Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
12/08/2015 64.03p 65.18p 64.03p 65.18p 7611
11/08/2015 65.18p 65.63p 64.95p 65.06p 16717
10/08/2015 64.95p 65.63p 64.14p 65.63p 37897
07/08/2015 64.95p 65.41p 64.72p 64.72p 6323
06/08/2015 65.63p 65.63p 64.27p 65.41p 11144
05/08/2015 65.18p 65.18p 64.79p 65.18p 6754
04/08/2015 64.03p 64.95p 64.03p 64.95p 31103
03/08/2015 63.58p 64.91p 63.58p 63.58p 43484
31/07/2015 65.63p 65.63p 63.94p 64.95p 39463
30/07/2015 64.03p 65.63p 64.03p 64.03p 37015
29/07/2015 63.12p 64.72p 63.12p 64.72p 26994
28/07/2015 65.63p 65.63p 62.72p 65.63p 20844
27/07/2015 65.86p 65.86p 64.43p 65.63p 72315
24/07/2015 65.63p 65.63p 63.35p 65.18p 88732
23/07/2015 64.49p 64.49p 61.26p 63.35p 328637
22/07/2015 64.03p 65.41p 63.12p 63.35p 50847
21/07/2015 63.58p 65.86p 63.12p 65.63p 292982
20/07/2015 63.12p 63.58p 61.95p 63.35p 227991
17/07/2015 63.80p 64.03p 62.43p 63.80p 54040
16/07/2015 63.58p 63.58p 63.06p 63.58p 27995
15/07/2015 62.66p 62.66p 61.61p 62.66p 35797
14/07/2015 59.46p 62.20p 59.46p 61.98p 50719
13/07/2015 62.89p 62.89p 61.76p 62.20p 61310
10/07/2015 61.29p 63.12p 61.07p 62.66p 238379
09/07/2015 61.29p 61.29p 60.59p 61.06p 49471
08/07/2015 60.83p 61.29p 60.15p 61.29p 561820
07/07/2015 61.29p 61.29p 59.23p 59.23p 119332
06/07/2015 59.46p 61.75p 59.46p 61.06p 53480
03/07/2015 62.20p 62.20p 59.46p 61.75p 425170
02/07/2015 61.52p 62.20p 59.66p 60.37p 317968
01/07/2015 62.89p 63.48p 62.52p 62.89p 2208547
30/06/2015 62.89p 64.15p 62.89p 63.80p 194353
29/06/2015 64.49p 64.49p 61.44p 63.35p 127337
26/06/2015 65.41p 65.41p 64.03p 65.18p 30102
25/06/2015 64.03p 65.63p 63.28p 65.63p 275357
24/06/2015 63.80p 66.32p 63.48p 64.49p 91392
23/06/2015 65.86p 65.86p 63.53p 64.03p 100010
22/06/2015 66.09p 66.09p 62.66p 63.12p 1225534
19/06/2015 68.61p 69.52p 62.66p 62.66p 1170030
18/06/2015 66.78p 68.15p 66.78p 67.69p 220820
17/06/2015 68.61p 68.61p 65.18p 68.15p 750983
16/06/2015 66.78p 68.38p 66.57p 68.38p 161906
15/06/2015 69.06p 69.06p 66.78p 67.92p 112744
12/06/2015 68.61p 68.61p 67.05p 68.61p 150411
11/06/2015 67.24p 68.15p 67.24p 67.24p 100425
10/06/2015 68.38p 69.06p 67.69p 67.69p 86877
09/06/2015 68.38p 68.61p 67.74p 68.61p 37091
08/06/2015 68.61p 68.68p 67.69p 67.69p 202248
05/06/2015 68.61p 68.61p 67.47p 68.38p 222683
04/06/2015 67.24p 68.15p 67.24p 67.69p 134477
03/06/2015 68.61p 68.61p 67.01p 67.01p 333172
02/06/2015 68.61p 68.61p 67.69p 68.61p 45038
01/06/2015 67.92p 68.72p 65.97p 68.38p 526081
29/05/2015 67.69p 67.92p 65.86p 67.46p 141065
28/05/2015 67.92p 67.92p 65.41p 67.69p 140856
27/05/2015 67.24p 67.69p 66.35p 67.69p 277725
26/05/2015 66.78p 66.78p 64.98p 65.86p 2153640
22/05/2015 66.55p 67.24p 64.49p 66.09p 116940
21/05/2015 65.86p 66.55p 64.76p 66.09p 825759
20/05/2015 64.03p 65.86p 63.87p 64.95p 107610
19/05/2015 64.03p 64.03p 63.28p 63.58p 127930
18/05/2015 62.20p 63.80p 62.20p 63.80p 55751
15/05/2015 63.80p 64.03p 62.84p 62.89p 142081
14/05/2015 63.58p 63.58p 60.37p 62.43p 112198
13/05/2015 63.14p 63.14p 60.83p 62.78p 30484
12/05/2015 62.20p 62.66p 61.52p 61.52p 109831
11/05/2015 60.37p 61.98p 59.31p 61.52p 210468
08/05/2015 59.46p 59.97p 58.09p 59.46p 487296
07/05/2015 58.09p 59.46p 58.09p 58.09p 154933
06/05/2015 58.09p 59.00p 57.34p 58.77p 396887
05/05/2015 57.17p 58.55p 56.16p 57.17p 192266
01/05/2015 56.26p 57.17p 56.26p 56.94p 103697
30/04/2015 56.26p 57.17p 55.67p 56.94p 250220
29/04/2015 57.17p 57.17p 55.34p 56.26p 242897
28/04/2015 55.80p 57.17p 54.38p 56.94p 133820
27/04/2015 55.34p 55.43p 53.36p 55.34p 129711
24/04/2015 56.49p 56.49p 54.17p 55.34p 6598288
23/04/2015 54.20p 55.80p 54.20p 55.80p 31903
22/04/2015 55.34p 55.80p 54.10p 54.20p 137686
21/04/2015 55.34p 56.26p 54.89p 55.34p 7896152
20/04/2015 55.80p 56.40p 54.83p 55.34p 269390
17/04/2015 54.89p 56.26p 54.60p 55.34p 111181
16/04/2015 53.97p 54.66p 53.61p 53.86p 103998
15/04/2015 53.74p 54.66p 53.47p 53.74p 25640
14/04/2015 54.43p 54.89p 53.51p 54.66p 42397
13/04/2015 54.89p 54.89p 53.06p 53.74p 156592
10/04/2015 54.43p 54.89p 52.48p 54.89p 91507
09/04/2015 53.74p 54.43p 52.56p 53.74p 114566
08/04/2015 52.14p 53.25p 52.14p 52.83p 73024
07/04/2015 53.97p 53.97p 52.54p 53.97p 96552
02/04/2015 53.97p 53.97p 52.10p 53.97p 299391
01/04/2015 52.14p 53.51p 51.55p 52.71p 479935
31/03/2015 52.83p 53.74p 52.60p 52.83p 98446
30/03/2015 53.51p 53.51p 51.75p 52.94p 335865
27/03/2015 53.06p 53.06p 51.50p 52.37p 245238
26/03/2015 52.83p 53.29p 51.48p 52.14p 91042
25/03/2015 51.23p 52.60p 51.23p 52.14p 360829
24/03/2015 52.60p 52.60p 50.96p 52.14p 251260
23/03/2015 53.06p 53.06p 49.45p 50.31p 269315
20/03/2015 53.06p 53.73p 52.27p 53.29p 185476
19/03/2015 54.89p 54.89p 53.06p 53.97p 161083
18/03/2015 54.20p 55.30p 53.97p 54.89p 2451110
17/03/2015 56.03p 56.03p 53.51p 54.43p 400065
16/03/2015 54.89p 55.80p 54.84p 55.80p 59365
13/03/2015 55.88p 55.88p 54.47p 55.57p 58286
12/03/2015 56.72p 56.72p 54.47p 55.80p 30566
11/03/2015 55.80p 55.90p 54.89p 55.11p 148519
10/03/2015 55.80p 56.72p 55.34p 55.80p 240445
09/03/2015 55.80p 56.72p 53.88p 56.26p 174062
06/03/2015 55.80p 55.80p 54.13p 55.34p 205363
05/03/2015 54.20p 55.57p 52.84p 54.89p 151059
04/03/2015 54.89p 54.89p 53.06p 53.97p 103892
03/03/2015 54.66p 54.89p 53.29p 53.74p 71249
02/03/2015 54.89p 54.89p 53.06p 53.97p 148747
27/02/2015 54.89p 54.89p 53.93p 54.66p 104916
26/02/2015 53.97p 54.89p 52.39p 54.09p 59757
25/02/2015 53.74p 54.89p 52.39p 54.66p 56524
24/02/2015 53.97p 54.65p 52.39p 53.51p 154579
23/02/2015 53.77p 54.31p 52.58p 54.31p 66120
20/02/2015 53.51p 54.12p 52.03p 52.60p 178872
19/02/2015 54.89p 54.89p 53.29p 54.09p 83783
18/02/2015 53.74p 54.41p 53.06p 53.63p 148918
17/02/2015 53.51p 54.61p 53.51p 53.51p 164912
16/02/2015 53.06p 54.77p 53.06p 54.43p 5096717
13/02/2015 53.29p 54.26p 53.29p 53.51p 73898
12/02/2015 53.51p 54.36p 53.06p 53.06p 200557
11/02/2015 53.97p 54.19p 53.06p 53.51p 28624
10/02/2015 53.74p 54.43p 53.46p 53.97p 144956
09/02/2015 52.60p 54.36p 52.60p 53.97p 1031214
06/02/2015 53.97p 53.97p 51.68p 52.37p 1732192
05/02/2015 53.29p 53.51p 51.23p 51.68p 299489
04/02/2015 48.94p 54.89p 48.94p 53.51p 1840032
03/02/2015 48.71p 52.14p 46.20p 48.94p 12388842
02/02/2015 45.28p 46.65p 45.28p 45.97p 110002
30/01/2015 46.42p 47.01p 46.20p 46.88p 83429
29/01/2015 45.54p 46.54p 45.54p 46.42p 47057
28/01/2015 45.74p 46.63p 45.51p 45.74p 180853
27/01/2015 45.97p 47.57p 45.24p 46.65p 581234
26/01/2015 45.28p 46.20p 44.82p 45.74p 83153
23/01/2015 45.28p 46.48p 44.82p 45.74p 235552
22/01/2015 45.74p 46.10p 44.94p 45.40p 107770
21/01/2015 45.74p 45.78p 44.82p 45.74p 207391
20/01/2015 45.74p 46.42p 44.82p 46.42p 115748
19/01/2015 46.42p 46.42p 45.53p 45.97p 76319
16/01/2015 45.74p 46.17p 45.74p 45.74p 28412
15/01/2015 46.88p 46.88p 45.37p 45.97p 62720
14/01/2015 45.74p 48.03p 45.22p 45.74p 1757197
13/01/2015 47.11p 47.11p 44.82p 45.74p 969982
12/01/2015 47.57p 47.57p 45.37p 46.20p 94268
09/01/2015 47.34p 47.57p 46.15p 47.57p 80534
08/01/2015 46.65p 46.81p 45.74p 45.74p 186504
07/01/2015 45.74p 47.11p 45.56p 46.88p 649789
06/01/2015 47.57p 47.57p 45.51p 47.57p 137606
05/01/2015 45.74p 46.65p 45.28p 46.42p 404774
02/01/2015 47.57p 47.57p 45.51p 46.20p 57711
31/12/2014 45.74p 46.97p 45.51p 45.97p 42550
30/12/2014 45.74p 46.55p 44.82p 45.51p 308153
29/12/2014 45.74p 46.20p 45.26p 45.97p 65531
24/12/2014 45.97p 45.97p 45.17p 45.17p 19131
23/12/2014 44.14p 46.03p 44.14p 45.62p 359131
22/12/2014 45.74p 46.20p 44.65p 45.28p 121059
19/12/2014 43.91p 45.74p 43.91p 45.05p 62732
18/12/2014 44.37p 44.59p 43.91p 43.91p 215842
17/12/2014 44.59p 45.78p 42.99p 44.14p 1232100
16/12/2014 45.28p 45.29p 44.37p 45.28p 89366
15/12/2014 44.37p 45.77p 44.37p 44.37p 588739
12/12/2014 42.08p 45.74p 42.08p 45.74p 263388
11/12/2014 43.91p 44.37p 42.31p 43.68p 313845
10/12/2014 47.80p 47.80p 44.82p 44.82p 374078
09/12/2014 46.65p 48.03p 45.74p 47.11p 348975
08/12/2014 47.11p 47.44p 46.20p 47.11p 84017
05/12/2014 48.48p 48.48p 47.11p 47.11p 137141
04/12/2014 46.20p 47.57p 46.20p 47.11p 893031
03/12/2014 46.65p 47.88p 45.74p 46.65p 763820
02/12/2014 48.03p 48.03p 45.28p 45.74p 413730
01/12/2014 45.74p 47.16p 45.23p 45.74p 498106
28/11/2014 43.91p 45.51p 41.86p 45.05p 317246
27/11/2014 42.54p 43.68p 41.62p 42.77p 799441
26/11/2014 42.54p 42.54p 41.35p 41.85p 398234
25/11/2014 42.08p 42.65p 41.85p 42.19p 360615
24/11/2014 42.08p 42.08p 40.73p 41.62p 2351500
21/11/2014 41.16p 43.14p 40.48p 40.48p 502159
20/11/2014 42.54p 43.07p 41.62p 41.62p 161330
19/11/2014 43.22p 43.91p 41.62p 43.45p 118467
18/11/2014 44.37p 45.01p 42.99p 42.99p 243554
17/11/2014 45.28p 45.60p 44.00p 44.82p 143302
14/11/2014 46.20p 46.40p 45.28p 45.74p 134667
13/11/2014 47.57p 47.64p 45.28p 45.28p 201865
12/11/2014 49.63p 50.13p 47.57p 47.57p 398602
11/11/2014 49.40p 50.31p 49.40p 49.63p 103524
10/11/2014 51.23p 51.23p 49.40p 49.63p 190007
07/11/2014 51.23p 51.55p 50.16p 51.00p 60577
06/11/2014 51.23p 51.23p 50.31p 50.31p 196414
05/11/2014 51.23p 51.23p 50.31p 50.31p 128727
04/11/2014 52.14p 52.55p 49.85p 49.85p 46541
03/11/2014 52.14p 52.83p 50.54p 52.14p 128690
31/10/2014 53.06p 53.06p 50.77p 50.77p 103359
30/10/2014 51.23p 52.14p 51.23p 52.14p 23284
29/10/2014 51.81p 52.14p 51.30p 51.91p 87396
28/10/2014 52.14p 52.53p 50.81p 52.14p 135722

*Close Price adjusted for both dividends and splits