Law Debenture Corp. (LWDB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Law Debenture Corp.

Date Open High Low Close* Volume
10/10/2017 604.50p 604.50p 601.00p 601.00p 2602
09/10/2017 606.50p 606.50p 601.50p 601.50p 4524
06/10/2017 607.00p 607.00p 601.00p 603.50p 3491
05/10/2017 605.00p 605.00p 596.00p 596.00p 5
04/10/2017 606.00p 606.50p 595.00p 605.00p 3357
03/10/2017 602.50p 606.00p 597.00p 597.00p 1886
02/10/2017 599.00p 601.50p 599.00p 599.50p 5954
29/09/2017 597.00p 597.00p 590.00p 590.00p 385
28/09/2017 598.00p 598.00p 589.50p 589.50p 1529
27/09/2017 593.50p 593.50p 593.50p 593.50p 81
26/09/2017 595.00p 596.50p 587.00p 587.00p 24458
25/09/2017 594.00p 594.00p 593.50p 593.50p 513
22/09/2017 593.50p 595.00p 592.00p 593.00p 2074
21/09/2017 589.00p 590.50p 589.00p 590.50p 360
20/09/2017 588.00p 595.00p 588.00p 594.00p 2226
19/09/2017 594.00p 596.25p 593.00p 596.25p 15435
18/09/2017 588.00p 591.50p 588.00p 591.50p 268
15/09/2017 593.00p 604.00p 587.00p 587.00p 24374
14/09/2017 595.00p 599.50p 595.00p 595.00p 1623
13/09/2017 595.00p 600.00p 595.00p 597.50p 14320
12/09/2017 598.00p 601.00p 593.00p 593.00p 11487
11/09/2017 604.00p 604.00p 598.00p 601.25p 9446
08/09/2017 600.00p 604.00p 599.50p 600.00p 2603
07/09/2017 600.00p 602.00p 600.00p 602.00p 759
06/09/2017 607.00p 607.00p 597.00p 600.00p 9766
05/09/2017 607.00p 610.00p 600.50p 603.00p 3538
04/09/2017 611.00p 614.00p 608.00p 611.50p 8427
01/09/2017 602.00p 611.00p 602.00p 607.00p 3568
31/08/2017 611.00p 611.00p 607.50p 607.50p 748
30/08/2017 608.00p 612.50p 604.00p 605.50p 8022
29/08/2017 600.00p 605.00p 598.50p 605.00p 10244
25/08/2017 600.50p 610.00p 600.50p 607.50p 12126
24/08/2017 599.50p 607.00p 599.50p 602.00p 5357
23/08/2017 606.00p 606.00p 603.50p 603.50p 6206
22/08/2017 600.50p 600.50p 600.50p 600.50p 4269
21/08/2017 606.00p 606.00p 598.00p 598.00p 698
18/08/2017 601.00p 607.50p 596.50p 597.50p 12176
17/08/2017 608.50p 609.00p 604.50p 604.50p 6189
16/08/2017 610.00p 613.50p 604.00p 607.50p 10006
15/08/2017 605.00p 607.50p 603.50p 603.50p 5365
14/08/2017 599.50p 603.00p 599.50p 603.00p 8428
11/08/2017 587.00p 591.50p 587.00p 591.50p 5813
10/08/2017 600.00p 600.00p 592.50p 592.50p 27814
09/08/2017 606.00p 609.50p 603.00p 608.00p 5367
08/08/2017 610.50p 617.50p 608.50p 608.50p 6360
07/08/2017 614.00p 614.00p 613.00p 613.00p 18939
04/08/2017 590.00p 607.00p 590.00p 603.50p 29248
03/08/2017 595.00p 597.00p 587.50p 592.50p 15019
02/08/2017 594.00p 594.00p 594.00p 594.00p 14980
01/08/2017 581.50p 592.00p 581.00p 591.50p 21853
31/07/2017 581.50p 581.50p 580.00p 581.50p 15865
28/07/2017 591.50p 592.00p 580.50p 580.50p 9089
27/07/2017 589.00p 590.00p 583.00p 583.00p 2081
26/07/2017 588.50p 589.50p 582.00p 582.00p 50347
25/07/2017 593.00p 600.00p 590.00p 594.75p 5638
24/07/2017 599.00p 599.00p 590.50p 594.50p 25195
21/07/2017 599.50p 599.50p 592.00p 594.00p 6243
20/07/2017 590.00p 598.50p 590.00p 595.00p 23063
19/07/2017 589.50p 589.50p 580.50p 580.50p 638
18/07/2017 583.00p 585.50p 580.00p 580.00p 20599
17/07/2017 581.00p 584.00p 581.00p 584.00p 10909
14/07/2017 583.50p 583.50p 576.50p 578.00p 10635
13/07/2017 576.00p 583.00p 576.00p 583.00p 579
12/07/2017 577.00p 580.00p 574.00p 575.50p 3702
11/07/2017 577.00p 578.00p 574.00p 574.00p 16856
10/07/2017 578.00p 578.00p 571.50p 576.00p 3719
07/07/2017 574.00p 574.00p 570.00p 573.50p 4579
06/07/2017 567.00p 576.50p 567.00p 576.50p 1306
05/07/2017 572.00p 578.00p 572.00p 577.50p 1530
04/07/2017 569.50p 573.50p 567.00p 567.00p 3870
03/07/2017 572.50p 574.00p 567.50p 574.00p 9115
30/06/2017 568.00p 572.00p 568.00p 572.00p 14495
29/06/2017 576.00p 576.50p 570.50p 571.50p 32819
28/06/2017 577.00p 577.00p 567.00p 567.50p 16510
27/06/2017 571.00p 582.50p 571.00p 573.00p 18055
26/06/2017 576.00p 576.00p 575.00p 575.00p 13825
23/06/2017 579.50p 580.00p 572.00p 579.50p 1048
22/06/2017 582.50p 582.50p 575.50p 575.50p 1060
21/06/2017 580.00p 580.00p 573.00p 573.00p 14310
20/06/2017 579.00p 580.50p 579.00p 580.50p 1276
19/06/2017 576.00p 584.00p 570.50p 583.00p 7042
16/06/2017 572.50p 578.07p 567.40p 571.00p 131220
15/06/2017 574.50p 579.42p 566.50p 567.00p 79332
14/06/2017 574.00p 581.50p 572.88p 575.50p 90173
13/06/2017 577.00p 579.55p 572.05p 573.00p 77893
12/06/2017 579.00p 579.50p 571.50p 578.00p 57835
09/06/2017 574.00p 582.42p 574.00p 574.50p 67862
08/06/2017 569.00p 575.00p 568.81p 575.00p 64038
07/06/2017 573.50p 578.06p 569.00p 570.00p 138503
06/06/2017 577.00p 582.50p 572.59p 573.50p 126710
05/06/2017 584.00p 590.50p 577.00p 578.00p 104964
02/06/2017 581.50p 587.94p 577.55p 587.50p 58711
01/06/2017 578.50p 586.00p 575.00p 582.50p 70848
31/05/2017 584.00p 587.94p 578.00p 581.00p 70252
30/05/2017 582.00p 588.00p 579.55p 580.00p 96149
26/05/2017 586.00p 591.00p 581.00p 582.00p 112170
25/05/2017 586.00p 586.00p 582.31p 582.75p 42482
24/05/2017 585.50p 585.50p 580.00p 585.00p 90703
23/05/2017 588.00p 588.00p 581.29p 583.00p 47740
22/05/2017 583.00p 589.01p 581.50p 581.50p 91907
19/05/2017 581.00p 582.95p 574.50p 579.50p 60241
18/05/2017 575.50p 591.58p 574.00p 576.00p 106784
17/05/2017 600.00p 603.00p 583.00p 585.50p 88337
16/05/2017 600.00p 606.00p 591.45p 601.50p 106821
15/05/2017 600.50p 601.00p 590.50p 594.50p 81386
12/05/2017 594.00p 600.00p 590.00p 597.50p 60392
11/05/2017 592.00p 594.00p 587.00p 591.00p 197577
10/05/2017 584.00p 593.92p 583.50p 589.00p 84352
09/05/2017 582.00p 589.00p 579.55p 588.50p 95613
08/05/2017 581.50p 581.50p 574.50p 580.00p 62806
05/05/2017 567.00p 582.00p 567.00p 572.50p 96735
04/05/2017 575.50p 575.50p 567.50p 567.50p 51827
03/05/2017 577.00p 577.00p 569.38p 570.50p 71991
02/05/2017 567.00p 576.50p 567.00p 576.00p 94636
28/04/2017 574.50p 575.37p 569.00p 569.50p 62006
27/04/2017 577.50p 577.50p 572.50p 572.50p 68734
26/04/2017 580.50p 580.50p 573.00p 578.50p 107597
25/04/2017 578.50p 581.50p 573.34p 577.00p 134428
24/04/2017 566.00p 578.50p 564.50p 574.00p 251889
21/04/2017 565.50p 565.50p 558.47p 564.00p 75460
20/04/2017 562.50p 565.00p 555.50p 560.00p 55954
19/04/2017 558.00p 562.00p 554.40p 561.00p 69275
18/04/2017 555.50p 563.00p 550.00p 556.50p 94291
13/04/2017 560.00p 562.61p 554.16p 560.50p 87827
12/04/2017 560.00p 563.50p 558.00p 563.00p 536163
11/04/2017 559.50p 565.00p 556.04p 558.50p 93805
10/04/2017 557.00p 559.00p 553.77p 556.00p 90409
07/04/2017 557.00p 557.00p 548.84p 553.50p 151704
06/04/2017 550.50p 556.31p 548.34p 552.00p 278701
05/04/2017 553.00p 553.65p 548.00p 553.00p 141386
04/04/2017 552.50p 561.00p 549.46p 552.00p 195528
03/04/2017 560.00p 560.00p 549.00p 551.50p 174587
31/03/2017 554.50p 557.60p 549.50p 552.00p 143667
30/03/2017 556.00p 560.00p 554.00p 555.50p 113297
29/03/2017 560.00p 560.95p 554.50p 555.00p 120576
28/03/2017 554.00p 556.64p 550.00p 551.50p 104302
27/03/2017 556.00p 558.08p 550.40p 553.50p 111406
24/03/2017 558.00p 559.00p 553.96p 558.50p 105314
23/03/2017 562.50p 563.07p 556.00p 558.00p 112578
22/03/2017 568.00p 568.00p 555.29p 558.00p 145968
21/03/2017 563.50p 569.50p 554.87p 566.50p 402141
20/03/2017 562.50p 568.68p 558.38p 564.50p 87514
17/03/2017 563.00p 570.84p 558.50p 569.50p 104372
16/03/2017 568.00p 570.08p 560.00p 565.50p 102809
15/03/2017 568.00p 574.50p 566.50p 573.00p 132458
14/03/2017 565.00p 572.22p 565.00p 566.50p 116227
13/03/2017 563.00p 572.75p 563.00p 567.50p 132073
10/03/2017 566.50p 572.50p 565.00p 569.00p 131673
09/03/2017 566.00p 570.05p 566.00p 567.25p 82532
08/03/2017 566.00p 572.00p 566.00p 568.00p 69654
07/03/2017 567.00p 572.00p 567.00p 567.00p 75532
06/03/2017 571.00p 572.00p 562.92p 571.00p 130978
03/03/2017 569.00p 570.50p 564.00p 570.50p 144083
02/03/2017 562.50p 569.00p 560.87p 568.50p 82963
01/03/2017 557.50p 566.00p 555.38p 565.50p 130671
28/02/2017 558.00p 561.60p 556.00p 556.00p 140029
27/02/2017 564.50p 564.50p 557.28p 558.50p 72088
24/02/2017 560.00p 562.61p 555.50p 557.00p 78139
23/02/2017 566.00p 568.50p 559.00p 560.00p 88292
22/02/2017 561.00p 565.50p 559.73p 562.00p 161556
21/02/2017 560.00p 565.00p 560.00p 563.00p 104082
20/02/2017 557.00p 565.00p 557.00p 564.50p 100842
17/02/2017 559.00p 562.00p 557.02p 557.50p 75077
16/02/2017 558.00p 561.14p 557.00p 558.50p 65436
15/02/2017 555.00p 560.50p 555.00p 559.00p 161239
14/02/2017 558.00p 561.00p 554.00p 556.00p 124461
13/02/2017 553.50p 560.50p 553.50p 557.00p 141151
10/02/2017 555.50p 561.00p 554.50p 558.00p 104217
09/02/2017 560.00p 560.10p 552.00p 555.75p 79383
08/02/2017 558.00p 561.60p 553.00p 554.00p 90079
07/02/2017 547.00p 557.69p 546.00p 556.00p 141869
06/02/2017 540.00p 549.77p 539.65p 545.00p 255888
03/02/2017 534.00p 540.00p 529.55p 539.50p 96964
02/02/2017 531.50p 533.00p 527.00p 530.00p 89051
01/02/2017 531.50p 536.41p 528.50p 530.00p 74254
31/01/2017 529.00p 536.50p 529.00p 533.25p 60419
30/01/2017 535.00p 536.50p 528.00p 533.00p 115910
27/01/2017 529.00p 535.51p 529.00p 532.00p 63825
26/01/2017 530.00p 534.52p 529.50p 532.00p 84002
25/01/2017 525.50p 531.47p 525.38p 530.00p 80958
24/01/2017 523.00p 530.55p 522.49p 530.00p 166823
23/01/2017 525.50p 530.41p 521.50p 526.00p 73260
20/01/2017 527.00p 534.00p 524.00p 526.00p 101360
19/01/2017 530.50p 534.63p 525.00p 530.50p 100474
18/01/2017 540.00p 540.00p 530.14p 533.00p 75868
17/01/2017 540.00p 544.00p 532.10p 538.00p 78079
16/01/2017 542.50p 547.62p 540.00p 543.00p 111915
13/01/2017 542.00p 549.00p 535.75p 541.50p 107385
12/01/2017 540.00p 542.95p 536.00p 536.50p 74389
11/01/2017 543.00p 545.43p 539.00p 543.00p 59085
10/01/2017 536.50p 543.00p 536.00p 543.00p 106091
09/01/2017 540.00p 542.00p 533.18p 541.50p 99873
06/01/2017 537.50p 538.00p 530.10p 537.00p 98328
05/01/2017 535.00p 538.00p 529.62p 536.00p 103474
04/01/2017 537.00p 537.00p 529.13p 532.00p 80956
03/01/2017 529.00p 535.66p 527.00p 533.00p 71519
30/12/2016 531.00p 532.00p 528.00p 530.00p 33191
29/12/2016 536.00p 536.50p 530.00p 531.50p 51634
28/12/2016 535.00p 536.00p 530.00p 531.00p 49598
23/12/2016 529.50p 535.00p 527.00p 527.00p 50678

*Close Price adjusted for both dividends and splits