LightwaveRF (LWRF) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LightwaveRF

Date Open High Low Close* Volume
09/10/2017 22.40p 22.40p 22.40p 22.40p 7655
06/10/2017 21.41p 22.40p 21.41p 22.40p 53823
05/10/2017 22.40p 22.65p 21.16p 21.41p 201391
04/10/2017 24.40p 24.40p 22.65p 22.65p 124979
03/10/2017 23.15p 23.65p 23.15p 23.65p 68384
02/10/2017 23.90p 23.90p 23.15p 23.15p 93995
29/09/2017 24.89p 24.89p 23.40p 23.90p 168244
28/09/2017 25.39p 25.39p 24.52p 24.89p 74811
27/09/2017 25.89p 25.89p 25.39p 25.39p 42186
26/09/2017 27.13p 27.13p 25.89p 25.89p 99101
25/09/2017 27.13p 27.13p 27.13p 27.13p 34413
22/09/2017 26.64p 27.13p 26.64p 27.13p 34867
21/09/2017 26.88p 26.88p 26.64p 26.64p 8213
20/09/2017 27.38p 27.38p 26.88p 26.88p 42902
19/09/2017 27.38p 27.38p 27.38p 27.38p 104405
18/09/2017 28.13p 28.13p 27.13p 27.38p 85778
15/09/2017 28.88p 28.88p 28.13p 28.13p 87303
14/09/2017 28.88p 28.88p 28.88p 28.88p 16574
13/09/2017 29.12p 29.12p 28.88p 28.88p 156247
12/09/2017 28.63p 29.12p 28.63p 29.12p 221937
11/09/2017 26.88p 29.37p 25.39p 28.63p 516712
08/09/2017 26.14p 26.14p 24.89p 25.39p 225409
07/09/2017 26.39p 26.39p 26.14p 26.14p 66463
06/09/2017 26.39p 26.39p 26.39p 26.39p 27156
05/09/2017 26.39p 26.88p 26.39p 26.39p 21228
04/09/2017 26.39p 26.88p 26.39p 26.39p 42944
01/09/2017 26.39p 26.39p 26.39p 26.39p 75691
31/08/2017 26.64p 26.64p 26.39p 26.39p 84282
30/08/2017 26.39p 26.64p 26.39p 26.64p 34177
29/08/2017 26.39p 27.38p 26.39p 26.39p 189438
25/08/2017 26.39p 26.39p 26.39p 26.39p 59701
24/08/2017 26.39p 26.39p 26.39p 26.39p 19236
23/08/2017 26.64p 26.64p 26.39p 26.39p 84936
22/08/2017 27.13p 27.13p 26.64p 26.64p 37525
21/08/2017 27.63p 27.88p 26.88p 27.13p 321548
18/08/2017 27.63p 28.13p 26.88p 27.63p 300280
17/08/2017 27.88p 27.88p 27.63p 27.63p 389205
16/08/2017 27.13p 29.62p 27.13p 27.88p 720294
15/08/2017 27.88p 28.63p 26.64p 27.13p 516430
14/08/2017 24.64p 29.37p 23.40p 27.88p 1326920
11/08/2017 24.15p 24.15p 23.40p 23.40p 102613
10/08/2017 25.14p 25.14p 24.15p 24.15p 25212
09/08/2017 25.39p 25.39p 25.14p 25.14p 250773
08/08/2017 24.40p 25.64p 24.40p 25.39p 77034
07/08/2017 24.40p 24.40p 24.40p 24.40p 89256
04/08/2017 24.40p 24.40p 24.40p 24.40p 31036
03/08/2017 24.15p 24.40p 24.15p 24.40p 77617
02/08/2017 23.40p 24.40p 23.40p 24.15p 218222
01/08/2017 23.40p 23.65p 23.15p 23.40p 347745
31/07/2017 19.91p 24.40p 19.91p 23.40p 891116
28/07/2017 19.91p 19.91p 19.91p 19.91p 145277
27/07/2017 21.16p 21.16p 19.91p 19.91p 108522
26/07/2017 21.41p 21.41p 21.16p 21.16p 155444
25/07/2017 23.40p 23.40p 21.16p 21.41p 176841
24/07/2017 23.40p 23.40p 23.40p 23.40p 86807
21/07/2017 23.15p 23.40p 23.15p 23.40p 221099
20/07/2017 23.65p 23.90p 23.15p 23.15p 33615
19/07/2017 23.90p 23.90p 23.65p 23.65p 77193
18/07/2017 23.90p 23.90p 23.90p 23.90p 3807
17/07/2017 23.90p 23.90p 23.90p 23.90p 22126
14/07/2017 24.40p 24.64p 23.90p 23.90p 67695
13/07/2017 24.40p 24.40p 24.40p 24.40p 46994
12/07/2017 24.89p 25.14p 24.40p 24.40p 26045
11/07/2017 25.64p 25.64p 25.14p 25.14p 50765
10/07/2017 25.14p 26.01p 25.14p 25.64p 68757
07/07/2017 24.64p 27.88p 23.65p 25.14p 657924
06/07/2017 23.65p 23.65p 23.65p 23.65p 63614
05/07/2017 22.65p 23.65p 22.65p 23.65p 94323
04/07/2017 22.65p 22.65p 22.65p 22.65p 4017
03/07/2017 22.65p 22.65p 22.65p 22.65p 29349
30/06/2017 21.91p 22.90p 21.66p 22.65p 126560
29/06/2017 19.67p 21.66p 19.67p 21.66p 225578
28/06/2017 19.91p 19.91p 19.42p 19.67p 149304
27/06/2017 19.91p 19.91p 19.67p 19.91p 9262
26/06/2017 19.67p 19.67p 19.67p 19.67p 15879
23/06/2017 19.67p 19.67p 19.67p 19.67p 31709
22/06/2017 19.67p 19.67p 19.67p 19.67p 0
21/06/2017 19.91p 19.91p 19.67p 19.67p 0
20/06/2017 20.91p 20.91p 19.91p 19.91p 0
19/06/2017 20.91p 20.91p 20.91p 20.91p 0
16/06/2017 20.91p 21.23p 20.43p 20.91p 6505
15/06/2017 20.91p 21.25p 20.41p 20.91p 52232
14/06/2017 20.91p 20.91p 20.53p 20.91p 2009
13/06/2017 20.91p 20.91p 20.53p 20.91p 1506
12/06/2017 20.91p 21.31p 20.51p 20.91p 74448
09/06/2017 21.41p 21.71p 19.91p 20.91p 139258
08/06/2017 21.41p 21.41p 20.21p 21.41p 80257
07/06/2017 21.41p 21.51p 20.93p 21.41p 63488
06/06/2017 21.41p 21.61p 20.93p 21.41p 141134
05/06/2017 22.90p 22.90p 20.91p 21.41p 216233
02/06/2017 23.15p 23.55p 22.40p 22.90p 180746
01/06/2017 23.90p 24.15p 23.15p 23.15p 104483
31/05/2017 23.15p 24.40p 23.15p 23.90p 190923
30/05/2017 22.90p 25.39p 22.65p 23.15p 464902
26/05/2017 19.67p 23.34p 19.67p 22.90p 437188
25/05/2017 17.67p 20.21p 17.67p 19.67p 164438
24/05/2017 19.91p 19.91p 17.23p 17.67p 487011
23/05/2017 20.41p 23.82p 19.91p 19.91p 235036
22/05/2017 22.40p 22.65p 18.21p 20.41p 886681
19/05/2017 25.89p 26.88p 21.91p 22.15p 2396919
18/05/2017 15.43p 28.13p 15.43p 22.90p 3473820
17/05/2017 15.43p 15.58p 15.05p 15.43p 21680
16/05/2017 15.68p 15.68p 15.08p 15.43p 26287
15/05/2017 14.19p 16.92p 14.19p 15.68p 200757
12/05/2017 14.19p 14.19p 14.19p 14.19p 0
11/05/2017 14.19p 14.42p 14.19p 14.19p 30129
10/05/2017 14.19p 14.43p 14.19p 14.19p 5021
09/05/2017 13.94p 14.34p 13.94p 14.19p 51362
08/05/2017 13.57p 14.14p 13.57p 13.94p 78467
05/05/2017 15.06p 15.06p 13.44p 13.57p 112044
04/05/2017 15.06p 15.06p 14.94p 15.06p 22937
03/05/2017 13.57p 15.43p 13.20p 15.06p 438410
02/05/2017 13.44p 13.69p 13.44p 13.57p 110591
28/04/2017 13.44p 13.49p 12.94p 13.44p 11213
27/04/2017 13.44p 13.54p 12.94p 13.44p 45514
26/04/2017 13.44p 13.44p 12.94p 13.44p 122
25/04/2017 13.44p 13.59p 13.44p 13.44p 17960
24/04/2017 13.19p 13.44p 12.94p 13.44p 91147
21/04/2017 13.19p 13.29p 13.19p 13.19p 9609
20/04/2017 14.44p 14.79p 13.19p 13.19p 161329
19/04/2017 13.44p 13.59p 13.44p 13.44p 7328
18/04/2017 13.44p 13.64p 12.94p 13.44p 151488
13/04/2017 13.44p 13.44p 13.44p 13.44p 0
12/04/2017 13.44p 13.44p 13.44p 13.44p 0
11/04/2017 13.44p 13.44p 12.95p 13.44p 71255
10/04/2017 13.69p 13.69p 12.94p 13.44p 73112
07/04/2017 14.19p 14.19p 13.44p 13.69p 10043
06/04/2017 14.19p 14.19p 13.94p 14.19p 11600
05/04/2017 14.19p 14.19p 13.94p 14.19p 10521
04/04/2017 14.19p 14.19p 13.44p 14.19p 41176
03/04/2017 14.19p 14.19p 13.95p 14.19p 7030
31/03/2017 14.19p 14.19p 13.95p 14.19p 2009
30/03/2017 14.19p 14.44p 14.19p 14.19p 0
29/03/2017 14.19p 14.19p 14.05p 14.19p 7231
28/03/2017 14.19p 14.34p 14.05p 14.19p 11635
27/03/2017 14.19p 14.39p 13.94p 14.19p 95678
24/03/2017 14.19p 14.29p 14.19p 14.19p 10494
23/03/2017 14.19p 14.19p 14.19p 14.19p 0
22/03/2017 14.19p 14.44p 14.19p 14.19p 20087
21/03/2017 14.19p 14.19p 14.19p 14.19p 0
20/03/2017 14.19p 14.19p 13.95p 14.19p 11356
17/03/2017 14.06p 14.54p 13.69p 14.19p 205754
16/03/2017 14.06p 14.06p 13.69p 14.06p 128675
15/03/2017 14.06p 14.06p 13.70p 14.06p 10598
14/03/2017 14.06p 14.06p 13.70p 14.06p 7520
13/03/2017 14.06p 14.06p 13.94p 14.06p 36380
10/03/2017 14.06p 14.19p 13.70p 14.06p 1141
09/03/2017 14.06p 14.06p 14.06p 14.06p 0
08/03/2017 14.06p 14.09p 13.70p 14.06p 48529
07/03/2017 14.06p 14.14p 13.70p 14.06p 26645
06/03/2017 14.06p 14.06p 13.94p 14.06p 10445
03/03/2017 14.06p 14.06p 13.70p 14.06p 21218
02/03/2017 12.94p 14.19p 12.94p 14.06p 203070
01/03/2017 11.95p 13.34p 11.95p 12.94p 371800
28/02/2017 11.95p 11.95p 11.95p 11.95p 0
27/02/2017 11.95p 11.95p 11.95p 11.95p 78024
24/02/2017 12.45p 12.45p 10.95p 11.95p 35148
23/02/2017 12.45p 12.45p 12.25p 12.45p 24481
22/02/2017 12.57p 12.57p 12.25p 12.45p 74591
21/02/2017 12.20p 12.94p 12.20p 12.57p 33543
20/02/2017 11.95p 12.45p 10.70p 12.20p 455962
17/02/2017 12.20p 12.20p 11.45p 11.95p 31635
16/02/2017 12.20p 12.20p 11.95p 12.20p 23863
15/02/2017 12.20p 12.20p 11.95p 12.20p 5021
14/02/2017 12.20p 12.20p 12.15p 12.20p 20086
13/02/2017 12.20p 12.20p 12.20p 12.20p 0
10/02/2017 12.20p 12.20p 12.20p 12.20p 0
09/02/2017 12.20p 12.35p 11.95p 12.20p 13700
08/02/2017 13.19p 13.19p 11.95p 12.20p 111400
07/02/2017 13.44p 13.44p 12.45p 13.19p 22500
06/02/2017 13.44p 13.44p 13.04p 13.44p 5297
03/02/2017 13.44p 13.44p 13.44p 13.44p 0
02/02/2017 13.44p 13.44p 13.44p 13.44p 0
01/02/2017 13.44p 13.44p 13.44p 13.44p 0
31/01/2017 13.44p 13.44p 13.39p 13.44p 201
30/01/2017 13.44p 13.44p 12.95p 13.44p 60673
27/01/2017 13.44p 13.44p 13.04p 13.44p 6115
26/01/2017 13.44p 13.44p 13.24p 13.44p 78334
25/01/2017 13.44p 13.44p 12.94p 13.44p 25107
24/01/2017 13.44p 13.44p 12.94p 13.44p 32396
23/01/2017 13.94p 14.24p 12.94p 13.44p 192625
20/01/2017 14.44p 14.44p 14.44p 14.44p 0
19/01/2017 14.44p 14.69p 13.95p 14.44p 29889
18/01/2017 14.44p 14.44p 14.19p 14.44p 16675
17/01/2017 14.44p 14.44p 14.44p 14.44p 6753
16/01/2017 14.44p 14.44p 14.44p 14.44p 10167
13/01/2017 15.18p 15.18p 14.19p 14.44p 56740
12/01/2017 15.18p 15.18p 13.94p 15.18p 42085
11/01/2017 15.18p 15.18p 14.44p 15.18p 11003
10/01/2017 15.18p 15.18p 14.44p 15.18p 24887
09/01/2017 16.43p 16.43p 14.06p 15.18p 53930
06/01/2017 16.43p 16.43p 15.44p 16.43p 1654
05/01/2017 16.43p 16.43p 15.44p 16.43p 42044
04/01/2017 16.43p 16.43p 15.44p 16.43p 36539
03/01/2017 15.93p 16.43p 15.48p 16.43p 147038
30/12/2016 15.93p 16.43p 15.93p 15.93p 2009
29/12/2016 15.93p 15.93p 15.93p 15.93p 10043
28/12/2016 15.93p 16.43p 15.93p 15.93p 7912
23/12/2016 15.93p 15.93p 15.93p 15.93p 0
22/12/2016 15.93p 16.33p 15.93p 15.93p 84638

*Close Price adjusted for both dividends and splits