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
09/11/2009 266.00p 270.00p 264.90p 267.50p 386264
06/11/2009 266.00p 266.00p 262.30p 263.30p 314294
05/11/2009 262.70p 262.70p 260.10p 262.10p 160827
04/11/2009 261.60p 262.70p 260.00p 262.30p 306823
03/11/2009 265.80p 267.00p 254.00p 258.10p 187301
02/11/2009 261.20p 266.00p 260.70p 266.00p 200983
30/10/2009 269.20p 270.30p 261.40p 261.40p 116482
29/10/2009 264.00p 270.90p 264.00p 265.30p 266864
28/10/2009 269.50p 271.50p 266.50p 266.90p 426186
27/10/2009 271.00p 273.50p 269.00p 270.00p 193455
26/10/2009 274.00p 274.60p 268.00p 268.00p 88952
23/10/2009 278.50p 278.50p 271.20p 273.00p 127854
22/10/2009 274.20p 275.30p 272.00p 273.00p 102771
21/10/2009 279.80p 282.70p 276.00p 279.20p 104804
20/10/2009 280.00p 285.40p 279.60p 279.60p 51664
19/10/2009 283.00p 284.00p 279.50p 284.00p 81033
16/10/2009 286.80p 286.90p 278.50p 278.50p 169523
15/10/2009 284.80p 285.00p 282.50p 283.70p 75205
14/10/2009 285.00p 285.00p 282.60p 284.90p 126190
13/10/2009 282.60p 284.00p 279.50p 279.50p 96566
12/10/2009 283.40p 283.50p 281.50p 281.50p 68088
09/10/2009 280.00p 280.50p 277.00p 280.00p 110134
08/10/2009 278.50p 280.00p 276.00p 279.00p 154379
07/10/2009 270.70p 279.50p 270.70p 278.00p 426662
06/10/2009 269.30p 272.50p 267.10p 272.50p 1437949
05/10/2009 269.30p 270.40p 265.40p 266.00p 132955
02/10/2009 270.30p 271.40p 266.80p 266.80p 91390
01/10/2009 276.40p 277.70p 273.00p 273.00p 80170
30/09/2009 278.40p 282.00p 275.00p 275.50p 154446
29/09/2009 280.50p 281.00p 276.10p 279.80p 123281
28/09/2009 275.20p 279.10p 273.00p 277.40p 94538
25/09/2009 278.70p 278.70p 273.10p 276.00p 557057
24/09/2009 278.00p 280.70p 272.40p 272.40p 827537
23/09/2009 281.00p 283.90p 278.50p 279.30p 136974
22/09/2009 278.50p 282.00p 278.00p 281.10p 242659
21/09/2009 280.00p 284.30p 277.50p 278.00p 94613

*Close Price adjusted for both dividends and splits