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
22/11/2024 871.00p 895.00p 871.00p 889.00p 174074
21/11/2024 875.00p 883.00p 870.00p 883.00p 144176
20/11/2024 881.00p 883.28p 871.40p 872.00p 147477
19/11/2024 884.00p 886.00p 877.00p 880.00p 258680
18/11/2024 881.00p 888.00p 877.00p 882.00p 113403
15/11/2024 879.00p 887.76p 874.23p 885.00p 138156
14/11/2024 874.00p 884.00p 869.10p 882.00p 140588
13/11/2024 872.00p 875.00p 867.79p 875.00p 188512
12/11/2024 880.00p 883.17p 871.00p 872.00p 204022
11/11/2024 882.00p 890.48p 880.04p 886.00p 183488
08/11/2024 886.00p 886.08p 875.00p 880.00p 153151
07/11/2024 881.00p 885.87p 877.00p 885.00p 133005
06/11/2024 889.00p 901.38p 877.00p 877.00p 194210
05/11/2024 880.00p 884.00p 877.00p 877.00p 167359
04/11/2024 878.00p 889.00p 875.60p 882.00p 125705
01/11/2024 871.00p 878.00p 867.00p 874.00p 166772
31/10/2024 873.00p 877.33p 864.00p 869.00p 137315
30/10/2024 866.00p 890.00p 866.00p 882.00p 178166
29/10/2024 877.00p 880.78p 871.00p 873.00p 417222
28/10/2024 879.00p 884.00p 871.00p 882.00p 394005
25/10/2024 876.00p 882.50p 871.11p 878.00p 157322
24/10/2024 872.00p 877.46p 866.00p 871.00p 255035
23/10/2024 875.00p 878.00p 871.00p 871.00p 195005
22/10/2024 872.00p 881.00p 868.00p 877.00p 284257
21/10/2024 889.00p 891.00p 877.00p 877.00p 196086
18/10/2024 871.00p 892.00p 871.00p 890.00p 238095
17/10/2024 885.00p 892.00p 883.00p 889.00p 157914
16/10/2024 876.00p 890.00p 875.00p 875.00p 229600
15/10/2024 875.00p 883.00p 872.00p 872.00p 225274
14/10/2024 887.00p 887.00p 877.00p 880.00p 233725
11/10/2024 885.00p 888.00p 881.00p 884.00p 133357
10/10/2024 885.00p 894.00p 884.00p 886.00p 128582
09/10/2024 883.00p 892.00p 879.79p 892.00p 226488
08/10/2024 887.00p 889.00p 880.00p 884.00p 128886
07/10/2024 895.00p 901.00p 888.70p 896.00p 189094
04/10/2024 890.00p 896.00p 882.00p 896.00p 2171944
03/10/2024 887.00p 891.00p 882.00p 889.00p 179684
02/10/2024 883.00p 891.00p 882.50p 890.00p 565886
01/10/2024 891.00p 892.21p 876.00p 882.00p 104692
30/09/2024 893.00p 896.50p 885.82p 889.00p 169973
27/09/2024 895.00p 899.00p 887.85p 899.00p 194062
26/09/2024 897.00p 897.00p 882.83p 887.00p 124636
25/09/2024 891.00p 896.00p 885.00p 886.00p 158428
24/09/2024 897.00p 901.10p 890.66p 891.00p 194173
23/09/2024 897.00p 897.00p 887.00p 891.00p 129091
20/09/2024 891.00p 900.00p 889.00p 891.00p 199864
19/09/2024 900.00p 904.00p 893.76p 900.00p 243658
18/09/2024 885.00p 897.02p 883.00p 894.00p 248474
17/09/2024 897.00p 899.20p 885.00p 892.00p 211877
16/09/2024 893.00p 895.00p 881.00p 888.00p 170925
13/09/2024 886.00p 894.42p 885.44p 894.00p 111738
12/09/2024 887.00p 893.90p 883.00p 885.00p 94744
11/09/2024 885.00p 890.00p 880.00p 880.00p 136097
10/09/2024 883.00p 889.00p 876.54p 881.00p 241516
09/09/2024 874.00p 888.00p 872.27p 883.00p 109962
06/09/2024 878.00p 887.00p 869.00p 869.00p 213425
05/09/2024 881.00p 891.40p 880.00p 880.00p 118070
04/09/2024 872.00p 888.25p 872.00p 883.00p 180468
03/09/2024 887.00p 893.83p 876.00p 878.00p 245942
30/08/2024 900.00p 900.00p 891.00p 894.00p 105001
29/08/2024 888.00p 900.00p 886.86p 896.00p 152479
28/08/2024 893.00p 903.00p 890.00p 890.00p 144006
27/08/2024 892.00p 910.00p 891.00p 896.00p 211043
23/08/2024 897.00p 900.20p 893.68p 898.00p 66244
22/08/2024 904.00p 904.00p 890.00p 895.00p 180447
21/08/2024 892.00p 905.00p 890.00p 897.00p 160586
20/08/2024 906.00p 906.00p 891.00p 891.00p 125767
19/08/2024 900.00p 905.00p 892.00p 904.00p 283309
16/08/2024 898.00p 905.85p 898.00p 903.00p 102815
15/08/2024 887.00p 906.00p 887.00p 906.00p 103819
14/08/2024 892.00p 898.00p 887.00p 898.00p 99822
13/08/2024 881.00p 887.00p 880.48p 885.00p 126493
12/08/2024 884.00p 890.00p 881.00p 883.00p 166007
09/08/2024 883.00p 886.22p 875.79p 885.00p 101927
08/08/2024 869.00p 883.00p 867.00p 880.00p 116564
07/08/2024 878.00p 884.48p 875.00p 881.00p 181890
06/08/2024 868.00p 875.00p 859.79p 866.00p 267600
05/08/2024 868.00p 882.00p 849.00p 861.00p 343150
02/08/2024 893.00p 905.93p 885.00p 886.00p 273647
01/08/2024 916.00p 927.00p 903.81p 912.00p 297574
31/07/2024 915.00p 917.00p 908.29p 917.00p 180235
30/07/2024 906.00p 915.00p 904.73p 907.00p 259341
29/07/2024 914.00p 920.00p 902.00p 907.00p 264303
26/07/2024 892.00p 908.00p 880.39p 908.00p 210006
25/07/2024 899.00p 908.00p 873.05p 885.00p 103324
24/07/2024 893.00p 899.00p 887.84p 889.00p 96954
23/07/2024 894.00p 897.35p 890.00p 893.00p 133606
22/07/2024 892.00p 929.00p 887.00p 895.00p 153651
19/07/2024 890.00p 911.00p 871.00p 883.00p 100234
18/07/2024 894.00p 902.00p 890.56p 898.00p 167493
17/07/2024 891.00p 897.00p 885.81p 894.00p 140271
16/07/2024 889.00p 897.00p 888.02p 895.00p 77466
15/07/2024 895.00p 907.00p 875.92p 898.00p 203543
12/07/2024 905.00p 905.00p 892.51p 899.00p 145181
11/07/2024 890.00p 899.00p 887.00p 899.00p 240308
10/07/2024 876.00p 891.00p 874.96p 891.00p 225858
09/07/2024 882.00p 884.00p 872.00p 875.00p 143053
08/07/2024 866.00p 886.30p 866.00p 882.00p 219362
05/07/2024 873.00p 889.98p 864.00p 884.00p 187506
04/07/2024 860.00p 870.00p 852.80p 870.00p 220824
03/07/2024 851.00p 859.00p 841.00p 859.00p 170599
02/07/2024 837.00p 840.29p 833.84p 838.00p 88542
01/07/2024 847.00p 856.00p 836.00p 842.00p 190408
28/06/2024 848.00p 857.00p 840.47p 845.00p 97262
27/06/2024 844.00p 849.00p 843.83p 844.00p 114832
26/06/2024 843.00p 855.00p 843.00p 850.00p 137858
25/06/2024 850.00p 859.00p 847.00p 849.00p 89545
24/06/2024 844.00p 855.00p 844.00p 854.00p 127849
21/06/2024 846.00p 852.76p 840.00p 850.00p 237701
20/06/2024 847.00p 857.00p 846.22p 854.00p 135364
19/06/2024 840.00p 850.00p 838.70p 850.00p 191409
18/06/2024 837.00p 850.00p 836.00p 850.00p 206331
17/06/2024 846.00p 849.00p 836.00p 836.00p 170991
14/06/2024 860.00p 860.00p 836.00p 837.00p 126916
13/06/2024 858.00p 862.50p 847.00p 847.00p 129697
12/06/2024 851.00p 863.01p 839.00p 862.00p 220728
11/06/2024 865.00p 865.00p 850.00p 850.00p 157411
10/06/2024 864.00p 865.00p 851.00p 851.00p 148594
07/06/2024 864.00p 873.30p 864.00p 868.00p 100511
06/06/2024 867.00p 879.00p 867.00p 872.00p 97211
05/06/2024 860.00p 893.30p 857.40p 874.00p 152346
04/06/2024 875.00p 879.00p 856.11p 876.00p 105562
03/06/2024 877.00p 886.01p 872.20p 884.00p 173636
31/05/2024 857.00p 876.00p 854.70p 876.00p 169496
30/05/2024 855.00p 867.00p 851.00p 859.00p 415316
29/05/2024 875.00p 878.00p 859.00p 862.00p 161415
28/05/2024 875.00p 885.00p 875.00p 876.00p 166811
24/05/2024 877.00p 887.00p 877.00p 881.00p 176272
23/05/2024 881.00p 899.00p 879.95p 880.00p 155660
22/05/2024 881.00p 891.00p 881.00p 886.00p 194701
21/05/2024 885.00p 895.00p 885.00p 888.00p 178412
20/05/2024 892.00p 898.00p 891.00p 897.00p 161934
17/05/2024 886.00p 894.00p 886.00p 889.00p 117323
16/05/2024 888.00p 895.19p 888.00p 892.00p 132858
15/05/2024 895.00p 895.91p 886.00p 894.00p 189979
14/05/2024 892.00p 892.00p 882.00p 884.00p 165471
13/05/2024 880.00p 889.00p 880.00p 883.00p 198449
10/05/2024 886.00p 891.00p 884.14p 886.00p 207317
09/05/2024 874.00p 885.00p 874.00p 881.00p 125195
08/05/2024 872.00p 882.00p 872.00p 880.00p 122827
07/05/2024 872.00p 880.00p 872.00p 876.00p 240576
03/05/2024 864.00p 870.00p 858.00p 867.00p 143881
02/05/2024 860.00p 861.00p 850.00p 861.00p 182254
01/05/2024 846.00p 855.00p 845.00p 852.00p 140895
30/04/2024 853.00p 855.00p 843.00p 853.00p 156380
29/04/2024 854.00p 855.00p 847.00p 853.00p 241560
26/04/2024 846.00p 849.00p 840.46p 849.00p 132143
25/04/2024 836.00p 843.00p 833.00p 839.00p 94104
24/04/2024 842.00p 843.00p 829.94p 835.00p 124428
23/04/2024 829.00p 837.00p 829.00p 835.00p 165559
22/04/2024 824.00p 828.00p 817.00p 825.00p 143617
19/04/2024 809.00p 815.00p 806.95p 811.00p 114170
18/04/2024 812.00p 819.00p 810.00p 816.00p 80346
17/04/2024 799.00p 817.00p 797.00p 809.00p 163938
16/04/2024 815.00p 815.00p 798.00p 804.00p 171140
15/04/2024 810.00p 822.49p 805.00p 818.00p 281177
12/04/2024 818.00p 822.00p 813.00p 817.00p 176349
11/04/2024 810.00p 812.75p 802.00p 806.00p 249786
10/04/2024 800.00p 826.00p 800.00p 807.00p 218097
09/04/2024 798.00p 810.00p 798.00p 800.00p 284652
08/04/2024 793.00p 804.62p 784.49p 803.00p 409369
05/04/2024 783.00p 795.00p 781.38p 787.00p 205430
04/04/2024 788.00p 793.00p 784.89p 792.00p 174067
03/04/2024 779.00p 793.00p 779.00p 785.00p 154257
02/04/2024 792.00p 805.00p 782.00p 785.00p 152078
28/03/2024 795.00p 804.00p 793.70p 795.00p 145757
27/03/2024 788.00p 801.00p 788.00p 794.00p 182870
26/03/2024 789.00p 794.00p 784.21p 791.00p 184055
25/03/2024 788.00p 795.00p 781.00p 786.00p 181931
22/03/2024 788.00p 793.17p 787.29p 790.00p 113387
21/03/2024 785.00p 787.00p 777.00p 786.00p 163033
20/03/2024 771.00p 771.00p 771.00p 771.00p 170436
19/03/2024 771.00p 773.81p 768.00p 771.00p 124479
18/03/2024 778.00p 779.00p 770.56p 774.00p 103001
15/03/2024 774.00p 780.00p 770.00p 777.00p 325703
14/03/2024 782.00p 786.50p 774.00p 774.00p 282302
13/03/2024 787.00p 790.12p 781.00p 782.00p 268869
12/03/2024 789.00p 792.59p 783.00p 783.00p 162929
11/03/2024 786.00p 791.00p 780.83p 783.00p 210058
08/03/2024 788.00p 792.50p 783.00p 783.00p 178280
07/03/2024 780.00p 793.00p 780.00p 788.00p 153877
06/03/2024 793.00p 800.00p 785.60p 792.00p 149190
05/03/2024 783.00p 789.00p 781.00p 787.00p 122549
04/03/2024 794.00p 802.00p 784.00p 787.00p 156527
01/03/2024 794.00p 802.00p 793.48p 800.00p 152614
29/02/2024 785.00p 793.76p 780.00p 790.00p 164202
28/02/2024 789.00p 794.00p 780.00p 782.00p 165931
27/02/2024 778.00p 783.00p 777.00p 783.00p 179248
26/02/2024 774.00p 783.00p 771.00p 781.00p 187097
23/02/2024 778.00p 780.48p 775.00p 778.00p 79966
22/02/2024 774.00p 779.00p 771.00p 778.00p 124190
21/02/2024 766.00p 775.00p 765.00p 770.00p 145809
20/02/2024 774.00p 778.00p 768.00p 771.00p 126357
19/02/2024 774.00p 781.00p 770.00p 774.00p 140830
16/02/2024 772.00p 779.60p 771.00p 772.00p 300148
15/02/2024 771.00p 775.20p 767.00p 771.00p 206539
14/02/2024 768.00p 773.00p 765.43p 766.00p 119785
13/02/2024 771.00p 774.68p 761.60p 764.00p 173428
12/02/2024 778.00p 781.00p 772.00p 775.00p 96247
09/02/2024 775.00p 776.00p 771.00p 771.00p 76612

*Close Price adjusted for both dividends and splits