Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
10/03/2017 62.20p 63.35p 62.20p 62.20p 32445
09/03/2017 62.20p 63.30p 62.20p 62.20p 38683
08/03/2017 64.03p 64.03p 62.20p 62.66p 70374
07/03/2017 63.35p 63.58p 62.20p 63.12p 1138886
06/03/2017 64.03p 64.03p 63.12p 63.12p 79932
03/03/2017 62.43p 63.73p 62.20p 62.43p 67138
02/03/2017 63.80p 64.09p 62.20p 63.80p 15071459
01/03/2017 63.58p 64.03p 63.58p 64.03p 58167
28/02/2017 64.03p 64.03p 63.12p 63.12p 102112
27/02/2017 64.03p 64.03p 63.35p 63.35p 58945
24/02/2017 63.80p 64.03p 63.74p 63.80p 33647
23/02/2017 63.80p 64.03p 63.53p 63.58p 168295
22/02/2017 64.03p 64.21p 63.12p 63.35p 175951
21/02/2017 64.03p 64.03p 63.37p 64.03p 85992
20/02/2017 64.49p 64.49p 63.40p 64.03p 91394
17/02/2017 64.03p 64.26p 63.58p 63.80p 540987
16/02/2017 64.26p 64.49p 64.26p 64.26p 27266
15/02/2017 64.95p 65.18p 64.03p 64.26p 646283
14/02/2017 65.86p 65.86p 64.60p 65.18p 120982
13/02/2017 65.41p 65.41p 64.67p 64.72p 177035
10/02/2017 65.86p 65.86p 64.45p 64.72p 239015
09/02/2017 65.77p 66.09p 65.41p 66.09p 74486
08/02/2017 66.09p 66.09p 65.41p 65.41p 102197
07/02/2017 65.86p 66.08p 65.41p 65.41p 152880
06/02/2017 67.24p 68.61p 65.71p 65.86p 608908
03/02/2017 64.95p 64.95p 63.05p 64.95p 469046
02/02/2017 66.78p 66.78p 63.12p 63.58p 175848
01/02/2017 66.09p 66.43p 64.55p 65.41p 1869982
31/01/2017 64.03p 64.03p 62.96p 63.58p 142569
30/01/2017 64.03p 64.03p 62.81p 63.12p 127610
27/01/2017 62.66p 63.58p 62.66p 63.12p 22105
26/01/2017 63.58p 64.03p 60.93p 64.03p 94517
25/01/2017 63.80p 63.80p 60.55p 63.80p 178369
24/01/2017 60.74p 62.78p 60.74p 62.55p 32703
23/01/2017 63.58p 63.58p 60.59p 61.52p 70250
20/01/2017 61.29p 62.94p 60.59p 62.20p 61640
19/01/2017 64.03p 64.03p 60.65p 61.29p 29784
18/01/2017 64.03p 64.03p 60.83p 61.52p 48839
17/01/2017 62.20p 62.32p 60.44p 61.06p 67290
16/01/2017 64.03p 64.03p 60.37p 62.09p 46333
13/01/2017 64.03p 64.03p 61.29p 62.20p 50440
12/01/2017 61.29p 62.66p 61.75p 62.66p 0
11/01/2017 61.29p 62.48p 59.69p 61.75p 197087
10/01/2017 61.75p 61.75p 60.31p 61.29p 145446
09/01/2017 58.55p 61.11p 57.63p 60.15p 189909
06/01/2017 57.63p 60.15p 57.63p 58.89p 209353
05/01/2017 60.83p 60.83p 58.09p 58.09p 46932
04/01/2017 61.29p 61.29p 57.63p 59.00p 133844
03/01/2017 58.55p 59.46p 57.48p 59.23p 93545
30/12/2016 58.70p 59.92p 58.70p 59.92p 5487
29/12/2016 58.77p 59.46p 58.59p 58.77p 29203
28/12/2016 58.55p 61.29p 58.55p 59.92p 13741
23/12/2016 57.63p 59.46p 57.63p 59.46p 1103836
22/12/2016 59.23p 59.23p 57.81p 59.23p 8252
21/12/2016 57.86p 59.00p 57.86p 57.86p 14428
20/12/2016 59.00p 59.00p 58.77p 58.77p 0
19/12/2016 59.00p 59.00p 59.00p 59.00p 657545
16/12/2016 60.83p 60.83p 59.00p 60.15p 37616
15/12/2016 60.37p 60.37p 57.63p 58.77p 49898
14/12/2016 58.55p 59.46p 58.09p 59.23p 70288
13/12/2016 59.46p 60.83p 58.55p 58.77p 145590
12/12/2016 59.46p 60.83p 59.00p 59.23p 122292
09/12/2016 60.83p 63.12p 60.15p 62.89p 677001
08/12/2016 60.15p 60.19p 60.03p 60.15p 36774
07/12/2016 60.37p 61.29p 58.55p 59.46p 367334
06/12/2016 60.37p 60.37p 59.00p 59.46p 110674
05/12/2016 60.60p 60.72p 59.69p 59.69p 45792
02/12/2016 60.60p 60.83p 60.60p 60.60p 14855
01/12/2016 60.60p 62.21p 60.60p 60.83p 20806
30/11/2016 61.52p 61.52p 59.69p 61.29p 176942
29/11/2016 61.75p 62.80p 61.29p 62.43p 26647
28/11/2016 61.33p 62.80p 61.29p 62.20p 30786
25/11/2016 61.29p 62.54p 61.29p 62.43p 14263
24/11/2016 63.58p 63.58p 61.35p 62.66p 39133
23/11/2016 62.66p 63.59p 61.29p 62.43p 109987
22/11/2016 63.18p 64.03p 63.18p 63.46p 25426
21/11/2016 63.58p 64.03p 61.29p 61.52p 25718
18/11/2016 61.06p 64.03p 61.06p 63.80p 14479
17/11/2016 64.03p 64.03p 61.15p 61.98p 17685
16/11/2016 59.46p 64.03p 59.46p 62.89p 314536
15/11/2016 61.29p 61.47p 59.46p 60.60p 474265
14/11/2016 60.60p 60.74p 60.60p 60.60p 4023
11/11/2016 61.29p 61.29p 59.46p 60.49p 377797
10/11/2016 59.46p 60.37p 58.09p 59.69p 1000551
09/11/2016 56.72p 59.00p 56.08p 57.63p 153070
08/11/2016 62.20p 62.20p 59.46p 60.72p 42927
07/11/2016 60.83p 62.09p 59.50p 60.83p 62828
04/11/2016 61.29p 63.01p 59.69p 60.60p 135085
03/11/2016 61.29p 63.12p 61.29p 61.29p 46571
02/11/2016 61.29p 64.56p 61.06p 61.75p 196059
01/11/2016 64.95p 64.95p 62.20p 64.15p 74923
31/10/2016 64.95p 65.05p 62.49p 64.72p 53630
28/10/2016 63.12p 65.02p 63.12p 64.49p 92099
27/10/2016 63.80p 65.18p 63.80p 64.95p 99356
26/10/2016 63.12p 65.41p 62.70p 63.80p 239321
25/10/2016 64.03p 65.41p 63.19p 65.41p 161990
24/10/2016 61.98p 64.03p 61.98p 63.80p 385876
21/10/2016 62.20p 63.68p 59.46p 63.00p 405345
20/10/2016 60.37p 60.53p 59.46p 59.46p 295975
19/10/2016 59.46p 59.92p 59.46p 59.46p 19540
18/10/2016 59.46p 59.92p 58.77p 59.46p 182578
17/10/2016 59.46p 59.92p 59.46p 59.46p 43392
14/10/2016 60.37p 60.37p 59.46p 59.46p 32946
13/10/2016 59.69p 59.92p 59.69p 59.69p 133379
12/10/2016 59.92p 60.24p 59.69p 59.69p 122008
11/10/2016 59.46p 59.92p 58.55p 59.69p 70781
10/10/2016 58.55p 59.77p 58.55p 59.46p 12579
07/10/2016 58.55p 59.77p 58.55p 58.55p 53303
06/10/2016 58.55p 60.27p 58.55p 58.55p 96205
05/10/2016 64.95p 64.95p 58.55p 58.55p 172669
04/10/2016 61.29p 64.95p 60.06p 61.75p 171580
03/10/2016 60.15p 60.15p 58.27p 59.69p 292180
30/09/2016 58.55p 59.62p 56.72p 56.72p 117748
29/09/2016 60.37p 60.37p 58.55p 58.55p 45466
28/09/2016 58.55p 59.46p 57.63p 58.77p 2401355
27/09/2016 57.21p 58.09p 57.21p 57.63p 12795
26/09/2016 57.63p 58.32p 56.72p 56.72p 46046
23/09/2016 54.89p 58.55p 54.89p 57.63p 80732
22/09/2016 55.80p 58.55p 55.80p 57.63p 101670
21/09/2016 57.63p 57.63p 55.19p 57.17p 3552
20/09/2016 57.63p 57.63p 55.80p 55.80p 11245
19/09/2016 57.63p 57.63p 55.22p 55.57p 74189
16/09/2016 54.89p 57.67p 54.89p 54.89p 115897
15/09/2016 55.80p 57.80p 55.19p 56.03p 16353
14/09/2016 55.80p 58.25p 55.80p 57.29p 27805
13/09/2016 57.63p 57.74p 55.11p 55.11p 41595
12/09/2016 59.46p 59.46p 56.67p 57.86p 76567
09/09/2016 57.63p 58.98p 57.40p 57.40p 42359
08/09/2016 57.63p 58.98p 57.63p 57.63p 32227
07/09/2016 59.46p 59.46p 57.62p 58.09p 42628
06/09/2016 58.09p 59.39p 58.09p 58.09p 69098
05/09/2016 56.72p 58.41p 55.34p 56.94p 200266
02/09/2016 54.89p 57.52p 54.89p 54.89p 103290
01/09/2016 55.80p 57.63p 55.80p 56.26p 114837
31/08/2016 58.09p 58.09p 54.89p 54.89p 23102
30/08/2016 54.89p 57.63p 54.89p 55.57p 101115
26/08/2016 56.26p 58.09p 56.26p 56.72p 85978
25/08/2016 56.72p 57.23p 55.57p 56.26p 21466
24/08/2016 57.51p 57.63p 57.07p 57.40p 100290
23/08/2016 58.77p 58.77p 57.17p 57.40p 25577
22/08/2016 56.72p 58.09p 56.72p 57.40p 63698
19/08/2016 58.09p 58.09p 57.86p 57.86p 38868
18/08/2016 58.09p 58.09p 57.97p 57.97p 7558
17/08/2016 59.00p 59.00p 57.10p 58.32p 60068
16/08/2016 59.00p 59.00p 56.72p 58.77p 62174
15/08/2016 57.86p 58.55p 56.72p 57.86p 462118
12/08/2016 58.55p 58.55p 57.01p 57.63p 61934
11/08/2016 59.00p 59.00p 57.17p 57.17p 9853
10/08/2016 57.40p 58.55p 55.69p 58.55p 184507
09/08/2016 58.55p 58.55p 56.15p 58.55p 45285
08/08/2016 57.50p 57.50p 56.26p 56.72p 100762
05/08/2016 59.00p 59.00p 55.62p 57.40p 50035
04/08/2016 57.37p 57.37p 56.49p 56.49p 11737
03/08/2016 55.34p 58.55p 55.34p 55.34p 108206
02/08/2016 55.57p 55.86p 54.89p 55.11p 37321
01/08/2016 56.72p 57.50p 56.72p 56.83p 23263
29/07/2016 58.55p 58.55p 55.45p 55.80p 41881
28/07/2016 58.55p 58.55p 55.69p 57.63p 60865
27/07/2016 55.34p 57.74p 55.34p 55.34p 67504
26/07/2016 57.63p 57.63p 54.89p 55.57p 124020
25/07/2016 57.63p 57.63p 55.34p 55.34p 572009
22/07/2016 57.86p 57.86p 55.29p 57.86p 48811
21/07/2016 54.89p 57.63p 54.89p 57.63p 18260
20/07/2016 54.43p 56.60p 54.43p 56.60p 136376
19/07/2016 56.26p 56.26p 54.43p 54.43p 27030
18/07/2016 54.89p 56.48p 54.20p 54.43p 1097479
15/07/2016 56.26p 56.72p 56.00p 56.26p 25198
14/07/2016 56.72p 57.25p 55.80p 55.80p 70223
13/07/2016 57.63p 57.63p 56.72p 56.72p 34710
12/07/2016 56.72p 57.36p 55.57p 56.72p 36786
11/07/2016 58.55p 58.55p 56.72p 57.40p 1193653
08/07/2016 57.86p 57.86p 57.12p 57.40p 84223
07/07/2016 57.17p 57.88p 56.36p 57.86p 1712503
06/07/2016 60.37p 60.37p 53.97p 56.26p 158346
05/07/2016 57.63p 58.55p 56.46p 58.32p 497820
04/07/2016 56.72p 59.92p 56.26p 58.55p 479468
01/07/2016 51.46p 54.66p 51.46p 54.66p 57209
30/06/2016 53.74p 53.97p 51.46p 53.97p 57106
29/06/2016 53.74p 53.74p 51.46p 52.83p 41757
28/06/2016 53.74p 53.74p 51.23p 51.23p 32116
27/06/2016 52.37p 53.74p 51.23p 51.23p 79907
24/06/2016 53.06p 54.89p 48.94p 53.51p 760997
23/06/2016 53.97p 57.63p 53.97p 55.57p 68827
22/06/2016 58.55p 58.55p 54.89p 55.34p 296080
21/06/2016 54.89p 58.55p 53.12p 57.63p 176853
20/06/2016 57.17p 57.17p 53.26p 55.34p 69793
17/06/2016 51.68p 56.94p 51.68p 56.94p 471450
16/06/2016 54.89p 54.89p 51.68p 51.68p 107686
15/06/2016 53.06p 53.06p 51.23p 52.14p 495701
14/06/2016 54.89p 54.89p 51.68p 51.68p 141502
13/06/2016 51.68p 52.37p 51.68p 51.91p 293441
10/06/2016 52.14p 52.20p 51.82p 52.14p 29115
09/06/2016 52.14p 52.31p 52.14p 52.26p 8381
08/06/2016 52.14p 52.37p 52.14p 52.37p 30392
07/06/2016 52.37p 52.37p 52.14p 52.26p 14973
06/06/2016 52.14p 52.31p 52.10p 52.14p 154174
03/06/2016 52.14p 52.65p 52.14p 52.48p 38349
02/06/2016 52.14p 52.83p 52.14p 52.83p 65073
01/06/2016 52.60p 52.60p 51.37p 51.68p 32020
31/05/2016 53.06p 53.06p 51.97p 52.60p 50007

*Close Price adjusted for both dividends and splits