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
21/07/2022 765.00p 768.00p 757.00p 768.00p 113515
20/07/2022 768.00p 771.00p 762.00p 766.00p 124499
19/07/2022 752.00p 771.55p 747.00p 762.00p 181868
18/07/2022 754.00p 761.00p 752.00p 753.00p 116360
15/07/2022 732.00p 757.00p 726.53p 757.00p 49346
14/07/2022 743.00p 749.25p 728.00p 736.00p 139726
13/07/2022 754.00p 758.00p 747.00p 748.00p 102441
12/07/2022 749.00p 763.00p 748.00p 761.00p 166666
11/07/2022 752.00p 761.00p 751.21p 756.00p 186177
08/07/2022 757.00p 762.00p 749.00p 756.00p 110228
07/07/2022 751.00p 761.00p 749.00p 760.00p 92741
06/07/2022 747.00p 748.65p 737.00p 744.00p 267624
05/07/2022 758.00p 761.72p 732.00p 732.00p 140174
04/07/2022 759.00p 765.83p 757.34p 761.00p 100951
01/07/2022 756.00p 765.40p 751.50p 754.00p 67529
30/06/2022 762.00p 766.00p 750.00p 760.00p 153232
29/06/2022 777.00p 781.48p 773.00p 776.00p 152103
28/06/2022 786.00p 792.21p 783.20p 784.00p 123980
27/06/2022 782.00p 786.00p 776.11p 781.00p 210645
24/06/2022 760.00p 779.00p 756.69p 779.00p 135134
23/06/2022 766.00p 772.00p 753.00p 756.00p 121422
22/06/2022 768.00p 774.00p 758.00p 769.00p 217241
21/06/2022 775.00p 782.00p 773.80p 777.00p 223221
20/06/2022 763.00p 773.98p 762.12p 770.00p 198423
17/06/2022 774.00p 774.00p 757.85p 758.00p 299330
16/06/2022 781.00p 788.00p 759.00p 761.00p 329252
15/06/2022 786.00p 787.41p 777.00p 785.00p 259515
14/06/2022 783.00p 787.25p 773.00p 776.00p 221645
13/06/2022 778.00p 780.25p 771.00p 773.00p 217798
10/06/2022 798.00p 802.54p 782.00p 786.00p 160151
09/06/2022 810.00p 816.00p 803.00p 803.00p 225691
08/06/2022 816.00p 820.75p 812.50p 816.00p 149696
07/06/2022 818.00p 821.00p 812.95p 818.00p 103950
06/06/2022 812.00p 821.49p 808.00p 819.00p 340592
01/06/2022 806.00p 810.21p 798.00p 798.00p 164926
31/05/2022 809.00p 813.57p 806.81p 811.00p 174520
27/05/2022 805.00p 810.00p 798.00p 809.00p 157265
26/05/2022 798.00p 806.29p 794.16p 805.00p 278960
25/05/2022 799.00p 803.00p 790.00p 800.00p 142615
24/05/2022 798.00p 807.00p 790.00p 793.00p 175556
23/05/2022 798.00p 803.00p 793.00p 802.00p 179491
20/05/2022 779.00p 794.97p 778.93p 787.00p 166820
19/05/2022 771.00p 778.00p 763.00p 774.00p 227637
18/05/2022 792.00p 802.00p 786.00p 788.00p 203901
17/05/2022 795.00p 800.00p 791.30p 792.00p 202583
16/05/2022 782.00p 794.00p 780.67p 786.00p 128866
13/05/2022 779.00p 791.00p 775.00p 790.00p 204306
12/05/2022 769.00p 775.00p 758.00p 768.00p 322863
11/05/2022 776.00p 785.00p 774.60p 778.00p 197725
10/05/2022 775.00p 779.12p 769.00p 775.00p 270824
09/05/2022 798.00p 798.00p 763.00p 763.00p 174830
06/05/2022 788.00p 800.00p 781.00p 784.00p 233032
05/05/2022 804.00p 812.00p 794.00p 794.00p 238438
04/05/2022 794.00p 801.97p 794.00p 797.00p 182795
03/05/2022 795.00p 800.00p 789.00p 796.00p 939750
29/04/2022 798.00p 804.50p 795.00p 796.00p 134656
28/04/2022 796.00p 799.00p 791.00p 791.00p 140749
27/04/2022 783.00p 794.00p 778.60p 790.00p 219565
26/04/2022 795.00p 802.90p 785.00p 785.00p 261893
25/04/2022 790.00p 793.00p 782.00p 788.00p 289049
22/04/2022 800.00p 812.00p 800.00p 803.00p 206711
21/04/2022 816.00p 819.00p 810.00p 816.00p 196482
20/04/2022 812.00p 815.77p 807.00p 814.00p 286273
19/04/2022 812.00p 815.00p 806.00p 809.00p 302238
14/04/2022 805.00p 814.00p 805.00p 813.00p 141538
13/04/2022 808.00p 809.00p 800.00p 806.00p 173633
12/04/2022 802.00p 808.00p 799.10p 808.00p 222661
11/04/2022 815.00p 815.12p 805.00p 805.00p 260807
08/04/2022 808.00p 815.00p 807.80p 813.00p 238818
07/04/2022 805.00p 811.00p 799.00p 804.00p 264932
06/04/2022 811.00p 813.50p 801.00p 806.00p 411330
05/04/2022 802.00p 815.00p 802.00p 807.00p 266571
04/04/2022 814.00p 815.00p 805.00p 807.00p 232352
01/04/2022 806.00p 825.50p 806.00p 810.00p 192551
31/03/2022 812.00p 819.00p 806.00p 806.00p 202409
30/03/2022 818.00p 819.89p 811.00p 813.00p 160249
29/03/2022 805.00p 821.00p 804.00p 818.00p 388069
28/03/2022 805.00p 810.79p 801.11p 807.00p 171918
25/03/2022 800.00p 804.00p 793.00p 795.00p 133115
24/03/2022 804.00p 805.32p 794.90p 798.00p 177032
23/03/2022 813.00p 813.00p 797.18p 801.00p 189521
22/03/2022 806.00p 809.00p 797.80p 801.00p 186488
21/03/2022 796.00p 805.00p 796.00p 804.00p 164227
18/03/2022 794.00p 803.00p 792.00p 796.00p 251630
17/03/2022 800.00p 805.00p 787.00p 799.00p 182326
16/03/2022 785.00p 798.24p 785.00p 796.00p 373630
15/03/2022 775.00p 781.00p 763.00p 776.00p 162467
14/03/2022 783.00p 785.00p 774.00p 782.00p 253525
11/03/2022 765.00p 781.00p 761.90p 772.00p 224357
10/03/2022 760.00p 770.00p 750.00p 757.00p 179611
09/03/2022 756.00p 771.00p 751.00p 770.00p 164602
08/03/2022 724.00p 751.99p 722.15p 743.00p 245778
07/03/2022 716.00p 746.00p 700.00p 742.00p 414515
04/03/2022 760.00p 769.00p 734.00p 741.00p 462305
03/03/2022 795.00p 807.00p 769.00p 770.00p 350823
02/03/2022 782.00p 804.00p 778.00p 804.00p 218160
01/03/2022 803.00p 817.00p 789.00p 790.00p 237516
28/02/2022 783.00p 807.00p 782.00p 807.00p 326908
25/02/2022 760.00p 790.00p 759.00p 783.00p 255824
24/02/2022 752.00p 766.00p 747.33p 750.00p 263219
23/02/2022 785.00p 794.00p 782.00p 783.00p 293037
22/02/2022 774.00p 807.00p 771.00p 783.00p 254727
21/02/2022 811.00p 811.00p 785.00p 788.00p 254643
18/02/2022 803.00p 808.98p 798.00p 800.00p 258484
17/02/2022 811.00p 815.00p 803.00p 803.00p 166594
16/02/2022 813.00p 822.00p 813.00p 814.00p 138185
15/02/2022 805.00p 820.00p 805.00p 820.00p 171947
14/02/2022 809.00p 814.00p 802.00p 812.00p 120585
11/02/2022 820.00p 826.00p 815.00p 822.00p 152243
10/02/2022 825.00p 829.00p 821.00p 828.00p 186506
09/02/2022 808.00p 827.00p 808.00p 824.00p 275860
08/02/2022 806.00p 818.00p 806.00p 809.00p 139869
07/02/2022 807.00p 812.00p 803.50p 810.00p 232456
04/02/2022 811.00p 817.00p 799.00p 802.00p 205370
03/02/2022 817.00p 818.89p 806.00p 806.00p 149478
02/02/2022 811.00p 821.00p 809.48p 816.00p 260706
01/02/2022 801.00p 813.00p 801.00p 811.00p 269964
31/01/2022 800.00p 807.28p 794.00p 801.00p 199247
28/01/2022 808.00p 815.00p 792.00p 793.00p 304477
27/01/2022 794.00p 813.92p 789.80p 809.00p 180014
26/01/2022 787.00p 808.00p 787.00p 804.00p 137610
25/01/2022 794.00p 800.00p 779.00p 789.00p 386133
24/01/2022 807.00p 813.00p 784.00p 792.00p 440854
21/01/2022 816.00p 820.00p 811.00p 814.00p 333027
20/01/2022 827.00p 830.75p 820.00p 828.00p 180766
19/01/2022 820.00p 834.00p 820.00p 830.00p 362153
18/01/2022 823.00p 831.00p 821.00p 830.00p 286256
17/01/2022 827.00p 834.32p 822.45p 830.00p 407785
14/01/2022 823.00p 825.00p 818.29p 819.00p 107386
13/01/2022 818.00p 826.53p 818.00p 823.00p 128079
12/01/2022 820.00p 825.00p 818.86p 819.00p 169497
10/01/2022 822.00p 824.00p 812.00p 812.00p 307668
07/01/2022 812.00p 818.00p 808.52p 816.00p 121851
06/01/2022 804.00p 817.44p 799.00p 813.00p 158156
05/01/2022 811.00p 818.23p 810.11p 815.00p 145252
04/01/2022 806.00p 821.28p 803.95p 813.00p 282178
03/01/2022 794.00p 801.18p 790.43p 799.00p 77069
31/12/2021 794.00p 801.18p 790.43p 799.00p 77069
30/12/2021 795.00p 800.00p 789.12p 795.00p 89620
29/12/2021 786.00p 798.38p 778.00p 791.00p 104389
28/12/2021 778.00p 785.00p 778.00p 778.00p 39690
27/12/2021 778.00p 785.00p 778.00p 778.00p 39690
24/12/2021 778.00p 785.00p 778.00p 778.00p 39690
23/12/2021 773.00p 781.00p 769.00p 778.00p 127720
22/12/2021 758.00p 771.82p 758.00p 768.00p 119312
21/12/2021 765.00p 767.40p 760.00p 766.00p 124945
20/12/2021 752.00p 762.53p 744.00p 755.00p 136367
17/12/2021 760.00p 768.00p 757.40p 768.00p 166640
16/12/2021 757.00p 768.40p 754.00p 759.00p 68586
15/12/2021 746.00p 752.79p 745.00p 750.00p 231596
14/12/2021 759.00p 762.00p 748.00p 748.00p 107556
13/12/2021 772.00p 774.00p 751.00p 751.00p 122433
10/12/2021 767.00p 773.00p 764.00p 766.00p 182821
09/12/2021 777.00p 782.75p 768.11p 772.00p 72634
08/12/2021 792.00p 792.74p 774.00p 774.00p 125938
07/12/2021 770.00p 786.33p 770.00p 781.00p 90802
06/12/2021 765.00p 772.83p 765.00p 768.00p 93162
03/12/2021 761.00p 771.00p 757.00p 760.00p 71695
02/12/2021 762.00p 764.92p 755.00p 757.00p 131858
01/12/2021 764.00p 773.50p 760.99p 773.00p 114533
30/11/2021 766.00p 767.00p 754.00p 754.00p 141215
29/11/2021 768.00p 779.00p 764.14p 767.00p 161135
26/11/2021 770.00p 772.22p 757.00p 757.00p 182653
25/11/2021 787.00p 792.00p 786.00p 790.00p 71858
24/11/2021 788.00p 792.00p 785.00p 787.00p 45977
23/11/2021 792.00p 792.00p 782.03p 787.00p 96460
22/11/2021 790.00p 798.00p 782.00p 798.00p 69506
19/11/2021 800.00p 801.00p 783.00p 786.00p 191246
18/11/2021 790.00p 796.00p 788.39p 796.00p 136482
17/11/2021 790.00p 797.92p 788.00p 788.00p 88717
16/11/2021 793.00p 798.21p 792.00p 794.00p 74413
15/11/2021 796.00p 798.49p 792.00p 794.00p 119478
12/11/2021 794.00p 801.39p 788.00p 791.00p 107385
11/11/2021 789.00p 797.00p 785.00p 795.00p 101023
10/11/2021 781.00p 787.95p 777.00p 784.00p 121827
09/11/2021 781.00p 783.00p 775.00p 775.00p 165942
08/11/2021 790.00p 790.00p 778.00p 778.00p 134995
05/11/2021 780.00p 791.00p 779.50p 788.00p 157034
04/11/2021 774.00p 783.00p 774.00p 776.00p 134819
03/11/2021 776.00p 782.00p 765.93p 771.00p 142361
02/11/2021 778.00p 779.00p 772.00p 777.00p 114391
01/11/2021 777.00p 784.00p 772.11p 780.00p 192006
29/10/2021 771.00p 776.00p 767.42p 771.00p 102221
28/10/2021 768.00p 778.00p 765.64p 778.00p 273260
27/10/2021 765.00p 771.00p 763.00p 770.00p 199401
26/10/2021 759.00p 769.00p 757.63p 769.00p 94981
25/10/2021 757.00p 760.00p 753.66p 755.00p 176205
22/10/2021 755.00p 758.00p 751.00p 751.00p 71791
21/10/2021 754.00p 760.80p 740.00p 754.00p 138852
20/10/2021 762.00p 764.21p 756.00p 756.00p 104322
19/10/2021 757.00p 765.00p 757.00p 760.00p 133092
18/10/2021 757.00p 766.40p 754.56p 757.00p 123662
15/10/2021 758.00p 765.61p 758.00p 760.00p 99024
14/10/2021 765.00p 767.00p 756.00p 756.00p 119400
13/10/2021 754.00p 761.00p 748.90p 752.00p 112037
12/10/2021 754.00p 759.00p 749.16p 751.00p 186272
11/10/2021 761.00p 777.00p 753.88p 759.00p 126179
08/10/2021 764.00p 764.00p 752.00p 752.00p 103784
07/10/2021 766.00p 766.00p 748.74p 755.00p 176891
06/10/2021 769.00p 770.00p 750.22p 755.00p 121994

*Close Price adjusted for both dividends and splits