Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
13/01/2014 72.72p 74.32p 72.64p 74.32p 242597
10/01/2014 73.18p 73.18p 71.74p 72.50p 109128
09/01/2014 73.18p 73.18p 71.81p 72.72p 93170
08/01/2014 72.72p 73.11p 71.12p 72.50p 135466
07/01/2014 70.44p 72.56p 69.98p 71.12p 114737
06/01/2014 69.06p 71.35p 66.55p 70.67p 107617
03/01/2014 68.15p 69.06p 66.55p 66.55p 78145
02/01/2014 68.38p 69.06p 65.63p 69.06p 210149
31/12/2013 65.41p 66.32p 65.36p 65.63p 732082
30/12/2013 67.69p 67.69p 64.49p 65.41p 498974
27/12/2013 67.46p 67.81p 66.48p 66.55p 1921883
24/12/2013 68.38p 69.41p 68.06p 68.84p 11945
23/12/2013 69.98p 70.67p 69.06p 69.52p 26380
20/12/2013 67.92p 70.96p 67.69p 69.52p 109234
19/12/2013 70.44p 70.44p 67.24p 68.15p 907644
18/12/2013 71.12p 71.12p 68.61p 69.75p 152102
17/12/2013 70.21p 70.67p 68.61p 68.61p 163764
16/12/2013 67.46p 69.75p 67.46p 69.75p 340386
13/12/2013 71.58p 72.95p 69.29p 69.29p 119902
12/12/2013 73.18p 74.30p 71.35p 72.04p 1088933
11/12/2013 70.89p 71.70p 70.37p 71.35p 127811
10/12/2013 69.98p 71.35p 69.75p 71.35p 259409
09/12/2013 68.15p 70.18p 68.04p 69.75p 90153
06/12/2013 68.15p 68.61p 65.86p 68.15p 884464
05/12/2013 65.86p 68.18p 65.86p 65.86p 177884
04/12/2013 66.78p 68.07p 65.41p 66.55p 66121
03/12/2013 65.41p 65.74p 64.38p 65.18p 427286
02/12/2013 64.26p 68.10p 64.03p 65.18p 71350
29/11/2013 65.86p 65.86p 64.03p 64.03p 304365
28/11/2013 65.86p 66.38p 64.95p 64.95p 627851
27/11/2013 65.41p 65.41p 64.95p 65.18p 53642
26/11/2013 64.95p 66.10p 64.95p 64.95p 39034
25/11/2013 66.09p 68.49p 65.18p 65.18p 586097
22/11/2013 68.38p 68.38p 65.86p 67.01p 63369
21/11/2013 67.46p 69.67p 65.86p 65.86p 47737
20/11/2013 69.98p 69.99p 66.78p 67.01p 98425
19/11/2013 69.75p 69.98p 68.84p 68.84p 1203453
18/11/2013 70.67p 70.89p 68.92p 69.98p 41954
15/11/2013 70.67p 72.27p 69.47p 70.89p 76736
14/11/2013 71.12p 71.12p 68.84p 70.89p 20712
13/11/2013 71.12p 71.12p 68.84p 68.84p 84127
12/11/2013 68.84p 69.52p 68.84p 68.84p 29615
11/11/2013 69.29p 69.56p 68.84p 68.84p 40263
08/11/2013 68.61p 69.29p 68.61p 68.61p 4601
07/11/2013 68.61p 69.06p 68.61p 69.06p 26291
06/11/2013 70.44p 70.44p 69.29p 69.41p 18393
05/11/2013 69.98p 71.12p 69.12p 69.29p 35318
04/11/2013 70.44p 71.12p 69.06p 71.12p 29569
01/11/2013 71.12p 71.35p 69.06p 69.29p 88614
31/10/2013 70.44p 71.12p 69.06p 70.67p 67976
30/10/2013 69.52p 71.12p 68.84p 70.21p 43775
29/10/2013 67.69p 69.52p 67.69p 69.29p 139809
28/10/2013 67.69p 68.38p 67.24p 67.24p 107996
25/10/2013 69.06p 69.98p 66.78p 66.78p 83233
24/10/2013 67.92p 68.40p 67.35p 67.69p 228083
23/10/2013 68.61p 68.61p 66.95p 67.35p 441520
22/10/2013 67.92p 68.15p 66.78p 67.69p 1437401
21/10/2013 67.92p 68.61p 67.72p 67.92p 34703
18/10/2013 68.15p 68.15p 67.75p 67.92p 114428
17/10/2013 69.52p 70.22p 68.15p 68.15p 188985
16/10/2013 67.01p 68.61p 66.84p 68.38p 454660
15/10/2013 68.61p 68.61p 67.24p 67.24p 128305
14/10/2013 68.61p 69.06p 67.58p 68.61p 122252
11/10/2013 69.06p 69.98p 68.61p 69.06p 74793
10/10/2013 66.55p 69.06p 64.40p 69.06p 195429
09/10/2013 65.86p 66.21p 64.03p 64.03p 274685
08/10/2013 66.09p 66.32p 64.49p 64.49p 251486
07/10/2013 66.78p 67.46p 65.18p 66.32p 144712
04/10/2013 68.61p 68.84p 64.72p 65.18p 186307
03/10/2013 66.78p 66.78p 64.95p 64.95p 305683
02/10/2013 68.38p 68.61p 65.86p 66.55p 98012
01/10/2013 67.92p 68.61p 65.18p 67.92p 247938
30/09/2013 70.44p 70.44p 67.01p 67.92p 143235
27/09/2013 71.58p 73.18p 70.44p 70.44p 99049
26/09/2013 73.18p 73.18p 71.41p 71.81p 45883
25/09/2013 72.95p 73.18p 71.46p 72.50p 58113
24/09/2013 71.81p 73.18p 71.35p 72.72p 184197
23/09/2013 71.81p 72.44p 71.35p 71.35p 130262
20/09/2013 72.27p 72.95p 70.89p 70.89p 214122
19/09/2013 72.72p 74.78p 71.35p 71.81p 217470
18/09/2013 71.35p 72.95p 71.35p 71.81p 690539
17/09/2013 72.72p 73.18p 71.12p 71.81p 263560
16/09/2013 70.44p 73.18p 69.06p 73.18p 551800
13/09/2013 68.61p 70.67p 66.78p 70.21p 461994
12/09/2013 67.24p 68.61p 65.18p 67.46p 158378
11/09/2013 67.24p 68.61p 66.32p 68.15p 202724
10/09/2013 64.72p 67.69p 64.72p 67.69p 196198
09/09/2013 64.72p 65.38p 63.80p 64.72p 241086
06/09/2013 64.49p 65.86p 63.12p 64.49p 197197
05/09/2013 64.72p 66.80p 64.26p 64.72p 51303
04/09/2013 65.86p 67.08p 64.49p 64.95p 72453
03/09/2013 65.86p 67.17p 65.45p 65.86p 68843
02/09/2013 65.86p 68.32p 65.41p 65.41p 64642
30/08/2013 67.69p 68.30p 66.55p 66.55p 242684
29/08/2013 66.78p 67.75p 66.78p 67.46p 2193844
28/08/2013 68.15p 68.15p 65.86p 67.46p 113419
27/08/2013 68.15p 68.15p 66.09p 66.09p 124899
23/08/2013 65.86p 68.38p 64.72p 67.12p 167240
22/08/2013 62.66p 65.86p 62.66p 64.72p 72600
21/08/2013 65.86p 65.86p 63.12p 65.63p 149508
20/08/2013 63.58p 64.03p 63.12p 63.58p 108290
19/08/2013 64.72p 65.52p 63.12p 64.03p 110817
16/08/2013 61.75p 65.25p 61.64p 63.12p 192964
15/08/2013 63.12p 63.58p 61.98p 61.98p 146623
14/08/2013 63.35p 64.72p 63.00p 63.12p 244658
13/08/2013 63.12p 65.18p 62.90p 63.12p 161435
12/08/2013 63.80p 65.52p 63.12p 63.12p 212909
09/08/2013 64.03p 64.03p 62.91p 63.12p 103953
08/08/2013 64.03p 64.03p 62.91p 64.03p 88701
07/08/2013 64.26p 65.12p 63.12p 64.03p 158756
06/08/2013 63.12p 64.72p 61.06p 64.72p 105670
05/08/2013 65.18p 65.18p 60.83p 61.06p 196223
02/08/2013 63.80p 64.72p 61.29p 64.72p 226580
01/08/2013 61.29p 64.26p 61.25p 64.26p 340135
31/07/2013 62.20p 63.12p 60.83p 61.52p 226909
30/07/2013 60.37p 62.44p 59.69p 60.83p 1143132
29/07/2013 59.00p 59.92p 59.00p 59.92p 2545755
26/07/2013 59.46p 60.15p 59.23p 59.92p 215586
25/07/2013 60.37p 60.37p 59.35p 59.92p 287996
24/07/2013 59.92p 59.92p 59.23p 59.69p 306606
23/07/2013 59.92p 59.92p 59.46p 59.69p 443924
22/07/2013 59.69p 59.92p 59.46p 59.92p 326829
19/07/2013 59.69p 59.74p 59.46p 59.46p 1078664
18/07/2013 59.69p 59.92p 59.46p 59.46p 2464331
17/07/2013 59.78p 59.80p 59.00p 59.00p 572925
16/07/2013 59.46p 59.92p 58.77p 59.69p 417761
15/07/2013 59.92p 60.69p 58.77p 58.77p 1553982
12/07/2013 60.15p 62.20p 59.62p 59.92p 2487886
11/07/2013 60.15p 60.37p 59.46p 60.15p 79523
10/07/2013 59.46p 60.37p 57.63p 60.37p 125020
09/07/2013 59.46p 60.15p 59.46p 59.46p 1207166
08/07/2013 59.92p 60.37p 57.63p 57.63p 545828
05/07/2013 60.15p 60.37p 59.46p 60.37p 1584561
04/07/2013 59.92p 60.15p 57.63p 60.15p 878600
03/07/2013 58.32p 59.92p 58.32p 59.23p 225700
02/07/2013 59.46p 60.37p 58.55p 58.77p 551292
01/07/2013 59.46p 61.54p 57.85p 60.37p 64669
28/06/2013 59.23p 59.41p 59.23p 59.23p 13344
27/06/2013 56.72p 59.46p 56.49p 59.23p 581791
26/06/2013 58.55p 58.55p 54.89p 56.72p 318234
25/06/2013 61.75p 61.75p 57.86p 58.32p 72955
24/06/2013 58.77p 61.98p 58.55p 58.55p 34749
21/06/2013 60.37p 62.20p 58.75p 58.77p 319707
20/06/2013 62.20p 63.58p 59.46p 59.46p 1513344
19/06/2013 61.98p 63.80p 61.29p 63.58p 86341
18/06/2013 61.75p 63.80p 61.43p 62.20p 47211
17/06/2013 61.98p 63.65p 61.75p 62.20p 235662
14/06/2013 60.60p 62.20p 60.26p 61.52p 153876
13/06/2013 61.75p 61.75p 58.09p 60.83p 218846
12/06/2013 60.37p 61.52p 58.32p 61.52p 224757
11/06/2013 61.06p 61.29p 58.77p 58.77p 154346
10/06/2013 60.37p 61.55p 60.15p 61.29p 1574684
07/06/2013 59.23p 61.75p 58.26p 60.60p 175429
06/06/2013 57.63p 60.15p 57.63p 59.46p 311314
05/06/2013 58.55p 59.93p 57.63p 59.46p 112883
04/06/2013 61.29p 61.60p 57.63p 57.63p 2258688
03/06/2013 62.20p 62.20p 60.60p 60.83p 119097
31/05/2013 60.83p 62.20p 60.83p 61.29p 248152
30/05/2013 60.83p 62.20p 60.83p 61.29p 93278
29/05/2013 60.83p 61.47p 60.50p 61.06p 714251
28/05/2013 61.75p 61.75p 59.83p 60.83p 125041
24/05/2013 59.92p 61.29p 59.58p 60.83p 96867
23/05/2013 61.52p 62.27p 57.63p 59.46p 1070628
22/05/2013 63.12p 63.16p 62.20p 62.20p 102397
21/05/2013 63.58p 63.83p 62.66p 63.12p 556544
20/05/2013 63.80p 65.38p 62.83p 64.03p 66630
17/05/2013 63.12p 64.03p 62.61p 63.12p 887382
16/05/2013 62.20p 64.03p 62.20p 64.03p 630730
15/05/2013 63.80p 64.49p 63.47p 64.49p 53880
14/05/2013 64.03p 64.89p 61.98p 63.80p 229665
13/05/2013 64.03p 64.72p 63.12p 64.03p 160936
10/05/2013 64.03p 65.01p 63.69p 64.03p 845069
09/05/2013 63.58p 65.03p 63.58p 64.03p 658777
08/05/2013 63.58p 64.85p 63.58p 64.72p 1102628
07/05/2013 63.80p 64.84p 63.12p 63.12p 85752
03/05/2013 64.49p 64.49p 63.58p 63.58p 962134
02/05/2013 65.63p 65.63p 63.58p 64.49p 1571817
01/05/2013 64.72p 64.95p 63.58p 63.80p 1681160
30/04/2013 64.03p 64.95p 64.03p 64.95p 67037
29/04/2013 66.55p 66.55p 64.32p 65.52p 38013
26/04/2013 65.41p 65.41p 63.58p 64.95p 303943
25/04/2013 64.95p 64.95p 63.60p 64.38p 373746
24/04/2013 64.03p 65.06p 63.80p 63.80p 123396
23/04/2013 65.41p 65.41p 63.46p 65.41p 42580
22/04/2013 62.66p 64.83p 62.66p 63.46p 53855
19/04/2013 62.43p 64.66p 62.43p 62.66p 130866
18/04/2013 62.89p 63.23p 62.66p 62.66p 46576
17/04/2013 64.03p 64.03p 62.89p 64.03p 235608
16/04/2013 62.43p 63.69p 62.20p 63.69p 382391
15/04/2013 64.03p 65.04p 62.66p 62.66p 151057
12/04/2013 64.26p 64.26p 63.12p 63.12p 313100
11/04/2013 64.95p 65.18p 63.58p 63.80p 6675542
10/04/2013 64.95p 66.32p 64.49p 65.86p 960152
09/04/2013 67.46p 67.92p 63.12p 64.49p 366452
08/04/2013 69.75p 70.80p 67.92p 67.92p 2398668
05/04/2013 71.35p 71.35p 67.69p 69.75p 1602584
04/04/2013 69.29p 71.21p 67.69p 67.69p 100627
03/04/2013 70.44p 70.44p 68.97p 69.06p 96605
02/04/2013 69.52p 70.35p 69.04p 70.21p 4849725
28/03/2013 67.46p 69.75p 66.21p 69.75p 181352

*Close Price adjusted for both dividends and splits