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
24/02/2020 612.00p 617.00p 600.00p 608.00p 150867
21/02/2020 630.00p 636.00p 620.00p 620.00p 63289
20/02/2020 636.00p 636.00p 624.00p 630.00p 93059
19/02/2020 632.00p 632.00p 622.00p 626.00p 71951
18/02/2020 624.00p 634.00p 618.00p 618.00p 104112
17/02/2020 632.00p 634.74p 622.00p 626.00p 87556
14/02/2020 624.00p 630.00p 618.00p 622.00p 103086
13/02/2020 634.00p 634.00p 618.00p 624.00p 89500
12/02/2020 634.00p 638.00p 628.00p 630.00p 299047
11/02/2020 632.00p 638.00p 627.48p 628.00p 204895
10/02/2020 636.00p 638.00p 628.00p 628.00p 137164
07/02/2020 642.00p 642.00p 630.00p 636.00p 76639
06/02/2020 644.00p 646.00p 638.00p 644.00p 92754
05/02/2020 634.00p 644.00p 634.00p 638.00p 115734
04/02/2020 636.00p 642.00p 631.50p 636.00p 111928
03/02/2020 616.00p 624.27p 614.00p 618.00p 152698
31/01/2020 640.00p 640.00p 614.00p 614.00p 128383
30/01/2020 634.00p 642.00p 628.00p 636.00p 79204
29/01/2020 642.00p 642.00p 632.00p 632.00p 74600
28/01/2020 634.00p 640.00p 630.00p 634.00p 116918
27/01/2020 636.00p 638.00p 630.00p 630.00p 125772
24/01/2020 638.00p 656.00p 638.00p 650.00p 116482
23/01/2020 644.00p 644.00p 636.00p 636.00p 75957
22/01/2020 644.00p 654.00p 636.00p 642.00p 89631
21/01/2020 646.00p 646.00p 636.00p 644.00p 84582
20/01/2020 650.00p 650.44p 639.31p 646.00p 114998
17/01/2020 640.00p 650.00p 640.00p 650.00p 97936
16/01/2020 640.00p 647.12p 636.00p 642.00p 80780
15/01/2020 638.00p 648.00p 636.00p 640.00p 107558
14/01/2020 638.00p 646.80p 638.00p 642.00p 234070
13/01/2020 644.00p 650.00p 638.76p 646.00p 140973
10/01/2020 644.00p 644.00p 636.00p 642.00p 124913
09/01/2020 644.00p 644.61p 634.00p 636.00p 59422
08/01/2020 636.00p 646.00p 632.00p 636.00p 105318
07/01/2020 644.00p 646.00p 636.00p 644.00p 89975
06/01/2020 646.00p 646.00p 636.34p 638.00p 166673
03/01/2020 652.00p 654.00p 638.00p 644.00p 261130
02/01/2020 654.00p 656.00p 642.00p 654.00p 227609
31/12/2019 654.00p 654.68p 647.52p 650.00p 76461
30/12/2019 656.00p 656.00p 644.00p 654.00p 154822
27/12/2019 654.00p 656.00p 644.88p 652.00p 181022
24/12/2019 650.00p 650.00p 642.55p 650.00p 38147
23/12/2019 640.00p 652.00p 639.80p 650.00p 170505
20/12/2019 638.00p 646.00p 635.10p 644.00p 196217
19/12/2019 636.00p 644.59p 636.00p 642.00p 137916
18/12/2019 638.00p 641.95p 634.00p 638.00p 147702
17/12/2019 642.00p 650.00p 634.00p 640.00p 192102
16/12/2019 618.00p 640.00p 618.00p 640.00p 619975
13/12/2019 630.00p 635.00p 616.00p 622.00p 408175
12/12/2019 606.00p 612.00p 600.00p 610.00p 125328
11/12/2019 606.00p 606.00p 596.00p 602.00p 117098
10/12/2019 606.00p 606.90p 598.00p 606.00p 103536
09/12/2019 608.00p 608.00p 602.00p 606.00p 131225
06/12/2019 604.00p 606.00p 598.00p 604.00p 189606
05/12/2019 608.00p 608.00p 598.00p 602.00p 114083
04/12/2019 600.00p 606.00p 595.51p 606.00p 72121
03/12/2019 608.00p 609.00p 596.00p 604.00p 100440
02/12/2019 616.00p 616.00p 606.00p 608.00p 123337
29/11/2019 618.00p 618.00p 604.00p 610.00p 78854
28/11/2019 618.00p 618.00p 610.83p 616.00p 122925
27/11/2019 614.00p 618.00p 610.00p 616.00p 119733
26/11/2019 612.00p 616.00p 608.00p 616.00p 116927
25/11/2019 608.00p 612.00p 600.91p 610.00p 107919
22/11/2019 594.00p 606.00p 594.00p 602.00p 86154
21/11/2019 602.00p 604.40p 594.00p 594.00p 64313
20/11/2019 602.00p 606.00p 596.06p 602.00p 54367
19/11/2019 614.00p 614.00p 604.00p 606.00p 112699
18/11/2019 606.00p 612.00p 602.00p 604.00p 99941
15/11/2019 602.00p 614.00p 596.00p 606.00p 89751
14/11/2019 604.00p 606.00p 598.00p 600.00p 46147
13/11/2019 602.00p 606.00p 598.00p 600.00p 54117
12/11/2019 606.00p 610.00p 603.04p 608.00p 105820
11/11/2019 596.00p 606.00p 594.00p 604.00p 69874
08/11/2019 606.00p 608.00p 598.00p 606.00p 47705
07/11/2019 608.00p 612.00p 600.00p 608.00p 107297
06/11/2019 598.00p 604.00p 594.00p 600.00p 61808
05/11/2019 606.00p 606.00p 598.00p 606.00p 77832
04/11/2019 606.00p 608.00p 598.00p 602.00p 96354
01/11/2019 594.00p 602.00p 594.00p 600.00p 76775
31/10/2019 604.00p 604.00p 592.77p 594.00p 159566
30/10/2019 586.00p 602.00p 586.00p 602.00p 183160
29/10/2019 590.00p 594.00p 588.88p 594.00p 41453
28/10/2019 592.00p 600.00p 590.00p 596.00p 57895
25/10/2019 590.00p 596.00p 588.00p 592.00p 47793
24/10/2019 604.00p 606.00p 590.00p 590.00p 203686
23/10/2019 594.00p 606.00p 590.00p 606.00p 125494
22/10/2019 604.00p 606.00p 591.16p 594.00p 128726
21/10/2019 588.00p 604.00p 588.00p 598.00p 125572
18/10/2019 590.00p 598.00p 586.00p 594.00p 136206
17/10/2019 578.00p 596.00p 578.00p 594.00p 119799
16/10/2019 584.00p 590.66p 578.00p 586.00p 168465
15/10/2019 584.00p 592.00p 576.00p 590.00p 126394
14/10/2019 570.00p 580.00p 568.00p 580.00p 97676
11/10/2019 568.00p 578.00p 565.26p 578.00p 352277
10/10/2019 566.00p 570.00p 560.00p 564.00p 5239773
09/10/2019 564.00p 570.00p 564.00p 564.00p 131626
08/10/2019 574.00p 576.00p 566.00p 566.00p 207397
07/10/2019 578.00p 578.00p 568.00p 570.00p 139662
04/10/2019 572.00p 582.00p 568.00p 574.00p 70968
03/10/2019 564.00p 570.00p 562.00p 570.00p 78242
02/10/2019 588.00p 588.00p 566.00p 570.00p 61075
01/10/2019 590.00p 595.30p 584.00p 584.00p 59178
30/09/2019 596.00p 600.00p 589.00p 590.00p 96967
27/09/2019 594.00p 596.00p 587.54p 594.00p 705014
26/09/2019 580.00p 591.74p 576.00p 578.00p 51842
25/09/2019 580.00p 584.00p 572.00p 580.00p 54612
24/09/2019 586.00p 594.00p 580.00p 584.00p 80922
23/09/2019 602.00p 602.00p 586.00p 594.00p 81961
20/09/2019 590.00p 600.00p 588.96p 594.00p 134766
19/09/2019 586.00p 596.00p 578.64p 596.00p 116366
18/09/2019 588.00p 588.00p 580.00p 584.00p 96834
17/09/2019 586.00p 588.00p 578.00p 586.00p 72365
16/09/2019 592.00p 592.00p 580.00p 586.00p 84630
13/09/2019 584.00p 590.00p 582.00p 590.00p 150321
12/09/2019 586.00p 586.84p 580.00p 584.00p 99501
11/09/2019 580.00p 587.96p 580.00p 582.00p 72559
10/09/2019 574.00p 578.00p 566.67p 574.00p 108092
09/09/2019 580.00p 580.30p 566.00p 568.00p 117960
06/09/2019 580.00p 580.00p 570.00p 578.00p 116232
05/09/2019 584.00p 584.00p 566.00p 572.00p 136063
04/09/2019 572.00p 580.00p 572.00p 578.00p 57634
03/09/2019 576.00p 577.68p 566.00p 572.00p 68529
02/09/2019 568.00p 578.00p 568.00p 574.00p 72297
30/08/2019 570.00p 573.82p 564.00p 566.00p 88677
29/08/2019 558.00p 571.40p 558.00p 566.00p 133986
28/08/2019 562.00p 570.00p 558.00p 560.00p 53583
27/08/2019 570.00p 570.00p 560.00p 562.00p 56293
23/08/2019 568.00p 568.00p 560.59p 562.00p 65471
22/08/2019 570.00p 570.00p 558.00p 562.00p 39106
21/08/2019 566.00p 569.79p 560.00p 562.00p 94483
20/08/2019 568.00p 570.24p 560.00p 562.00p 93224
19/08/2019 562.00p 572.00p 562.00p 572.00p 101759
16/08/2019 556.00p 564.00p 556.00p 564.00p 70811
15/08/2019 564.00p 564.00p 528.00p 556.00p 300133
14/08/2019 578.00p 578.00p 552.00p 552.00p 112788
13/08/2019 570.00p 574.00p 562.66p 570.00p 51730
12/08/2019 570.00p 577.00p 566.00p 566.00p 126639
09/08/2019 582.00p 582.00p 566.00p 568.00p 120437
08/08/2019 572.00p 577.87p 567.29p 570.00p 135377
07/08/2019 574.00p 574.00p 566.00p 568.00p 94246
06/08/2019 566.00p 576.00p 562.40p 570.00p 160186
05/08/2019 574.00p 578.98p 562.00p 566.00p 119783
02/08/2019 582.00p 591.07p 576.00p 576.00p 99222
01/08/2019 596.00p 602.00p 595.07p 596.00p 102944
31/07/2019 604.00p 604.00p 597.45p 598.00p 171570
30/07/2019 604.00p 612.00p 598.00p 600.00p 124944
29/07/2019 600.00p 610.00p 596.00p 602.00p 104539
26/07/2019 598.00p 599.41p 590.00p 594.00p 53587
25/07/2019 598.00p 598.00p 586.00p 592.00p 65191
24/07/2019 600.00p 600.00p 584.00p 592.00p 78137
23/07/2019 594.00p 596.28p 589.01p 590.00p 88827
22/07/2019 590.00p 600.00p 584.00p 584.00p 82911
19/07/2019 598.00p 598.00p 588.00p 590.00p 47727
18/07/2019 584.00p 594.00p 583.56p 590.00p 51969
17/07/2019 592.00p 598.00p 590.00p 590.00p 41916
16/07/2019 592.00p 598.00p 590.00p 592.00p 83258
15/07/2019 590.00p 594.00p 588.00p 592.00p 45736
12/07/2019 592.00p 594.70p 588.75p 594.00p 59324
11/07/2019 592.00p 594.00p 586.82p 588.00p 85559
10/07/2019 592.00p 592.00p 584.00p 584.00p 103276
09/07/2019 592.00p 598.00p 590.00p 590.00p 78484
08/07/2019 600.00p 600.00p 592.00p 598.00p 104906
05/07/2019 614.00p 614.00p 596.00p 596.00p 83921
04/07/2019 612.00p 612.00p 606.00p 606.00p 97751
03/07/2019 602.00p 613.76p 602.00p 606.00p 121635
02/07/2019 606.00p 608.26p 598.00p 604.00p 129629
01/07/2019 600.00p 606.00p 594.78p 606.00p 81940
28/06/2019 592.00p 594.00p 588.41p 592.00p 42329
27/06/2019 590.00p 595.82p 588.00p 588.00p 78529
26/06/2019 592.00p 596.00p 586.75p 590.00p 142028
25/06/2019 594.00p 597.88p 586.00p 592.00p 102007
24/06/2019 596.00p 596.64p 590.00p 592.00p 78723
21/06/2019 592.00p 600.00p 586.00p 586.00p 219597
20/06/2019 602.00p 602.00p 594.00p 600.00p 69444
19/06/2019 602.00p 604.64p 592.00p 592.00p 179244
18/06/2019 594.00p 606.00p 594.00p 600.00p 95808
17/06/2019 594.00p 598.96p 594.00p 594.00p 96590
14/06/2019 596.00p 604.00p 595.19p 596.00p 88050
13/06/2019 604.00p 605.30p 596.00p 598.00p 87696
12/06/2019 606.00p 608.00p 596.00p 604.00p 71100
11/06/2019 606.00p 610.00p 600.00p 608.00p 76828
10/06/2019 602.00p 610.00p 600.00p 608.00p 84226
07/06/2019 588.00p 604.00p 588.00p 604.00p 59522
06/06/2019 590.00p 596.77p 590.00p 594.00p 49082
05/06/2019 596.00p 598.00p 586.00p 588.00p 62347
04/06/2019 588.00p 596.00p 580.00p 596.00p 95138
03/06/2019 590.00p 592.00p 584.00p 590.00p 77231
31/05/2019 590.00p 592.00p 584.00p 592.00p 66604
30/05/2019 586.00p 596.00p 584.00p 596.00p 152670
29/05/2019 584.00p 586.40p 582.00p 584.00p 82130
28/05/2019 592.00p 601.27p 590.00p 592.00p 92721
24/05/2019 586.00p 598.00p 586.00p 598.00p 93622
23/05/2019 592.00p 599.60p 586.00p 586.00p 111211
22/05/2019 606.00p 606.00p 598.00p 598.00p 217073
21/05/2019 606.00p 606.00p 600.00p 606.00p 99925
20/05/2019 604.00p 612.00p 598.00p 602.00p 212328
17/05/2019 610.00p 610.00p 600.00p 604.00p 67662
16/05/2019 600.00p 608.74p 600.00p 606.00p 223362
15/05/2019 606.00p 607.94p 598.91p 604.00p 68685
14/05/2019 602.00p 608.00p 598.00p 606.00p 88789

*Close Price adjusted for both dividends and splits