Low & Bonar (LWB) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Low & Bonar

Date Open High Low Close* Volume
27/05/2016 52.14p 52.83p 52.14p 52.14p 67376
26/05/2016 52.60p 54.04p 52.14p 53.63p 427620
25/05/2016 51.91p 53.63p 51.34p 51.68p 2086721
24/05/2016 53.51p 53.51p 52.14p 52.14p 82188
23/05/2016 52.14p 53.06p 52.14p 52.14p 43448
20/05/2016 52.14p 54.32p 52.14p 52.14p 34102
19/05/2016 53.06p 54.06p 52.60p 52.60p 98551
18/05/2016 53.97p 55.98p 53.29p 53.51p 26738
17/05/2016 54.43p 56.68p 54.43p 54.43p 376780
16/05/2016 55.80p 55.98p 54.66p 54.66p 67599
13/05/2016 56.72p 56.99p 55.80p 56.26p 34249
12/05/2016 56.26p 57.26p 55.80p 55.80p 21979
11/05/2016 55.80p 57.26p 55.80p 56.03p 18581
10/05/2016 55.80p 56.82p 55.80p 56.26p 17069
09/05/2016 56.03p 57.15p 55.80p 56.03p 7504
06/05/2016 58.55p 58.55p 56.24p 56.72p 11567
05/05/2016 55.80p 57.58p 55.80p 56.49p 74443
04/05/2016 55.80p 56.72p 55.80p 55.80p 4311
03/05/2016 56.72p 57.17p 56.72p 56.72p 1655527
29/04/2016 56.72p 58.04p 56.72p 56.72p 65172
28/04/2016 57.63p 58.20p 57.17p 57.17p 42131
27/04/2016 58.55p 58.55p 57.86p 58.55p 60404
26/04/2016 57.17p 58.09p 57.17p 57.74p 16885
25/04/2016 57.86p 58.32p 56.72p 58.32p 53472
22/04/2016 58.55p 58.55p 56.10p 57.63p 51503
21/04/2016 56.72p 56.76p 55.80p 56.72p 91032
20/04/2016 56.72p 57.63p 56.72p 57.63p 23298
19/04/2016 56.72p 57.63p 56.72p 57.17p 63815
18/04/2016 54.89p 57.63p 54.89p 56.72p 94409
15/04/2016 59.23p 59.23p 54.48p 56.49p 630086
14/04/2016 56.26p 57.83p 55.80p 56.26p 4442354
13/04/2016 55.80p 56.14p 55.80p 56.14p 831790
12/04/2016 55.80p 57.11p 55.34p 55.34p 53125
11/04/2016 56.03p 57.74p 55.84p 56.03p 11115
08/04/2016 55.80p 57.63p 55.11p 56.26p 65912
07/04/2016 58.09p 58.09p 56.26p 56.72p 57885
06/04/2016 58.09p 59.46p 55.80p 56.72p 82129
05/04/2016 56.72p 56.72p 55.49p 56.72p 43254
04/04/2016 56.94p 56.94p 55.80p 56.26p 184198
01/04/2016 56.26p 58.09p 56.26p 56.94p 32818
31/03/2016 58.55p 58.55p 56.10p 56.72p 119162
30/03/2016 56.72p 57.08p 54.89p 55.80p 32289
29/03/2016 58.55p 58.55p 55.95p 56.72p 109590
24/03/2016 56.72p 58.55p 55.37p 56.94p 356782
23/03/2016 56.72p 56.72p 54.89p 55.34p 47155
22/03/2016 55.80p 56.72p 54.27p 56.26p 52477
21/03/2016 57.63p 57.63p 55.11p 56.26p 126680
18/03/2016 54.89p 57.63p 54.07p 55.57p 1084745
17/03/2016 55.34p 55.37p 54.89p 54.89p 23857
16/03/2016 56.72p 57.33p 56.26p 56.60p 1133569
15/03/2016 56.94p 57.64p 55.80p 55.80p 43354
14/03/2016 56.72p 56.89p 55.80p 56.26p 66496
11/03/2016 57.17p 58.09p 55.11p 56.26p 115637
10/03/2016 57.63p 57.63p 56.94p 57.17p 28522
09/03/2016 57.40p 57.44p 57.09p 57.40p 38540
08/03/2016 57.86p 57.86p 56.03p 56.03p 61750
07/03/2016 56.72p 57.34p 56.03p 56.03p 82899
04/03/2016 56.72p 57.51p 56.26p 56.26p 95529
03/03/2016 55.80p 57.21p 55.80p 56.26p 243822
02/03/2016 55.80p 56.74p 55.80p 56.26p 88315
01/03/2016 54.66p 56.24p 54.66p 55.11p 13342
29/02/2016 54.43p 55.46p 54.43p 54.89p 194164
26/02/2016 54.20p 55.07p 54.20p 54.20p 13093
25/02/2016 54.89p 54.89p 54.48p 54.66p 78266
24/02/2016 53.97p 55.80p 53.97p 54.89p 116988
23/02/2016 54.89p 56.72p 54.23p 54.89p 3506888
22/02/2016 54.20p 54.89p 54.14p 54.89p 79911
19/02/2016 53.97p 54.89p 53.97p 54.20p 142655
18/02/2016 53.97p 54.83p 53.51p 53.97p 35282
17/02/2016 52.14p 54.89p 50.60p 53.97p 179117
16/02/2016 51.23p 51.42p 50.31p 50.31p 287613
15/02/2016 53.06p 54.28p 51.46p 51.46p 233810
12/02/2016 54.66p 55.34p 51.91p 51.91p 99669
11/02/2016 54.89p 54.89p 52.14p 53.06p 111147
10/02/2016 55.11p 56.32p 53.06p 53.51p 168493
09/02/2016 57.63p 57.63p 55.11p 55.11p 62835
08/02/2016 57.63p 57.63p 54.89p 57.40p 26226
05/02/2016 57.63p 58.09p 54.89p 57.63p 90386
04/02/2016 58.32p 58.32p 56.45p 58.09p 69520
03/02/2016 59.46p 59.46p 57.86p 57.86p 40863
02/02/2016 56.72p 59.46p 55.34p 58.09p 302011
01/02/2016 57.63p 58.16p 54.89p 54.89p 73273
29/01/2016 58.55p 59.46p 57.40p 57.40p 24502
28/01/2016 57.86p 58.80p 54.89p 54.89p 58177
27/01/2016 56.49p 57.63p 55.29p 57.40p 2840791
26/01/2016 57.63p 58.98p 55.34p 55.34p 416694
25/01/2016 57.63p 59.00p 57.63p 58.32p 166439
22/01/2016 57.63p 59.00p 57.63p 58.55p 82762
21/01/2016 58.55p 58.55p 57.63p 57.86p 113298
20/01/2016 57.63p 58.55p 55.84p 57.17p 217328
19/01/2016 59.46p 59.46p 57.63p 57.63p 106991
18/01/2016 57.63p 58.55p 57.63p 57.63p 136880
15/01/2016 58.55p 60.60p 57.63p 57.63p 62457
14/01/2016 62.20p 62.20p 58.77p 59.69p 84883
13/01/2016 59.46p 62.20p 58.54p 61.75p 1057239
12/01/2016 57.86p 61.29p 57.86p 59.69p 135745
11/01/2016 58.09p 60.37p 58.09p 58.09p 79609
08/01/2016 59.46p 60.83p 57.63p 58.09p 113270
07/01/2016 60.37p 60.83p 57.63p 58.55p 100579
06/01/2016 60.83p 60.83p 58.55p 60.15p 7509
05/01/2016 57.86p 61.29p 57.63p 58.55p 33097
04/01/2016 60.37p 60.37p 57.63p 57.63p 42390
31/12/2015 59.46p 61.35p 59.46p 60.72p 8162
30/12/2015 59.46p 61.52p 59.46p 59.46p 10482
29/12/2015 61.52p 61.52p 60.01p 61.52p 89063
24/12/2015 59.46p 61.29p 60.37p 61.29p 0
23/12/2015 59.46p 60.83p 59.46p 60.37p 52364
22/12/2015 60.37p 61.06p 60.37p 60.37p 14016
21/12/2015 60.60p 61.88p 59.46p 59.46p 60866
18/12/2015 59.46p 60.60p 59.46p 60.37p 91296
17/12/2015 59.46p 61.49p 59.46p 61.29p 23664
16/12/2015 60.37p 61.75p 59.96p 61.52p 49473
15/12/2015 59.46p 59.94p 59.46p 59.92p 84526
14/12/2015 59.46p 61.52p 59.46p 59.92p 27435
11/12/2015 61.98p 62.66p 61.29p 61.29p 1227207
10/12/2015 61.75p 62.24p 61.75p 62.20p 81373
09/12/2015 62.43p 62.66p 62.43p 62.66p 19349
08/12/2015 63.12p 63.12p 61.52p 62.66p 87511
07/12/2015 63.12p 63.12p 61.75p 62.43p 80472
04/12/2015 63.12p 63.12p 61.29p 61.98p 53825
03/12/2015 62.20p 63.12p 61.29p 62.20p 92837
02/12/2015 62.20p 62.20p 60.15p 62.20p 158851
01/12/2015 62.20p 62.20p 60.03p 62.20p 71839
30/11/2015 61.06p 61.06p 59.50p 60.37p 218447
27/11/2015 61.98p 62.20p 59.66p 61.06p 22257
26/11/2015 61.06p 61.75p 60.37p 61.75p 357644
25/11/2015 62.20p 62.20p 59.69p 60.60p 70664
24/11/2015 61.29p 63.12p 61.29p 61.75p 215486
23/11/2015 63.12p 63.12p 61.51p 61.52p 21645
20/11/2015 61.75p 62.20p 61.75p 62.20p 9215
19/11/2015 62.66p 62.66p 61.77p 62.20p 56445
18/11/2015 61.29p 61.75p 60.72p 61.06p 264997
17/11/2015 61.98p 61.98p 61.29p 61.52p 66604
16/11/2015 59.46p 62.66p 59.46p 61.98p 3706820
13/11/2015 61.75p 62.20p 61.75p 62.20p 100634
12/11/2015 62.20p 62.89p 61.75p 62.20p 70779
11/11/2015 62.43p 62.89p 61.29p 62.89p 602428
10/11/2015 63.12p 63.12p 60.50p 62.66p 116933
09/11/2015 60.08p 61.49p 60.08p 61.18p 27407
06/11/2015 60.83p 60.83p 60.08p 60.83p 93882
05/11/2015 59.77p 60.83p 59.77p 60.37p 2820594
04/11/2015 60.37p 60.83p 60.08p 60.83p 116925
03/11/2015 60.05p 62.30p 60.05p 60.95p 29813
02/11/2015 59.69p 62.16p 59.69p 60.37p 39499
30/10/2015 59.69p 61.52p 59.00p 61.29p 109560
29/10/2015 59.69p 59.69p 58.62p 59.46p 4165771
28/10/2015 59.46p 61.52p 59.46p 59.46p 7360
27/10/2015 59.46p 60.83p 59.46p 60.83p 20953
26/10/2015 62.20p 62.20p 59.46p 59.92p 21098
23/10/2015 61.66p 61.66p 59.78p 60.15p 309060
22/10/2015 59.46p 60.83p 59.46p 59.69p 439312
21/10/2015 59.46p 60.83p 59.46p 59.46p 997760
20/10/2015 60.37p 61.38p 59.46p 59.46p 263781
19/10/2015 63.12p 63.12p 62.55p 62.55p 0
16/10/2015 63.12p 63.12p 60.56p 63.12p 7295
15/10/2015 62.66p 62.66p 61.52p 61.52p 98386
14/10/2015 64.03p 64.03p 60.37p 61.29p 26466
13/10/2015 62.43p 63.07p 61.59p 61.75p 84251
12/10/2015 61.29p 62.41p 61.29p 61.75p 13752
09/10/2015 63.39p 63.39p 62.20p 62.78p 109427
08/10/2015 63.12p 63.12p 60.92p 62.66p 185529
07/10/2015 59.46p 63.12p 59.46p 62.43p 90574
06/10/2015 62.20p 62.43p 61.07p 62.20p 28546
05/10/2015 62.43p 62.57p 60.78p 62.43p 39356
02/10/2015 62.20p 62.43p 59.46p 61.98p 184355
01/10/2015 58.55p 61.06p 58.55p 61.06p 3863
30/09/2015 60.83p 61.29p 59.46p 59.69p 1638953
29/09/2015 59.46p 61.75p 59.46p 60.83p 2321215
28/09/2015 60.15p 62.20p 59.53p 60.15p 117217
25/09/2015 60.53p 60.60p 59.44p 60.60p 68485
24/09/2015 59.46p 60.83p 59.46p 59.69p 136346
23/09/2015 61.98p 61.98p 59.46p 60.15p 167332
22/09/2015 59.46p 62.02p 58.72p 59.69p 340560
21/09/2015 59.46p 62.57p 59.46p 59.46p 24396
18/09/2015 59.46p 61.52p 59.46p 59.46p 641638
17/09/2015 60.37p 62.89p 59.46p 59.69p 186144
16/09/2015 62.20p 62.20p 61.29p 61.29p 5854
15/09/2015 61.29p 62.94p 61.29p 61.29p 196542
14/09/2015 61.29p 61.29p 61.29p 61.29p 30359
11/09/2015 64.03p 64.03p 61.29p 61.29p 40301
10/09/2015 61.29p 63.35p 61.29p 61.29p 21235
09/09/2015 61.67p 62.66p 61.39p 61.98p 40796
08/09/2015 64.03p 64.03p 61.28p 62.66p 71590
07/09/2015 61.52p 63.58p 60.37p 63.58p 88270
04/09/2015 60.83p 61.29p 60.60p 61.29p 212079
03/09/2015 61.06p 61.83p 60.37p 60.60p 146824
02/09/2015 61.06p 61.06p 59.46p 60.49p 111268
01/09/2015 61.29p 61.29p 59.46p 60.37p 236595
28/08/2015 61.29p 61.98p 60.37p 61.29p 518256
27/08/2015 60.60p 61.98p 59.98p 61.29p 59181
26/08/2015 61.39p 61.39p 60.60p 60.95p 109864
25/08/2015 59.46p 60.60p 59.23p 60.60p 42151
24/08/2015 61.29p 61.84p 58.07p 58.32p 195286
21/08/2015 63.12p 64.03p 61.49p 61.75p 59988
20/08/2015 64.03p 64.49p 63.12p 63.92p 644757
19/08/2015 64.03p 64.49p 62.20p 62.43p 6651888
18/08/2015 64.03p 64.95p 64.03p 64.03p 273326
17/08/2015 64.03p 65.95p 64.03p 64.95p 69249
14/08/2015 65.86p 66.12p 65.18p 65.63p 20007
13/08/2015 64.95p 65.86p 64.95p 65.63p 17855

*Close Price adjusted for both dividends and splits