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
13/08/2014 515.50p 530.00p 513.00p 530.00p 76414
12/08/2014 519.50p 522.00p 515.00p 520.50p 92559
11/08/2014 505.00p 520.00p 505.00p 519.50p 105409
08/08/2014 502.50p 508.50p 499.50p 508.00p 90525
07/08/2014 506.00p 510.50p 501.50p 501.50p 78445
06/08/2014 510.00p 512.88p 502.00p 506.00p 113417
05/08/2014 512.50p 518.00p 510.00p 510.00p 77495
04/08/2014 514.00p 517.00p 509.00p 516.50p 61100
01/08/2014 512.50p 514.75p 507.00p 509.00p 61234
31/07/2014 514.00p 517.00p 512.00p 512.00p 62515
30/07/2014 518.00p 518.50p 512.00p 512.00p 128149
29/07/2014 513.00p 518.00p 512.00p 518.00p 39959
28/07/2014 514.00p 517.00p 511.00p 513.00p 101266
25/07/2014 512.00p 517.88p 512.00p 515.50p 47592
24/07/2014 516.00p 517.30p 510.93p 512.00p 68770
23/07/2014 518.50p 518.50p 514.00p 514.00p 57528
22/07/2014 510.00p 519.00p 510.00p 517.50p 62866
21/07/2014 508.50p 512.50p 507.95p 512.50p 64838
18/07/2014 507.50p 513.00p 506.00p 513.00p 113416
17/07/2014 510.00p 512.50p 508.50p 511.00p 56607
16/07/2014 512.00p 515.00p 510.00p 511.50p 105260
15/07/2014 513.00p 519.50p 508.00p 508.00p 90399
14/07/2014 515.00p 518.00p 514.08p 515.50p 85817
11/07/2014 516.50p 516.50p 512.50p 515.50p 56658
10/07/2014 516.00p 519.00p 509.00p 511.00p 73070
09/07/2014 519.50p 522.00p 513.00p 514.00p 77964
08/07/2014 521.50p 525.06p 516.50p 520.50p 80213
07/07/2014 531.00p 532.00p 520.00p 520.00p 79541
04/07/2014 529.00p 530.00p 525.00p 528.00p 92535
03/07/2014 523.50p 527.50p 523.00p 525.00p 63627
02/07/2014 526.50p 528.00p 522.00p 522.00p 37178
01/07/2014 518.50p 526.50p 518.50p 526.50p 46820
30/06/2014 520.50p 521.38p 516.00p 518.50p 61298
27/06/2014 518.50p 523.00p 515.50p 516.00p 33323
26/06/2014 521.00p 523.50p 515.50p 523.00p 51775
25/06/2014 516.00p 519.50p 514.50p 515.00p 57602
24/06/2014 524.50p 525.15p 515.00p 519.50p 83465
23/06/2014 525.00p 527.00p 524.50p 524.50p 39969
20/06/2014 521.00p 533.00p 521.00p 533.00p 186250
19/06/2014 521.50p 525.09p 520.50p 523.00p 50773
18/06/2014 515.00p 520.50p 510.00p 520.50p 67333
17/06/2014 520.50p 520.53p 509.00p 509.00p 175157
16/06/2014 521.00p 521.00p 517.00p 517.00p 96269
13/06/2014 525.50p 527.00p 518.00p 520.50p 88668
12/06/2014 528.00p 528.97p 525.50p 527.00p 50623
11/06/2014 530.50p 533.50p 525.73p 528.00p 70200
10/06/2014 529.50p 534.00p 526.56p 531.00p 74330
09/06/2014 530.00p 534.55p 528.50p 534.00p 65966
06/06/2014 524.00p 532.00p 523.50p 532.00p 41819
05/06/2014 528.00p 529.50p 523.50p 523.50p 84361
04/06/2014 526.00p 528.50p 525.50p 526.50p 41138
03/06/2014 528.50p 530.50p 525.50p 525.50p 59298
02/06/2014 531.00p 531.50p 526.51p 528.00p 60707
30/05/2014 529.50p 531.65p 524.00p 524.00p 101596
29/05/2014 529.00p 530.50p 526.00p 526.00p 55778
28/05/2014 531.00p 531.50p 525.50p 527.50p 89692
27/05/2014 528.00p 532.00p 525.50p 525.50p 72895
23/05/2014 525.50p 527.86p 525.00p 526.00p 63597
22/05/2014 522.00p 527.00p 522.00p 526.50p 59765
21/05/2014 521.50p 526.50p 518.50p 526.50p 53615
20/05/2014 524.50p 526.00p 518.50p 518.50p 52617
19/05/2014 520.00p 525.00p 517.50p 517.50p 78762
16/05/2014 526.50p 528.29p 516.49p 517.50p 215557
15/05/2014 535.00p 536.33p 523.00p 524.50p 157028
14/05/2014 529.00p 536.99p 529.00p 533.00p 111038
13/05/2014 529.00p 532.60p 523.00p 532.00p 79471
12/05/2014 522.00p 525.24p 520.00p 523.00p 66585
09/05/2014 521.50p 522.75p 519.00p 520.00p 96668
08/05/2014 519.50p 523.50p 517.00p 521.50p 112838
07/05/2014 520.00p 522.25p 518.00p 518.00p 105863
06/05/2014 521.50p 524.00p 517.50p 524.00p 132791
02/05/2014 518.00p 522.00p 518.00p 518.00p 66298
01/05/2014 523.50p 524.50p 517.00p 517.00p 88328
30/04/2014 525.50p 527.00p 518.00p 518.00p 95698
29/04/2014 526.50p 528.00p 523.00p 524.00p 90318
28/04/2014 522.00p 526.50p 521.00p 526.50p 68805
25/04/2014 525.00p 527.50p 519.00p 520.00p 105132
24/04/2014 530.00p 534.23p 525.00p 525.00p 89714
23/04/2014 533.00p 533.00p 527.00p 528.50p 112179
22/04/2014 526.50p 532.05p 524.75p 532.00p 66279
17/04/2014 524.00p 528.10p 523.00p 523.50p 92048
16/04/2014 528.00p 530.50p 523.50p 523.50p 74757
15/04/2014 527.50p 528.00p 520.00p 520.00p 76367
14/04/2014 523.00p 527.00p 520.00p 526.50p 99023
11/04/2014 522.00p 525.50p 521.25p 525.50p 78851
10/04/2014 528.00p 530.50p 522.00p 527.50p 100333
09/04/2014 525.50p 527.52p 522.00p 522.00p 73274
08/04/2014 528.50p 530.00p 520.00p 526.00p 85546
07/04/2014 526.50p 531.50p 523.00p 523.00p 139208
04/04/2014 528.00p 532.50p 526.00p 529.00p 125878
03/04/2014 531.00p 535.15p 527.00p 527.00p 149092
02/04/2014 534.00p 537.00p 533.00p 533.00p 104373
01/04/2014 532.00p 535.50p 527.50p 535.00p 165840
31/03/2014 534.00p 534.00p 525.00p 527.50p 210482
28/03/2014 522.50p 530.00p 517.00p 525.00p 168746
27/03/2014 519.50p 523.00p 517.15p 521.00p 137443
26/03/2014 518.00p 523.50p 512.00p 522.00p 152107
25/03/2014 508.50p 515.50p 503.00p 512.00p 216950
24/03/2014 516.00p 516.00p 503.00p 503.00p 168037
21/03/2014 514.00p 520.00p 507.00p 507.00p 196062
20/03/2014 520.50p 525.50p 513.50p 514.50p 127679
19/03/2014 524.00p 526.00p 520.00p 520.00p 115321
18/03/2014 527.50p 531.00p 524.41p 529.50p 101466
17/03/2014 526.00p 530.20p 523.41p 525.00p 122900
14/03/2014 527.00p 531.00p 524.00p 525.50p 105632
13/03/2014 535.00p 538.49p 531.00p 531.00p 69170
12/03/2014 536.00p 539.40p 533.00p 533.00p 90028
11/03/2014 534.50p 540.50p 534.00p 539.00p 114037
10/03/2014 539.50p 539.50p 532.50p 537.00p 150934
07/03/2014 539.00p 541.00p 536.00p 536.00p 102305
06/03/2014 542.00p 543.48p 534.00p 539.00p 81451
05/03/2014 536.50p 541.50p 534.00p 534.00p 91398
04/03/2014 537.00p 542.78p 530.00p 539.50p 88740
03/03/2014 542.00p 547.00p 527.16p 530.00p 173636
28/02/2014 542.50p 550.00p 542.00p 547.00p 72737
27/02/2014 544.00p 546.00p 541.00p 542.50p 148015
26/02/2014 547.50p 550.50p 544.12p 547.00p 59891
25/02/2014 548.00p 553.00p 543.00p 550.50p 164291
24/02/2014 548.50p 552.50p 545.00p 552.00p 79247
21/02/2014 550.00p 553.68p 547.89p 549.00p 75966
20/02/2014 542.00p 550.00p 540.00p 550.00p 95902
19/02/2014 544.00p 550.23p 542.50p 550.00p 89882
18/02/2014 546.00p 553.00p 546.00p 552.00p 89092
17/02/2014 547.50p 550.50p 546.80p 549.00p 64655
14/02/2014 548.50p 548.50p 543.00p 548.50p 57106
13/02/2014 547.00p 550.50p 543.00p 548.00p 125400
12/02/2014 547.00p 553.50p 547.00p 547.00p 88337
11/02/2014 539.00p 550.00p 539.00p 550.00p 85678
10/02/2014 539.00p 544.00p 539.00p 542.50p 138560
07/02/2014 539.00p 542.50p 533.90p 541.00p 62251
06/02/2014 527.00p 538.00p 522.00p 538.00p 87550
05/02/2014 516.50p 523.54p 516.50p 522.00p 48096
04/02/2014 518.00p 525.00p 516.50p 520.00p 50074
03/02/2014 518.00p 525.00p 518.00p 525.00p 63836
31/01/2014 528.00p 528.00p 520.00p 523.00p 91452
30/01/2014 522.00p 525.00p 516.75p 525.00p 80274
29/01/2014 530.50p 532.53p 515.50p 521.00p 109965
28/01/2014 522.00p 529.95p 522.00p 524.00p 91156
27/01/2014 527.50p 531.50p 522.00p 522.00p 71342
24/01/2014 534.50p 538.00p 528.00p 530.00p 82198
23/01/2014 536.50p 540.41p 534.00p 538.00p 101415
22/01/2014 540.00p 541.50p 534.12p 536.50p 67407
21/01/2014 550.50p 552.04p 537.91p 538.00p 110547
20/01/2014 547.00p 553.00p 546.22p 553.00p 63404
17/01/2014 557.00p 558.50p 546.00p 547.00p 88957
16/01/2014 561.00p 562.00p 554.00p 558.50p 57372
15/01/2014 551.00p 560.50p 548.50p 560.00p 133667
14/01/2014 542.50p 550.00p 542.00p 550.00p 54826
13/01/2014 546.00p 548.00p 543.00p 547.00p 124989
10/01/2014 533.50p 546.00p 533.50p 546.00p 97398
09/01/2014 529.00p 538.00p 527.00p 538.00p 86478
08/01/2014 529.00p 529.00p 525.84p 529.00p 37625
07/01/2014 522.50p 529.00p 522.50p 529.00p 72063
06/01/2014 520.00p 526.00p 520.00p 520.00p 79147
03/01/2014 524.00p 525.00p 521.00p 523.00p 72226
02/01/2014 528.00p 532.00p 525.00p 525.00p 72679
31/12/2013 528.00p 530.75p 528.00p 529.00p 12591
30/12/2013 527.50p 531.00p 526.79p 528.00p 105844
27/12/2013 527.00p 531.60p 527.00p 531.00p 18354
24/12/2013 531.00p 531.00p 529.32p 531.00p 12443
23/12/2013 532.50p 532.54p 527.50p 531.00p 91475
20/12/2013 528.00p 533.00p 528.00p 530.00p 105443
19/12/2013 530.00p 534.00p 525.00p 531.50p 71804
18/12/2013 527.00p 530.50p 525.00p 525.00p 115103
17/12/2013 528.00p 531.50p 526.00p 526.00p 51845
16/12/2013 530.50p 531.50p 524.00p 531.00p 50664
13/12/2013 529.50p 532.00p 524.00p 524.00p 35175
12/12/2013 526.00p 532.50p 524.00p 524.00p 45035
11/12/2013 526.50p 532.50p 526.00p 532.50p 87724
10/12/2013 532.00p 532.50p 526.50p 526.50p 33673
09/12/2013 532.00p 533.97p 528.00p 528.00p 64486
06/12/2013 524.50p 527.50p 517.50p 525.00p 55913
05/12/2013 521.00p 524.00p 517.50p 517.50p 68586
04/12/2013 527.00p 527.00p 521.00p 521.00p 62678
03/12/2013 533.00p 533.00p 522.00p 522.00p 74356
02/12/2013 533.00p 534.50p 530.43p 530.50p 159196
29/11/2013 529.50p 532.50p 526.50p 531.50p 58173
28/11/2013 529.00p 529.00p 525.50p 528.00p 127995
27/11/2013 528.50p 530.00p 524.48p 529.00p 60084
26/11/2013 526.50p 530.00p 522.00p 522.00p 44205
25/11/2013 527.50p 530.00p 522.00p 530.00p 43881
22/11/2013 525.50p 528.27p 522.00p 522.00p 107257
21/11/2013 525.50p 530.50p 524.50p 524.50p 112989
20/11/2013 529.00p 532.00p 524.50p 525.50p 60083
19/11/2013 530.50p 535.00p 529.00p 529.00p 50307
18/11/2013 534.50p 535.00p 529.00p 532.50p 55910
15/11/2013 528.00p 534.20p 527.90p 529.00p 62138
14/11/2013 529.00p 530.94p 521.50p 528.00p 37261
13/11/2013 529.00p 529.50p 521.50p 521.50p 79756
12/11/2013 531.00p 534.00p 529.00p 529.50p 71792
11/11/2013 530.00p 533.50p 527.50p 532.00p 35594
08/11/2013 525.00p 530.17p 525.00p 527.50p 65989
07/11/2013 527.00p 531.44p 526.00p 526.00p 69028
06/11/2013 530.00p 531.50p 526.50p 529.50p 60852
05/11/2013 526.50p 529.41p 524.45p 526.50p 61685
04/11/2013 527.50p 530.50p 525.00p 526.50p 63387
01/11/2013 528.00p 530.28p 525.00p 525.00p 29582
31/10/2013 532.00p 532.00p 526.00p 526.00p 78494
30/10/2013 529.00p 535.00p 529.00p 535.00p 65789
29/10/2013 522.00p 530.50p 522.00p 530.50p 66898

*Close Price adjusted for both dividends and splits