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
18/10/2013 522.50p 525.00p 520.16p 523.50p 46490
17/10/2013 520.50p 521.00p 515.50p 521.00p 64627
16/10/2013 518.50p 521.00p 511.50p 521.00p 52650
15/10/2013 513.50p 519.09p 513.08p 513.50p 86394
14/10/2013 511.50p 513.50p 509.65p 511.00p 28092
11/10/2013 503.00p 511.00p 502.50p 510.00p 108491
10/10/2013 506.50p 507.00p 501.50p 502.50p 45698
09/10/2013 503.50p 503.88p 498.50p 498.50p 44631
08/10/2013 504.50p 505.00p 499.30p 500.00p 15564
07/10/2013 504.50p 505.99p 499.00p 505.50p 52889
04/10/2013 501.50p 505.50p 499.60p 502.50p 42430
03/10/2013 502.50p 505.50p 502.43p 502.50p 57462
02/10/2013 501.50p 506.00p 499.40p 506.00p 42570
01/10/2013 501.50p 505.50p 500.00p 504.00p 24132
30/09/2013 502.00p 503.50p 497.60p 497.60p 61833
27/09/2013 513.50p 513.50p 504.50p 505.00p 40846
26/09/2013 513.50p 514.00p 509.49p 513.50p 73330
25/09/2013 509.50p 513.73p 509.50p 510.00p 71899
24/09/2013 509.00p 516.00p 505.50p 516.00p 101581
23/09/2013 515.00p 515.00p 505.50p 505.50p 96666
20/09/2013 509.00p 516.00p 506.00p 515.00p 152626
19/09/2013 515.00p 516.50p 508.50p 508.50p 104380
18/09/2013 508.00p 510.50p 507.00p 508.50p 47903
17/09/2013 508.00p 512.17p 504.00p 507.50p 99675
16/09/2013 505.00p 513.50p 505.00p 508.00p 59436
13/09/2013 501.50p 502.50p 499.00p 502.00p 50987
12/09/2013 498.50p 503.00p 494.82p 499.00p 81236
11/09/2013 496.00p 500.00p 493.60p 494.50p 69931
10/09/2013 493.00p 500.00p 491.27p 500.00p 80090
09/09/2013 491.50p 494.00p 489.16p 494.00p 50341
06/09/2013 488.50p 493.00p 488.50p 493.00p 93724
05/09/2013 489.70p 491.41p 486.65p 490.00p 78143
04/09/2013 485.20p 490.40p 485.00p 490.40p 75392
03/09/2013 485.60p 490.70p 483.10p 487.70p 86609
02/09/2013 489.60p 489.80p 483.40p 483.80p 51895
30/08/2013 486.40p 489.43p 483.30p 483.30p 34836
29/08/2013 489.60p 490.40p 483.86p 487.00p 56037
28/08/2013 487.00p 489.43p 483.70p 484.00p 83381
27/08/2013 490.10p 490.10p 485.00p 486.70p 48384
23/08/2013 484.50p 490.50p 483.10p 490.50p 70504
22/08/2013 477.20p 484.50p 476.90p 484.00p 78809
21/08/2013 473.00p 479.40p 471.20p 479.10p 134390
20/08/2013 467.60p 473.00p 460.00p 473.00p 109381
19/08/2013 469.30p 470.93p 463.90p 464.50p 122339
16/08/2013 463.00p 470.00p 461.50p 465.00p 129959
15/08/2013 483.40p 484.60p 461.50p 461.50p 279708
14/08/2013 491.00p 493.00p 482.70p 482.70p 83683
13/08/2013 494.80p 497.00p 492.50p 493.00p 105095
12/08/2013 501.00p 502.00p 491.82p 492.50p 191762
09/08/2013 496.90p 505.00p 496.90p 498.50p 53335
08/08/2013 497.10p 500.00p 494.73p 500.00p 48892
07/08/2013 498.00p 500.00p 494.00p 494.00p 53076
06/08/2013 495.10p 500.00p 495.10p 500.00p 50684
05/08/2013 500.00p 500.00p 495.00p 500.00p 77418
02/08/2013 500.00p 504.00p 494.80p 500.00p 88504
01/08/2013 497.50p 502.00p 495.50p 496.50p 59035
31/07/2013 495.30p 497.50p 493.20p 497.50p 98100
30/07/2013 495.80p 495.80p 492.00p 495.80p 52604
29/07/2013 495.90p 495.90p 490.10p 490.80p 42498
26/07/2013 495.00p 498.20p 492.50p 492.50p 73387
25/07/2013 500.00p 500.00p 495.00p 495.00p 57845
24/07/2013 503.00p 504.50p 499.10p 500.00p 48357
23/07/2013 505.50p 505.50p 501.00p 502.00p 47590
22/07/2013 501.50p 503.00p 498.00p 499.50p 51726
19/07/2013 505.50p 507.00p 501.00p 501.00p 55094
18/07/2013 509.00p 509.50p 503.00p 507.00p 66609
17/07/2013 510.00p 510.50p 503.00p 507.00p 56341
16/07/2013 510.00p 512.50p 507.00p 508.50p 53738
15/07/2013 511.00p 514.00p 510.00p 512.50p 53779
12/07/2013 514.50p 515.00p 510.00p 510.00p 50109
11/07/2013 517.00p 517.00p 510.00p 510.00p 72217
10/07/2013 513.50p 515.00p 510.00p 510.00p 74315
09/07/2013 509.00p 513.50p 509.00p 512.50p 83938
08/07/2013 502.50p 512.00p 501.71p 510.50p 85470
05/07/2013 497.00p 502.50p 495.30p 502.00p 75280
04/07/2013 482.00p 498.60p 482.00p 498.60p 78386
03/07/2013 482.50p 484.20p 480.00p 480.00p 54461
02/07/2013 486.30p 489.10p 483.00p 483.00p 69218
01/07/2013 488.20p 489.90p 481.50p 489.10p 56936
28/06/2013 483.00p 487.64p 481.50p 481.50p 102368
27/06/2013 479.60p 486.10p 478.65p 484.00p 66313
26/06/2013 479.80p 481.60p 478.40p 479.80p 70512
25/06/2013 482.20p 483.90p 475.50p 481.60p 124274
24/06/2013 482.50p 485.09p 475.50p 475.50p 95469
21/06/2013 490.00p 490.00p 482.53p 483.10p 141188
20/06/2013 492.70p 498.40p 486.00p 490.00p 77813
19/06/2013 490.90p 498.40p 490.00p 498.40p 79964
18/06/2013 492.30p 495.00p 490.00p 495.00p 66831
17/06/2013 491.40p 491.40p 488.40p 491.00p 68022
14/06/2013 489.20p 490.00p 486.50p 490.00p 34826
13/06/2013 481.00p 489.00p 480.20p 489.00p 86006
12/06/2013 486.90p 489.50p 483.50p 484.40p 86387
11/06/2013 488.50p 492.00p 485.10p 487.00p 65786
10/06/2013 489.50p 492.50p 488.32p 492.00p 28829
07/06/2013 486.40p 492.50p 484.07p 492.50p 73679
06/06/2013 487.40p 490.10p 485.20p 485.20p 58801
05/06/2013 493.00p 495.40p 486.00p 486.00p 97318
04/06/2013 498.60p 498.60p 494.40p 494.40p 66856
03/06/2013 496.70p 496.70p 492.75p 493.20p 49286
31/05/2013 500.00p 501.00p 495.00p 496.50p 62848
30/05/2013 502.00p 504.00p 499.33p 501.00p 63000
29/05/2013 507.00p 512.50p 502.00p 504.00p 47039
28/05/2013 504.00p 512.50p 503.00p 512.50p 91588
24/05/2013 505.00p 510.00p 502.50p 503.00p 55422
23/05/2013 506.50p 510.39p 504.00p 505.50p 102872
22/05/2013 508.50p 513.99p 507.60p 512.00p 82327
21/05/2013 503.50p 507.50p 503.00p 505.50p 57716
20/05/2013 504.00p 506.00p 502.50p 502.50p 76569
17/05/2013 495.70p 504.00p 495.50p 503.00p 79009
16/05/2013 492.00p 495.70p 492.00p 495.70p 71066
15/05/2013 494.50p 495.49p 492.71p 493.00p 91649
14/05/2013 489.50p 496.70p 488.00p 496.70p 110301
13/05/2013 491.00p 491.40p 488.00p 488.00p 81663
10/05/2013 490.00p 491.40p 486.30p 491.40p 87602
09/05/2013 491.20p 494.10p 490.00p 490.00p 67479
08/05/2013 489.00p 492.30p 488.96p 491.00p 84947
07/05/2013 484.50p 489.00p 484.21p 488.50p 98664
03/05/2013 479.00p 485.10p 479.00p 485.10p 71080
02/05/2013 482.40p 482.70p 478.00p 479.00p 82165
01/05/2013 482.90p 484.00p 480.20p 484.00p 89656
30/04/2013 483.00p 483.50p 479.00p 483.50p 93334
29/04/2013 482.50p 483.00p 479.00p 482.70p 96027
26/04/2013 482.50p 482.50p 479.10p 482.50p 74851
25/04/2013 481.80p 483.45p 479.10p 483.00p 83544
24/04/2013 476.90p 481.90p 475.92p 481.50p 72698
23/04/2013 466.20p 474.50p 466.00p 474.50p 82584
22/04/2013 465.00p 467.80p 463.00p 466.00p 84574
19/04/2013 462.50p 465.30p 459.75p 465.30p 94665
18/04/2013 462.10p 464.30p 457.00p 460.50p 72320
17/04/2013 457.40p 462.45p 455.81p 459.30p 103700
16/04/2013 457.90p 461.84p 456.31p 457.40p 82442
15/04/2013 460.60p 461.79p 458.00p 460.00p 91232
12/04/2013 463.00p 465.80p 462.00p 462.00p 65369
11/04/2013 465.00p 466.40p 463.31p 465.90p 64936
10/04/2013 460.40p 464.50p 456.10p 464.50p 135895
09/04/2013 456.50p 461.50p 455.00p 461.50p 104200
08/04/2013 456.40p 459.40p 455.00p 455.00p 121178
05/04/2013 465.00p 465.00p 453.47p 455.60p 218440
04/04/2013 465.00p 465.30p 462.00p 464.00p 176177
03/04/2013 467.80p 469.44p 465.00p 465.00p 226694
02/04/2013 465.70p 471.24p 465.00p 468.00p 277700
28/03/2013 474.40p 474.40p 464.50p 464.50p 193746
27/03/2013 474.20p 474.40p 467.00p 467.10p 160545
26/03/2013 473.50p 473.50p 467.24p 470.00p 167911
25/03/2013 472.30p 472.30p 466.10p 467.00p 168627
22/03/2013 465.70p 470.30p 464.50p 466.50p 125350
21/03/2013 473.00p 473.80p 465.50p 466.50p 188669
20/03/2013 475.60p 479.00p 472.42p 473.80p 138728
19/03/2013 479.50p 482.00p 476.41p 479.00p 139754
18/03/2013 475.80p 481.40p 471.83p 481.40p 93225
15/03/2013 484.10p 484.70p 477.61p 479.30p 206846
14/03/2013 483.70p 484.40p 477.40p 480.50p 137712
13/03/2013 484.50p 486.00p 477.40p 477.40p 125835
12/03/2013 483.60p 484.39p 478.00p 479.60p 131494
11/03/2013 480.00p 483.90p 479.10p 479.10p 130661
08/03/2013 473.20p 482.00p 473.20p 480.00p 146912
07/03/2013 477.50p 479.90p 475.31p 478.90p 75792
06/03/2013 471.00p 477.50p 471.00p 477.50p 165612
05/03/2013 469.90p 473.50p 465.30p 472.00p 135674
04/03/2013 465.00p 466.50p 462.00p 466.50p 72579
01/03/2013 464.40p 466.80p 461.50p 466.80p 62450
28/02/2013 464.90p 465.50p 461.51p 465.50p 108566
27/02/2013 462.40p 463.50p 461.00p 463.50p 61413
26/02/2013 456.80p 465.00p 456.80p 461.00p 83070
25/02/2013 462.10p 465.40p 459.06p 465.00p 79269
22/02/2013 458.90p 464.91p 458.00p 461.50p 52017
21/02/2013 463.30p 464.10p 458.00p 458.00p 65133
20/02/2013 460.00p 465.00p 460.00p 464.10p 70252
19/02/2013 459.00p 462.40p 456.21p 462.30p 108636
18/02/2013 459.60p 460.00p 458.30p 458.30p 54596
15/02/2013 457.50p 460.00p 457.00p 460.00p 62298
14/02/2013 458.20p 460.00p 455.35p 457.00p 87166
13/02/2013 456.30p 460.00p 456.30p 460.00p 100523
12/02/2013 456.00p 459.00p 456.00p 459.00p 85314
11/02/2013 457.80p 457.80p 454.25p 456.00p 88690
08/02/2013 453.00p 456.75p 453.00p 454.50p 40648
07/02/2013 457.20p 457.29p 453.40p 455.00p 107506
06/02/2013 455.90p 456.02p 454.00p 455.00p 79475
05/02/2013 455.00p 456.00p 452.00p 456.00p 64151
04/02/2013 455.30p 455.50p 452.00p 453.00p 99539
01/02/2013 456.90p 456.90p 453.81p 454.40p 62299
31/01/2013 455.30p 455.90p 450.00p 453.00p 107018
30/01/2013 457.00p 457.10p 450.00p 455.90p 65365
29/01/2013 455.00p 457.10p 453.84p 457.10p 110826
28/01/2013 454.30p 456.00p 450.92p 456.00p 88709
25/01/2013 452.00p 454.00p 449.65p 454.00p 88779
24/01/2013 448.00p 452.00p 448.00p 452.00p 49953
23/01/2013 448.80p 449.69p 447.31p 448.00p 51435
22/01/2013 447.50p 448.36p 445.00p 445.90p 81512
21/01/2013 443.00p 448.20p 442.25p 448.20p 81440
18/01/2013 439.00p 443.40p 438.00p 443.40p 90486
17/01/2013 438.00p 440.40p 437.10p 438.00p 223222
16/01/2013 439.00p 442.50p 438.00p 438.00p 68314
15/01/2013 439.10p 440.79p 438.50p 438.50p 84019
14/01/2013 441.70p 443.00p 437.80p 440.00p 118048
11/01/2013 440.00p 441.59p 437.60p 439.00p 76943
10/01/2013 440.10p 442.00p 437.22p 437.50p 83818
09/01/2013 436.20p 439.00p 436.20p 437.00p 104362
08/01/2013 435.60p 438.00p 435.50p 435.50p 74147
07/01/2013 436.70p 438.50p 435.50p 437.80p 91451

*Close Price adjusted for both dividends and splits