 55.07p 55.07p 44682
14/03/2018 57.45p 57.45p 55.07p 55.07p 59960
13/03/2018 54.34p 57.26p 54.34p 57.26p 8057
12/03/2018 56.17p 57.26p 55.25p 55.80p 34529
09/03/2018 56.53p 56.53p 54.89p 56.17p 9632098
08/03/2018 54.15p 57.34p 54.15p 54.89p 114311
07/03/2018 57.63p 57.63p 54.89p 55.07p 408776
06/03/2018 57.45p 57.45p 56.64p 56.90p 3176
05/03/2018 56.53p 56.90p 55.07p 56.17p 51201
02/03/2018 54.89p 56.97p 54.89p 54.89p 21918
01/03/2018 56.35p 56.72p 55.16p 55.80p 47508
28/02/2018 56.35p 56.53p 54.90p 55.25p 13620
27/02/2018 57.45p 57.45p 54.15p 55.07p 185272
26/02/2018 54.70p 56.21p 54.70p 55.07p 100192
23/02/2018 55.07p 56.20p 54.15p 55.07p 29247
22/02/2018 54.89p 56.72p 54.89p 55.07p 651822
21/02/2018 53.42p 56.62p 53.42p 55.07p 678890
20/02/2018 53.24p 54.89p 53.24p 54.89p 69585
19/02/2018 53.24p 57.32p 53.24p 54.89p 94864
16/02/2018 56.90p 57.26p 53.24p 57.26p 75162
15/02/2018 54.15p 57.29p 53.06p 54.15p 96081
14/02/2018 57.17p 57.33p 54.89p 56.26p 51646
13/02/2018 56.35p 57.36p 54.89p 56.08p 648122
12/02/2018 54.34p 56.87p 54.34p 55.98p 7306
09/02/2018 56.90p 57.54p 54.34p 55.89p 100568
08/02/2018 54.52p 57.10p 54.34p 55.07p 48552
07/02/2018 55.80p 57.49p 53.06p 56.35p 84620
06/02/2018 55.25p 55.80p 53.06p 53.24p 151805
05/02/2018 55.80p 56.72p 55.25p 55.98p 111369
02/02/2018 55.07p 56.72p 54.89p 56.08p 141715
01/02/2018 53.06p 56.17p 53.06p 54.98p 180357
31/01/2018 53.06p 55.98p 53.06p 55.25p 3400658
30/01/2018 51.23p 52.22p 49.40p 49.40p 690626
29/01/2018 53.06p 53.06p 50.31p 50.86p 131899
26/01/2018 51.78p 52.87p 50.31p 50.68p 389980
25/01/2018 51.23p 51.23p 50.31p 50.86p 874557
24/01/2018 50.31p 50.77p 50.31p 50.77p 383730
23/01/2018 51.12p 51.12p 50.43p 50.86p 400092
22/01/2018 51.41p 51.59p 50.61p 50.86p 82458
19/01/2018 51.04p 51.78p 50.18p 50.86p 605122
18/01/2018 50.50p 51.68p 50.31p 50.86p 183266
17/01/2018 53.06p 53.06p 50.50p 51.04p 314795
16/01/2018 50.86p 52.21p 50.31p 51.04p 57121
15/01/2018 53.06p 53.06p 50.31p 50.50p 120467
12/01/2018 50.13p 52.45p 48.92p 50.50p 335659
11/01/2018 48.48p 50.50p 48.19p 49.76p 1485292
10/01/2018 48.48p 48.48p 47.68p 48.12p 335766
09/01/2018 49.03p 49.21p 47.57p 48.48p 766041
08/01/2018 49.03p 50.31p 48.85p 48.85p 294219
05/01/2018 49.40p 49.40p 48.30p 48.30p 586087
04/01/2018 49.40p 50.09p 48.07p 48.30p 262806
03/01/2018 49.40p 49.40p 47.57p 48.48p 500451
02/01/2018 50.68p 50.68p 47.93p 48.48p 270615
29/12/2017 48.94p 50.54p 48.71p 50.08p 82924
28/12/2017 48.48p 48.48p 47.71p 48.48p 298089
27/12/2017 48.48p 49.51p 47.69p 48.48p 1324279

*Close Price adjusted for both dividends and splits