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
19/08/2016 495.00p 495.95p 492.80p 493.25p 113931
18/08/2016 497.50p 498.75p 493.00p 493.25p 90539
17/08/2016 499.75p 499.75p 493.25p 496.00p 79471
16/08/2016 498.26p 499.42p 494.75p 498.00p 62391
15/08/2016 500.00p 500.00p 493.25p 499.75p 76277
12/08/2016 497.00p 499.50p 489.92p 499.50p 93380
11/08/2016 494.00p 500.50p 491.00p 493.25p 58658
10/08/2016 495.00p 503.31p 495.00p 498.50p 93262
09/08/2016 492.00p 498.96p 490.00p 496.00p 142804
08/08/2016 494.00p 494.00p 488.24p 490.00p 167672
05/08/2016 496.00p 496.00p 487.00p 488.25p 124429
04/08/2016 485.50p 496.00p 478.10p 491.50p 145767
03/08/2016 487.25p 494.00p 485.00p 494.00p 51976
02/08/2016 487.25p 497.00p 487.25p 492.00p 90237
01/08/2016 492.75p 497.00p 491.00p 495.75p 67227
29/07/2016 490.75p 496.75p 486.99p 495.00p 101261
28/07/2016 500.00p 500.50p 484.78p 490.75p 153971
27/07/2016 492.75p 499.75p 487.87p 498.75p 73375
26/07/2016 498.00p 498.00p 485.88p 495.75p 87539
25/07/2016 490.00p 497.63p 485.00p 497.00p 51104
22/07/2016 490.00p 503.00p 486.17p 496.00p 72296
21/07/2016 503.00p 503.00p 488.50p 498.00p 72461
20/07/2016 496.50p 498.00p 490.00p 497.00p 54915
19/07/2016 498.25p 502.97p 491.50p 498.00p 62586
18/07/2016 496.00p 503.34p 488.11p 489.75p 72657
15/07/2016 495.00p 499.01p 486.50p 486.50p 35746
14/07/2016 492.00p 503.05p 492.00p 494.00p 92783
13/07/2016 487.00p 495.25p 485.80p 495.25p 52309
12/07/2016 492.00p 494.75p 484.50p 494.75p 79994
11/07/2016 473.25p 491.75p 465.00p 491.75p 149968
08/07/2016 453.25p 473.00p 453.25p 473.00p 135653
07/07/2016 457.25p 473.25p 452.50p 473.25p 72345
06/07/2016 450.00p 459.75p 446.50p 459.75p 107968
05/07/2016 463.25p 468.25p 447.45p 461.00p 131327
04/07/2016 487.25p 487.25p 459.50p 469.50p 88566
01/07/2016 481.50p 485.52p 473.00p 482.00p 125971
30/06/2016 480.00p 486.50p 476.00p 486.50p 59695
29/06/2016 480.00p 480.00p 468.44p 480.00p 55589
28/06/2016 461.25p 475.00p 459.00p 475.00p 78073
27/06/2016 470.00p 474.60p 455.00p 461.00p 129900
24/06/2016 450.00p 476.00p 445.15p 476.00p 131432
23/06/2016 472.50p 481.00p 470.00p 481.00p 59550
22/06/2016 466.00p 476.50p 464.41p 476.50p 83925
21/06/2016 465.50p 471.67p 460.75p 471.00p 81524
20/06/2016 470.00p 472.00p 465.00p 471.00p 68062
17/06/2016 465.50p 469.00p 460.26p 466.50p 176914
16/06/2016 460.50p 466.00p 460.50p 463.50p 102273
15/06/2016 470.00p 470.00p 460.50p 470.00p 150383
14/06/2016 463.00p 471.18p 462.80p 466.00p 105145
13/06/2016 463.50p 470.21p 463.25p 469.00p 90783
10/06/2016 467.75p 476.00p 465.75p 474.00p 85930
09/06/2016 471.00p 474.93p 470.00p 474.00p 54115
08/06/2016 477.50p 477.50p 471.00p 476.00p 52890
07/06/2016 478.00p 480.00p 470.00p 472.00p 93161
06/06/2016 476.00p 479.00p 467.50p 477.00p 62801
03/06/2016 473.00p 478.67p 469.00p 474.00p 62748
02/06/2016 470.50p 475.75p 469.00p 475.25p 61092
01/06/2016 473.00p 476.50p 469.75p 470.00p 77221
31/05/2016 478.25p 481.00p 474.00p 480.00p 137217
27/05/2016 478.00p 483.03p 478.00p 483.00p 63049
26/05/2016 478.25p 487.00p 478.25p 480.00p 67351
25/05/2016 485.00p 486.01p 478.25p 481.25p 91187
24/05/2016 479.00p 485.40p 477.82p 479.75p 57614
23/05/2016 481.25p 483.80p 478.50p 483.50p 60973
20/05/2016 482.00p 486.00p 480.00p 486.00p 81179
19/05/2016 480.00p 484.00p 476.00p 482.00p 94386
18/05/2016 481.00p 487.00p 481.00p 484.50p 98523
17/05/2016 488.50p 488.50p 478.50p 488.00p 81785
16/05/2016 483.00p 483.00p 478.92p 480.00p 55187
13/05/2016 485.00p 485.00p 477.50p 485.00p 63459
12/05/2016 487.00p 487.00p 479.00p 482.00p 50655
11/05/2016 479.50p 485.50p 479.50p 485.50p 90327
10/05/2016 487.00p 487.00p 479.00p 483.50p 81748
09/05/2016 482.00p 487.00p 479.00p 481.00p 85587
06/05/2016 480.50p 484.65p 478.00p 478.00p 42693
05/05/2016 485.00p 485.00p 477.00p 478.00p 117284
04/05/2016 481.25p 484.50p 477.00p 477.00p 112951
03/05/2016 482.75p 486.25p 481.00p 483.50p 132323
29/04/2016 484.50p 488.85p 481.00p 481.00p 39657
28/04/2016 485.00p 488.69p 481.00p 481.75p 95510
27/04/2016 484.75p 489.00p 484.75p 487.75p 107989
26/04/2016 486.25p 490.00p 485.00p 487.62p 78817
25/04/2016 489.00p 490.00p 485.76p 486.50p 133963
22/04/2016 484.75p 488.75p 481.87p 484.00p 97592
21/04/2016 488.50p 488.50p 483.00p 486.75p 86749
20/04/2016 485.00p 488.82p 480.00p 482.00p 106641
19/04/2016 480.25p 490.07p 477.50p 485.00p 143827
18/04/2016 480.00p 483.00p 475.24p 483.00p 140962
15/04/2016 481.00p 481.00p 475.22p 480.50p 87800
14/04/2016 473.25p 479.47p 472.75p 476.25p 120974
13/04/2016 470.00p 476.03p 468.67p 471.62p 154143
12/04/2016 466.25p 469.44p 463.82p 464.38p 119252
11/04/2016 465.00p 467.00p 462.00p 462.50p 97190
08/04/2016 462.00p 466.69p 461.00p 462.00p 112660
07/04/2016 461.00p 470.00p 458.08p 463.00p 184643
06/04/2016 452.00p 460.00p 450.25p 460.00p 120991
05/04/2016 457.75p 460.25p 448.00p 459.00p 185840
04/04/2016 453.50p 460.00p 450.70p 455.50p 193549
01/04/2016 458.00p 460.08p 453.25p 453.25p 177234
31/03/2016 463.25p 466.00p 456.94p 457.00p 204493
30/03/2016 460.00p 469.65p 456.29p 459.00p 190410
29/03/2016 460.00p 462.33p 457.50p 457.50p 109542
24/03/2016 462.50p 465.92p 460.00p 460.00p 198350
23/03/2016 466.00p 467.48p 462.00p 462.00p 120023
22/03/2016 467.00p 470.87p 464.43p 464.50p 142065
21/03/2016 465.25p 474.00p 465.25p 469.25p 177595
18/03/2016 475.00p 477.00p 460.00p 477.00p 204544
17/03/2016 471.00p 475.00p 464.05p 468.00p 166073
16/03/2016 480.00p 483.00p 470.00p 483.00p 134910
15/03/2016 483.50p 483.50p 475.00p 480.00p 119570
14/03/2016 480.00p 485.50p 477.17p 479.25p 157893
11/03/2016 486.00p 487.75p 480.00p 480.00p 88497
10/03/2016 488.50p 488.50p 473.75p 473.75p 121220
09/03/2016 483.25p 486.59p 477.75p 477.75p 116169
08/03/2016 489.00p 490.00p 479.25p 479.25p 134831
07/03/2016 488.00p 488.75p 476.98p 486.50p 133438
04/03/2016 475.00p 488.00p 470.00p 487.00p 177821
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

*Close Price adjusted for both dividends and splits