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
03/03/2016 465.00p 472.50p 463.54p 471.00p 110763
02/03/2016 463.00p 469.00p 459.61p 466.00p 169203
01/03/2016 457.50p 458.00p 448.34p 458.00p 67366
29/02/2016 450.00p 455.00p 446.00p 450.50p 117315
26/02/2016 450.00p 458.44p 447.21p 453.75p 94740
25/02/2016 449.50p 462.00p 447.25p 447.25p 60236
24/02/2016 448.00p 457.00p 445.96p 446.00p 57517
23/02/2016 448.00p 454.75p 447.53p 448.25p 38373
22/02/2016 455.75p 457.10p 445.00p 449.50p 60540
19/02/2016 442.50p 448.13p 442.50p 442.50p 57138
18/02/2016 445.00p 455.00p 442.50p 443.00p 85579
17/02/2016 437.00p 454.50p 437.00p 445.00p 79372
16/02/2016 446.25p 451.25p 437.00p 437.00p 60523
15/02/2016 450.50p 454.69p 439.00p 439.00p 70297
12/02/2016 434.00p 449.00p 434.00p 437.00p 72019
11/02/2016 442.75p 443.00p 433.50p 433.50p 90345
10/02/2016 445.50p 449.50p 439.83p 446.50p 81675
09/02/2016 446.25p 448.02p 438.25p 438.25p 114414
08/02/2016 445.00p 449.91p 441.50p 443.50p 49738
05/02/2016 446.75p 449.32p 443.75p 444.00p 69655
04/02/2016 440.50p 449.78p 440.50p 442.50p 62631
03/02/2016 450.00p 450.00p 437.00p 437.25p 102307
02/02/2016 450.00p 456.23p 446.25p 446.25p 64564
01/02/2016 454.75p 456.62p 446.50p 453.25p 78230
29/01/2016 457.00p 457.25p 446.00p 446.00p 63804
28/01/2016 449.25p 451.50p 442.00p 443.00p 126407
27/01/2016 448.50p 449.25p 437.66p 444.00p 88640
26/01/2016 435.00p 442.85p 432.83p 440.75p 76965
25/01/2016 443.25p 448.43p 435.79p 437.50p 75600
22/01/2016 441.00p 451.50p 439.75p 443.00p 77326
21/01/2016 443.00p 443.00p 432.50p 433.00p 160070
20/01/2016 442.00p 442.75p 434.00p 434.75p 136261
19/01/2016 450.25p 450.25p 444.25p 444.25p 117404
18/01/2016 453.75p 453.81p 440.00p 443.00p 144800
15/01/2016 463.00p 464.00p 452.00p 452.00p 109544
14/01/2016 474.00p 474.00p 463.00p 466.75p 111876
13/01/2016 477.50p 480.75p 471.50p 471.50p 109785
12/01/2016 477.00p 481.75p 472.00p 474.50p 81105
11/01/2016 477.25p 477.50p 471.41p 474.00p 85623
08/01/2016 481.00p 483.00p 474.00p 474.25p 51964
07/01/2016 477.00p 478.20p 472.83p 478.00p 73631
06/01/2016 493.00p 493.00p 485.75p 485.75p 76926
05/01/2016 493.75p 494.87p 490.29p 491.00p 87262
04/01/2016 498.50p 498.50p 490.00p 490.00p 51837
31/12/2015 498.00p 503.70p 498.00p 498.00p 13881
30/12/2015 503.00p 507.50p 497.00p 497.00p 34545
29/12/2015 493.25p 506.67p 493.25p 503.00p 76702
24/12/2015 497.00p 502.00p 497.00p 497.63p 5310
23/12/2015 492.00p 496.19p 484.88p 493.50p 26745
22/12/2015 487.75p 487.75p 484.12p 487.00p 47155
21/12/2015 485.50p 488.00p 484.00p 484.00p 61530
18/12/2015 488.00p 489.00p 481.00p 489.00p 51486
17/12/2015 483.75p 488.04p 480.00p 480.00p 74279
16/12/2015 470.25p 480.75p 470.25p 473.25p 89125
15/12/2015 475.00p 477.75p 470.00p 470.25p 71096
14/12/2015 469.50p 472.75p 467.50p 469.50p 62127
11/12/2015 475.00p 476.73p 467.50p 468.50p 87828
10/12/2015 475.00p 477.68p 474.67p 475.50p 79681
09/12/2015 484.50p 484.50p 475.25p 477.25p 115046
08/12/2015 488.75p 488.75p 478.25p 478.25p 70447
07/12/2015 486.50p 491.00p 481.50p 481.75p 85332
04/12/2015 489.75p 493.79p 485.71p 486.75p 79960
03/12/2015 500.00p 500.00p 491.00p 491.50p 99691
02/12/2015 502.00p 505.00p 496.00p 497.50p 140770
01/12/2015 503.50p 506.00p 496.86p 497.50p 93040
30/11/2015 504.50p 504.50p 498.00p 503.00p 113223
27/11/2015 504.00p 507.00p 500.00p 500.50p 88738
26/11/2015 508.50p 509.67p 503.50p 503.50p 79929
25/11/2015 513.00p 513.00p 505.00p 508.00p 132536
24/11/2015 510.00p 512.50p 503.00p 505.50p 152013
23/11/2015 513.50p 515.64p 510.06p 511.00p 70273
20/11/2015 513.00p 518.00p 512.38p 518.00p 42661
19/11/2015 514.50p 517.20p 510.50p 515.75p 37220
18/11/2015 510.00p 516.73p 510.00p 510.00p 52545
17/11/2015 515.50p 516.00p 511.00p 512.50p 66007
16/11/2015 512.50p 514.50p 506.00p 506.00p 79340
13/11/2015 512.00p 515.50p 511.50p 511.50p 59339
12/11/2015 518.00p 520.00p 512.00p 512.00p 44569
11/11/2015 520.00p 526.50p 517.50p 519.00p 54784
10/11/2015 517.50p 519.94p 517.50p 519.50p 41103
09/11/2015 521.50p 525.75p 518.00p 521.00p 84120
06/11/2015 529.00p 529.00p 520.00p 528.00p 81548
05/11/2015 525.50p 529.00p 521.43p 524.50p 159449
04/11/2015 525.50p 530.00p 522.50p 524.00p 65875
03/11/2015 522.00p 525.00p 519.39p 524.50p 49465
02/11/2015 518.50p 525.00p 518.50p 525.00p 42691
30/10/2015 525.00p 531.77p 520.50p 520.50p 60588
29/10/2015 530.00p 530.00p 524.50p 530.00p 57222
28/10/2015 527.00p 532.00p 527.00p 530.50p 46941
27/10/2015 527.50p 532.50p 526.00p 529.50p 52459
26/10/2015 527.00p 536.00p 527.00p 531.00p 58308
23/10/2015 526.00p 532.00p 523.50p 531.50p 59372
22/10/2015 526.00p 526.00p 520.50p 522.00p 40205
21/10/2015 526.00p 526.00p 519.10p 523.00p 48659
20/10/2015 525.50p 526.00p 519.00p 522.50p 89946
19/10/2015 520.00p 524.60p 516.50p 516.50p 65577
16/10/2015 514.50p 520.54p 514.50p 520.00p 53694
15/10/2015 515.00p 520.00p 511.80p 514.00p 45601
14/10/2015 517.00p 519.53p 510.50p 510.50p 49380
13/10/2015 516.50p 519.00p 514.00p 519.00p 42688
12/10/2015 514.50p 519.00p 513.00p 513.50p 44961
09/10/2015 515.00p 518.50p 512.80p 515.50p 35955
08/10/2015 513.00p 518.16p 509.50p 514.00p 39123
07/10/2015 515.50p 518.56p 514.00p 517.00p 67065
06/10/2015 512.00p 518.50p 509.00p 518.50p 64005
05/10/2015 509.50p 514.00p 509.07p 510.50p 73305
02/10/2015 504.00p 508.04p 498.00p 504.00p 46324
01/10/2015 503.50p 507.16p 502.15p 503.50p 38027
30/09/2015 486.50p 502.00p 486.50p 495.50p 138778
29/09/2015 485.00p 490.00p 480.00p 482.25p 101100
28/09/2015 503.50p 506.47p 493.25p 493.25p 61399
25/09/2015 496.75p 510.00p 496.02p 505.00p 82004
24/09/2015 501.00p 505.39p 490.00p 490.00p 57968
23/09/2015 504.50p 506.00p 495.68p 501.00p 88017
22/09/2015 500.00p 510.00p 494.00p 500.00p 98118
21/09/2015 496.25p 509.73p 496.25p 504.00p 106537
18/09/2015 504.00p 504.00p 494.00p 503.50p 80243
17/09/2015 503.50p 504.00p 495.81p 502.50p 66521
16/09/2015 497.00p 504.00p 496.50p 501.00p 35277
15/09/2015 495.25p 504.00p 491.50p 494.50p 64679
14/09/2015 500.00p 505.23p 494.50p 498.75p 102770
11/09/2015 495.25p 500.00p 495.00p 497.75p 65952
10/09/2015 496.25p 505.00p 493.91p 496.75p 94963
09/09/2015 494.00p 502.00p 492.00p 492.50p 135527
08/09/2015 487.50p 488.00p 483.75p 483.75p 35939
07/09/2015 485.50p 488.00p 481.25p 481.25p 47291
04/09/2015 486.25p 489.65p 481.00p 481.00p 91210
03/09/2015 485.00p 494.00p 482.00p 493.50p 94582
02/09/2015 478.75p 484.85p 477.00p 481.00p 65756
01/09/2015 476.75p 479.72p 474.75p 475.25p 60653
28/08/2015 485.75p 490.25p 482.25p 482.25p 51143
27/08/2015 474.50p 487.50p 472.00p 487.25p 120817
26/08/2015 470.25p 474.00p 467.75p 468.25p 82545
25/08/2015 465.00p 485.00p 462.09p 476.00p 163365
24/08/2015 470.00p 471.00p 452.50p 462.50p 212021
21/08/2015 482.75p 487.75p 478.00p 478.00p 145871
20/08/2015 500.00p 501.00p 488.00p 488.75p 68303
19/08/2015 503.50p 506.44p 499.00p 499.00p 57692
18/08/2015 511.00p 511.00p 506.89p 507.00p 64692
17/08/2015 511.00p 516.92p 508.13p 509.00p 40121
14/08/2015 509.00p 516.85p 509.00p 509.00p 116352
13/08/2015 512.00p 515.00p 509.00p 509.00p 75744
12/08/2015 516.00p 520.25p 510.52p 516.50p 86302
11/08/2015 522.00p 525.25p 519.00p 520.25p 63722
10/08/2015 527.00p 530.00p 522.50p 523.50p 39037
07/08/2015 524.50p 531.00p 524.50p 530.50p 43948
06/08/2015 526.00p 530.18p 526.00p 526.00p 24266
05/08/2015 531.00p 531.84p 523.00p 523.50p 58728
04/08/2015 531.00p 533.00p 523.03p 526.00p 61932
03/08/2015 531.00p 531.00p 523.50p 523.50p 74687
31/07/2015 530.00p 531.00p 526.00p 530.50p 45780
30/07/2015 527.00p 528.80p 523.32p 527.50p 49036
29/07/2015 519.00p 527.00p 512.79p 526.50p 100657
28/07/2015 513.00p 516.09p 512.50p 512.50p 42794
27/07/2015 522.00p 523.16p 511.50p 511.50p 126160
24/07/2015 528.00p 530.50p 522.50p 524.00p 51007
23/07/2015 530.00p 531.46p 525.00p 525.00p 72201
22/07/2015 528.00p 531.10p 526.00p 527.50p 75069
21/07/2015 534.00p 536.21p 529.00p 529.00p 82991
20/07/2015 534.00p 536.61p 529.00p 529.00p 73865
17/07/2015 533.00p 534.05p 529.50p 529.50p 55442
16/07/2015 530.00p 534.00p 527.50p 529.00p 80603
15/07/2015 527.00p 530.00p 525.00p 530.00p 61417
14/07/2015 526.50p 530.00p 524.60p 525.50p 66392
13/07/2015 528.00p 530.00p 525.57p 526.00p 119945
10/07/2015 524.50p 524.92p 521.50p 521.50p 66777
09/07/2015 517.50p 519.89p 513.75p 516.50p 56972
08/07/2015 512.50p 516.30p 511.00p 513.50p 86256
07/07/2015 520.00p 521.72p 514.00p 514.00p 92596
06/07/2015 517.00p 518.86p 511.95p 515.00p 32384
03/07/2015 519.00p 522.84p 517.04p 520.00p 57469
02/07/2015 514.50p 520.50p 514.50p 520.50p 73158
01/07/2015 515.50p 519.50p 512.03p 518.00p 77709
30/06/2015 510.50p 514.50p 507.00p 510.50p 156248
29/06/2015 504.00p 515.00p 503.55p 510.00p 137724
26/06/2015 508.00p 511.71p 504.00p 510.50p 117668
25/06/2015 507.00p 513.17p 507.00p 511.50p 76220
24/06/2015 509.50p 514.00p 507.09p 508.00p 159340
23/06/2015 509.00p 513.42p 508.50p 508.50p 116506
22/06/2015 499.00p 509.40p 499.00p 508.50p 216758
19/06/2015 503.50p 509.00p 489.00p 489.50p 1416086
18/06/2015 503.00p 507.60p 500.00p 505.00p 147295
17/06/2015 503.00p 511.00p 500.34p 503.50p 169700
16/06/2015 505.00p 505.00p 498.50p 501.50p 109612
15/06/2015 507.50p 510.06p 500.00p 500.00p 121832
12/06/2015 512.50p 512.50p 505.50p 510.50p 133970
11/06/2015 511.00p 513.50p 508.50p 511.00p 196195
10/06/2015 511.00p 511.00p 508.00p 510.00p 160671
09/06/2015 517.00p 519.70p 511.00p 511.00p 96981
08/06/2015 518.50p 520.00p 515.00p 515.00p 79224
05/06/2015 518.50p 521.00p 516.50p 521.00p 102707
04/06/2015 530.00p 533.50p 517.00p 517.00p 155663
03/06/2015 531.50p 538.00p 529.95p 532.00p 91550
02/06/2015 531.00p 533.00p 525.50p 531.00p 96345
01/06/2015 532.50p 532.50p 528.00p 529.00p 50085
29/05/2015 523.00p 533.50p 520.70p 529.00p 293541
28/05/2015 527.50p 527.50p 521.92p 526.00p 101249
27/05/2015 524.50p 528.00p 516.23p 528.00p 91322
26/05/2015 525.00p 526.50p 517.50p 520.00p 78676
22/05/2015 523.50p 526.50p 520.60p 526.50p 104591

*Close Price adjusted for both dividends and splits