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
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
08/02/2024 776.00p 780.49p 772.00p 774.00p 126490
07/02/2024 780.00p 785.00p 773.46p 774.00p 114731
06/02/2024 778.00p 781.00p 774.00p 781.00p 106387
05/02/2024 778.00p 787.00p 772.00p 772.00p 190442
02/02/2024 788.00p 788.00p 779.00p 782.00p 69035
01/02/2024 784.00p 788.00p 777.00p 778.00p 85688
31/01/2024 794.00p 794.00p 783.00p 785.00p 138894
30/01/2024 789.00p 792.50p 786.80p 790.00p 162945
29/01/2024 790.00p 794.00p 784.87p 786.00p 173150
26/01/2024 785.00p 790.00p 782.00p 786.00p 185733
25/01/2024 775.00p 780.00p 774.00p 779.00p 220203
24/01/2024 770.00p 779.00p 769.00p 773.00p 125715
23/01/2024 767.00p 776.00p 764.55p 767.00p 124551
22/01/2024 771.00p 776.00p 764.00p 765.00p 441254
19/01/2024 774.00p 777.00p 763.00p 763.00p 273733
18/01/2024 765.00p 770.00p 757.10p 764.00p 472420
17/01/2024 761.00p 768.00p 754.00p 754.00p 145381
16/01/2024 771.00p 776.00p 767.00p 771.00p 103528
15/01/2024 774.00p 781.39p 767.70p 775.00p 180044
12/01/2024 780.00p 785.00p 773.90p 775.00p 223652
11/01/2024 786.00p 795.00p 772.00p 772.00p 129043
10/01/2024 787.00p 796.00p 783.00p 783.00p 86657
09/01/2024 792.00p 794.00p 789.00p 790.00p 68234
08/01/2024 786.00p 793.00p 784.00p 789.00p 118149
05/01/2024 791.00p 797.00p 786.00p 793.00p 89203
04/01/2024 792.00p 798.81p 790.00p 797.00p 85583
03/01/2024 796.00p 805.00p 790.00p 793.00p 90607
02/01/2024 798.00p 808.00p 795.00p 796.00p 100474
29/12/2023 801.00p 802.50p 798.38p 801.00p 40016
28/12/2023 797.00p 801.00p 794.96p 800.00p 68069
27/12/2023 800.00p 802.00p 794.00p 795.00p 100608
22/12/2023 797.00p 799.00p 790.00p 796.00p 45243
21/12/2023 800.00p 801.00p 793.00p 795.00p 85115
20/12/2023 803.00p 806.64p 791.00p 805.00p 231294
19/12/2023 802.00p 802.00p 795.00p 795.00p 148728
18/12/2023 805.00p 808.00p 797.00p 798.00p 86894
15/12/2023 793.00p 804.00p 792.60p 801.00p 296875
14/12/2023 797.00p 802.00p 793.00p 800.00p 250853
13/12/2023 789.00p 794.39p 783.00p 783.00p 159482
12/12/2023 794.00p 797.00p 788.00p 793.00p 136122
11/12/2023 799.00p 799.00p 788.97p 797.00p 189974
08/12/2023 792.00p 795.88p 789.00p 790.00p 71173
07/12/2023 788.00p 794.00p 788.00p 792.00p 111132
06/12/2023 791.00p 798.00p 785.00p 795.00p 132271
05/12/2023 788.00p 788.00p 782.80p 787.00p 86762
04/12/2023 780.00p 789.00p 775.32p 788.00p 130512
01/12/2023 785.00p 785.19p 779.97p 782.00p 104261
30/11/2023 784.00p 787.00p 779.70p 780.00p 113486
29/11/2023 788.00p 790.00p 784.00p 784.00p 86842
28/11/2023 789.00p 789.00p 784.36p 789.00p 90748
27/11/2023 787.00p 789.00p 783.20p 789.00p 122497
24/11/2023 787.00p 788.74p 784.88p 788.00p 85932
23/11/2023 785.00p 790.00p 781.00p 790.00p 84344
22/11/2023 788.00p 790.79p 782.00p 785.00p 119394
21/11/2023 795.00p 796.00p 785.01p 786.00p 147236
20/11/2023 799.00p 800.00p 793.20p 795.00p 138857
17/11/2023 790.00p 796.00p 785.50p 796.00p 174974
16/11/2023 797.00p 798.65p 783.00p 785.00p 111419
15/11/2023 795.00p 803.00p 790.00p 797.00p 191991
14/11/2023 778.00p 794.00p 770.00p 793.00p 137999
13/11/2023 774.00p 779.00p 768.21p 779.00p 167482
10/11/2023 775.00p 784.00p 770.00p 771.00p 76217
09/11/2023 773.00p 780.00p 769.59p 778.00p 93592
08/11/2023 770.00p 779.00p 769.00p 773.00p 101086
07/11/2023 776.00p 781.00p 771.00p 771.00p 67861
06/11/2023 784.00p 784.00p 764.70p 778.00p 100896
03/11/2023 789.00p 789.00p 779.54p 782.00p 120661
02/11/2023 754.00p 778.00p 752.88p 778.00p 167709
01/11/2023 743.00p 751.00p 738.90p 747.00p 90553
31/10/2023 734.00p 742.64p 734.00p 739.00p 115694
30/10/2023 727.00p 739.00p 723.00p 735.00p 181630
27/10/2023 723.00p 729.75p 718.04p 721.00p 122625
26/10/2023 724.00p 728.46p 721.00p 722.00p 138501
25/10/2023 731.00p 731.68p 721.70p 728.00p 132531
24/10/2023 735.00p 741.00p 728.00p 729.00p 111994
23/10/2023 731.00p 737.03p 722.00p 734.00p 104241
20/10/2023 740.00p 746.00p 732.00p 732.00p 122685
19/10/2023 759.00p 761.56p 743.00p 743.00p 139628
18/10/2023 766.00p 771.00p 759.48p 760.00p 129235
17/10/2023 765.00p 772.00p 762.00p 772.00p 130293
16/10/2023 773.00p 778.62p 765.00p 765.00p 146422
13/10/2023 784.00p 789.85p 770.00p 770.00p 114444
12/10/2023 786.00p 794.00p 782.88p 786.00p 141556
11/10/2023 787.00p 788.00p 779.34p 783.00p 78561
10/10/2023 778.00p 787.00p 778.00p 786.00p 87253
09/10/2023 780.00p 789.00p 773.00p 773.00p 163306
06/10/2023 781.00p 787.00p 772.00p 781.00p 127537
05/10/2023 784.00p 798.79p 771.68p 774.00p 132354
04/10/2023 786.00p 790.00p 772.00p 779.00p 135774
03/10/2023 788.00p 794.18p 784.00p 784.00p 120166
02/10/2023 812.00p 815.44p 790.00p 790.00p 152025
29/09/2023 804.00p 814.00p 774.00p 809.00p 159527
28/09/2023 802.00p 808.48p 797.00p 805.00p 74660
27/09/2023 808.00p 810.66p 802.00p 802.00p 139711
26/09/2023 808.00p 811.03p 806.00p 806.00p 177520
25/09/2023 814.00p 817.13p 807.00p 809.00p 131874
22/09/2023 815.00p 822.44p 815.00p 817.00p 101630
21/09/2023 809.00p 822.00p 809.00p 820.00p 121807
20/09/2023 812.00p 823.02p 812.00p 820.00p 223599
19/09/2023 818.00p 821.00p 812.30p 814.00p 131306
18/09/2023 820.00p 822.00p 811.00p 813.00p 158878
15/09/2023 829.00p 829.00p 820.00p 826.00p 230889
14/09/2023 809.00p 826.00p 808.00p 826.00p 280532
13/09/2023 802.00p 811.00p 802.00p 811.00p 132747
12/09/2023 807.00p 812.00p 806.00p 812.00p 117756
11/09/2023 800.00p 813.00p 800.00p 805.00p 127950
08/09/2023 799.00p 807.00p 797.00p 807.00p 104733
07/09/2023 794.00p 806.60p 794.00p 803.00p 76858
06/09/2023 795.00p 805.00p 795.00p 800.00p 94011
05/09/2023 797.00p 804.00p 795.00p 803.00p 80481
04/09/2023 804.00p 811.00p 800.00p 803.00p 99230
01/09/2023 799.00p 807.00p 799.00p 804.00p 97298
31/08/2023 801.00p 807.00p 799.00p 799.00p 132665
30/08/2023 804.00p 806.00p 799.08p 802.00p 103314
29/08/2023 794.00p 803.00p 791.04p 797.00p 269167
25/08/2023 787.00p 790.67p 784.25p 788.00p 71215
24/08/2023 793.00p 794.00p 786.00p 787.00p 147323
23/08/2023 785.00p 790.00p 782.49p 789.00p 152402
22/08/2023 778.00p 786.00p 777.90p 778.00p 136378
21/08/2023 784.00p 787.68p 775.00p 775.00p 149086
18/08/2023 785.00p 790.50p 777.98p 780.00p 83910
17/08/2023 789.00p 794.00p 788.00p 788.00p 106540
16/08/2023 799.00p 799.00p 787.00p 790.00p 126895
15/08/2023 800.00p 800.00p 789.00p 792.00p 125021
14/08/2023 800.00p 805.00p 790.00p 799.00p 101375
11/08/2023 804.00p 807.00p 800.00p 800.00p 63752
10/08/2023 814.00p 814.59p 806.00p 808.00p 109214
09/08/2023 812.00p 812.00p 799.94p 809.00p 107147
08/08/2023 800.00p 804.00p 796.00p 801.00p 81603
07/08/2023 801.00p 805.00p 789.00p 800.00p 118125
04/08/2023 798.00p 803.00p 793.00p 803.00p 74030
03/08/2023 786.00p 801.00p 786.00p 795.00p 83874
02/08/2023 798.00p 803.20p 790.56p 797.00p 194916
01/08/2023 810.00p 818.00p 806.94p 809.00p 77379
31/07/2023 813.00p 818.00p 809.32p 815.00p 80875
28/07/2023 812.00p 817.00p 809.00p 813.00p 65014
27/07/2023 814.00p 818.00p 805.00p 818.00p 126732
26/07/2023 809.00p 814.55p 806.00p 812.00p 62219
25/07/2023 812.00p 813.00p 804.25p 813.00p 109492
24/07/2023 810.00p 812.00p 801.98p 812.00p 86587
21/07/2023 808.00p 812.00p 805.00p 806.00p 107905
20/07/2023 809.00p 817.00p 805.00p 810.00p 186708
19/07/2023 797.00p 813.00p 791.60p 811.00p 161021
18/07/2023 775.00p 783.73p 774.00p 779.00p 130967
17/07/2023 774.00p 783.38p 772.61p 775.00p 113535
14/07/2023 781.00p 788.00p 779.25p 783.00p 90918
13/07/2023 783.00p 789.00p 781.00p 786.00p 121435
12/07/2023 767.00p 790.00p 764.92p 784.00p 306090
11/07/2023 761.00p 766.48p 756.20p 766.00p 130654
10/07/2023 760.00p 766.00p 755.00p 761.00p 149538
07/07/2023 741.00p 754.00p 738.81p 753.00p 117949
06/07/2023 761.00p 768.17p 741.00p 741.00p 190527
05/07/2023 771.00p 773.00p 766.82p 767.00p 203364
04/07/2023 769.00p 775.52p 769.00p 769.00p 75201
03/07/2023 771.00p 775.74p 767.82p 772.00p 160521
30/06/2023 756.00p 767.00p 756.00p 767.00p 104474
29/06/2023 767.00p 769.90p 756.00p 757.00p 106532
28/06/2023 758.00p 766.00p 754.00p 765.00p 158207
27/06/2023 748.00p 754.72p 745.00p 749.00p 121849
26/06/2023 753.00p 758.58p 742.00p 746.00p 218711
23/06/2023 759.00p 761.80p 751.00p 752.00p 133496
22/06/2023 775.00p 777.00p 762.00p 763.00p 134982
21/06/2023 784.00p 786.00p 776.26p 778.00p 85139
20/06/2023 782.00p 790.00p 782.00p 783.00p 179759
19/06/2023 792.00p 795.00p 786.00p 789.00p 90282
16/06/2023 795.00p 805.00p 795.00p 798.00p 221080
15/06/2023 805.00p 805.00p 792.25p 797.00p 174876
14/06/2023 796.00p 807.00p 796.00p 804.00p 226519
13/06/2023 800.00p 805.00p 797.01p 799.00p 174078
12/06/2023 809.00p 809.00p 798.43p 801.00p 133147
09/06/2023 797.00p 803.11p 795.00p 802.00p 79594
08/06/2023 807.00p 809.00p 799.00p 800.00p 74390
07/06/2023 799.00p 805.02p 799.00p 800.00p 176033
06/06/2023 801.00p 805.34p 790.00p 804.00p 133107
05/06/2023 806.00p 822.00p 804.00p 804.00p 222218
02/06/2023 797.00p 806.00p 793.62p 805.00p 190138
01/06/2023 787.00p 791.00p 782.80p 787.00p 209639
31/05/2023 793.00p 800.00p 788.00p 789.00p 191627
30/05/2023 801.00p 810.00p 799.00p 800.00p 134578
26/05/2023 804.00p 810.01p 803.00p 806.00p 121646
25/05/2023 806.00p 807.00p 796.00p 802.00p 137004
24/05/2023 812.00p 813.95p 800.60p 805.00p 245134
23/05/2023 818.00p 821.48p 814.00p 817.00p 88923
22/05/2023 819.00p 821.00p 814.00p 819.00p 88863
19/05/2023 815.00p 821.00p 813.00p 820.00p 138513
18/05/2023 815.00p 819.00p 810.00p 814.00p 183950
17/05/2023 808.00p 814.00p 807.90p 812.00p 93502
16/05/2023 814.00p 821.00p 810.94p 815.00p 140136
15/05/2023 816.00p 822.00p 812.00p 816.00p 131361
12/05/2023 811.00p 818.00p 811.00p 815.00p 153051
11/05/2023 818.00p 823.00p 808.00p 815.00p 133957
10/05/2023 819.00p 827.00p 816.00p 817.00p 156727

*Close Price adjusted for both dividends and splits