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
19/03/2012 394.80p 398.70p 389.13p 398.70p 124880
16/03/2012 389.60p 394.80p 387.60p 394.80p 243758
15/03/2012 398.90p 398.90p 387.50p 391.40p 173417
14/03/2012 391.90p 398.80p 390.40p 395.30p 232167
13/03/2012 385.00p 391.50p 382.93p 391.20p 109531
12/03/2012 381.10p 385.00p 381.10p 383.90p 78298
09/03/2012 380.00p 382.30p 377.04p 380.80p 87155
08/03/2012 381.40p 381.40p 375.50p 377.50p 91472
07/03/2012 374.00p 379.00p 373.10p 376.40p 65377
06/03/2012 382.00p 382.00p 373.10p 375.30p 103251
05/03/2012 384.10p 385.30p 381.00p 381.00p 78628
02/03/2012 383.00p 386.00p 381.50p 384.00p 183785
01/03/2012 384.00p 385.00p 381.07p 383.00p 62765
29/02/2012 384.00p 386.07p 381.89p 382.20p 87123
28/02/2012 386.00p 386.25p 382.00p 383.00p 98469
27/02/2012 383.60p 386.00p 381.00p 383.20p 108934
24/02/2012 386.00p 387.10p 384.90p 386.40p 102116
23/02/2012 384.20p 384.90p 381.77p 384.50p 147252
22/02/2012 380.80p 382.50p 378.49p 382.30p 103985
21/02/2012 378.00p 382.10p 377.25p 380.60p 105173
20/02/2012 379.30p 381.00p 377.10p 380.20p 82520
17/02/2012 378.60p 378.60p 375.10p 377.40p 74558
16/02/2012 375.00p 376.22p 372.10p 374.40p 46792
15/02/2012 377.50p 381.40p 375.90p 376.10p 207264
14/02/2012 373.10p 377.50p 372.43p 375.50p 222998
13/02/2012 370.00p 373.30p 370.00p 373.00p 94821
10/02/2012 363.60p 368.69p 363.60p 368.60p 159732
09/02/2012 370.50p 371.00p 367.10p 368.20p 105443
08/02/2012 367.10p 370.60p 367.10p 367.10p 102290
07/02/2012 363.10p 368.00p 363.10p 365.30p 122716
06/02/2012 360.00p 366.60p 360.00p 366.60p 73298
03/02/2012 359.80p 361.32p 357.01p 360.60p 124888
02/02/2012 358.30p 359.80p 353.95p 359.70p 52177
01/02/2012 346.50p 360.00p 346.50p 360.00p 148082
31/01/2012 347.90p 349.13p 343.00p 343.00p 139534
30/01/2012 348.20p 349.90p 340.30p 344.70p 110934
27/01/2012 353.00p 354.59p 345.00p 345.00p 57242
26/01/2012 349.10p 353.60p 349.10p 350.20p 93860
25/01/2012 349.70p 354.00p 348.10p 348.10p 53946
24/01/2012 350.60p 353.99p 347.73p 348.60p 162234
23/01/2012 353.00p 353.79p 350.10p 350.90p 112990
20/01/2012 353.30p 353.30p 350.00p 350.00p 76162
19/01/2012 350.50p 353.00p 347.63p 351.30p 98819
18/01/2012 346.00p 349.10p 346.00p 349.00p 110538
17/01/2012 348.80p 352.50p 345.00p 346.00p 79226
16/01/2012 345.60p 345.60p 340.21p 342.00p 45767
13/01/2012 343.00p 346.80p 340.00p 340.00p 81303
12/01/2012 342.50p 344.75p 340.02p 341.00p 85042
11/01/2012 341.90p 342.09p 338.00p 338.20p 89932
10/01/2012 338.00p 341.00p 337.10p 340.00p 106540
09/01/2012 337.70p 340.59p 337.40p 338.00p 66201
06/01/2012 340.00p 340.90p 337.10p 339.00p 46103
05/01/2012 341.10p 344.00p 338.00p 338.00p 84736
04/01/2012 343.90p 345.00p 341.00p 341.00p 119263
03/01/2012 337.00p 345.00p 337.00p 345.00p 72552
30/12/2011 333.80p 336.70p 333.50p 333.50p 28887
29/12/2011 334.00p 336.60p 333.50p 333.50p 35359
28/12/2011 336.70p 337.90p 332.20p 334.00p 25746
23/12/2011 335.90p 337.35p 333.00p 334.00p 21684
22/12/2011 335.40p 337.20p 332.50p 332.50p 53561
21/12/2011 335.10p 338.40p 330.20p 330.20p 48076
20/12/2011 338.40p 338.40p 332.00p 334.70p 47884
19/12/2011 337.30p 340.40p 335.00p 335.00p 57606
16/12/2011 339.60p 341.10p 337.53p 340.10p 146505
15/12/2011 339.60p 341.40p 337.33p 339.30p 85837
14/12/2011 342.10p 346.28p 339.20p 339.70p 95678
13/12/2011 343.10p 348.77p 341.10p 341.10p 77528
12/12/2011 342.50p 347.40p 342.50p 343.10p 40263
09/12/2011 343.60p 349.00p 341.90p 348.70p 195132
08/12/2011 354.00p 354.00p 346.00p 346.00p 69501
07/12/2011 356.90p 357.05p 348.00p 349.10p 106007
06/12/2011 350.90p 355.80p 350.20p 352.10p 70833
05/12/2011 352.50p 356.90p 352.00p 354.50p 79280
02/12/2011 350.00p 355.00p 350.00p 352.10p 84960
01/12/2011 360.00p 360.00p 348.10p 348.10p 140104
30/11/2011 339.30p 357.90p 337.00p 357.90p 137744
29/11/2011 338.90p 344.90p 335.41p 340.00p 53897
28/11/2011 334.20p 338.90p 333.00p 338.10p 75263
25/11/2011 330.80p 332.40p 328.10p 329.00p 90190
24/11/2011 334.10p 337.19p 331.00p 331.00p 67894
23/11/2011 340.00p 340.00p 334.70p 335.50p 69910
22/11/2011 346.40p 346.40p 338.00p 338.20p 136479
21/11/2011 344.60p 348.90p 343.10p 344.00p 38675
18/11/2011 345.30p 350.89p 344.70p 348.00p 50664
17/11/2011 352.50p 353.60p 346.75p 348.00p 59218
16/11/2011 353.20p 354.49p 352.00p 352.50p 51094
15/11/2011 353.20p 355.90p 349.20p 351.00p 58268
14/11/2011 359.00p 360.30p 353.50p 356.70p 95182
11/11/2011 353.60p 358.20p 350.71p 353.00p 27624
10/11/2011 347.10p 353.00p 347.07p 348.10p 64565
09/11/2011 360.00p 360.00p 352.75p 353.50p 70863
08/11/2011 350.10p 359.40p 350.10p 359.30p 75746
07/11/2011 351.00p 354.30p 348.70p 350.00p 34075
04/11/2011 356.80p 357.00p 349.40p 355.00p 69479
03/11/2011 350.00p 356.90p 345.80p 356.90p 35868
02/11/2011 352.00p 355.40p 346.10p 353.90p 63874
01/11/2011 353.30p 354.00p 347.00p 349.50p 66616
31/10/2011 360.60p 363.00p 356.20p 358.10p 75143
28/10/2011 365.40p 367.20p 361.50p 364.80p 64293
27/10/2011 356.30p 364.70p 354.99p 364.70p 93298
26/10/2011 348.00p 351.00p 345.20p 350.00p 42041
25/10/2011 349.90p 351.40p 347.00p 351.00p 46534
24/10/2011 346.00p 350.00p 345.00p 350.00p 50163
21/10/2011 343.70p 345.00p 342.31p 345.00p 72825
20/10/2011 341.50p 345.00p 339.70p 343.00p 44141
19/10/2011 346.10p 346.50p 343.70p 346.50p 73220
18/10/2011 341.50p 343.50p 338.00p 343.00p 49224
17/10/2011 354.40p 354.40p 345.60p 346.00p 94030
14/10/2011 343.00p 349.20p 341.00p 349.20p 59614
13/10/2011 344.90p 345.00p 340.00p 341.00p 90980
12/10/2011 339.70p 347.10p 339.54p 345.20p 66606
11/10/2011 341.60p 341.60p 336.71p 341.60p 77850
10/10/2011 340.00p 341.70p 336.45p 341.00p 65306
07/10/2011 337.00p 340.00p 332.00p 340.00p 77418
06/10/2011 329.70p 335.90p 328.97p 334.00p 73393
05/10/2011 331.40p 333.00p 323.00p 323.00p 72196
04/10/2011 333.60p 338.90p 321.50p 323.70p 105957
03/10/2011 335.00p 340.00p 332.50p 340.00p 53157
30/09/2011 338.10p 343.00p 337.10p 343.00p 78029
29/09/2011 340.30p 344.20p 337.90p 344.10p 77540
28/09/2011 341.50p 343.50p 337.33p 343.00p 73667
27/09/2011 333.50p 341.90p 332.00p 341.50p 51294
26/09/2011 325.70p 329.40p 323.00p 329.20p 39423
23/09/2011 328.00p 328.00p 318.60p 325.70p 91888
22/09/2011 326.00p 326.00p 321.00p 324.40p 119470
21/09/2011 336.40p 336.40p 330.90p 330.90p 58861
20/09/2011 328.00p 335.50p 328.00p 332.80p 86735
19/09/2011 336.40p 336.40p 331.10p 333.50p 41772
16/09/2011 337.00p 338.40p 334.00p 337.00p 78860
15/09/2011 329.60p 335.50p 329.60p 330.50p 70854
14/09/2011 325.00p 330.20p 323.40p 328.90p 70264
13/09/2011 326.00p 326.57p 320.10p 323.00p 85129
12/09/2011 321.60p 324.48p 315.20p 323.10p 67177
09/09/2011 324.20p 331.90p 324.00p 324.00p 46683
08/09/2011 330.00p 336.30p 325.00p 327.00p 80978
07/09/2011 335.00p 336.75p 327.25p 329.10p 315487
06/09/2011 330.00p 330.00p 325.60p 328.80p 92511
05/09/2011 332.40p 334.00p 325.30p 325.50p 74940
02/09/2011 344.10p 345.50p 336.80p 337.50p 82075
01/09/2011 345.50p 345.70p 343.00p 345.00p 36060
31/08/2011 337.50p 343.50p 337.50p 342.00p 52910
30/08/2011 340.00p 341.70p 332.10p 333.30p 108762
26/08/2011 333.30p 336.98p 330.10p 336.90p 55925
25/08/2011 336.90p 339.00p 332.40p 336.50p 67244
24/08/2011 335.90p 338.00p 333.91p 337.80p 44150
23/08/2011 337.50p 337.70p 331.10p 335.90p 98081
22/08/2011 328.60p 338.00p 328.60p 336.00p 232849
19/08/2011 331.30p 333.20p 324.10p 329.80p 154456
18/08/2011 342.90p 346.40p 329.50p 331.40p 141705
17/08/2011 349.00p 350.00p 345.50p 345.50p 174508
16/08/2011 347.10p 350.00p 343.81p 347.00p 85216
15/08/2011 353.00p 358.00p 349.50p 353.00p 138047
12/08/2011 335.00p 351.28p 335.00p 350.00p 118158
11/08/2011 330.00p 336.50p 324.80p 336.50p 126739
10/08/2011 336.50p 342.40p 324.00p 324.00p 341692
09/08/2011 325.10p 330.00p 309.00p 330.00p 204766
08/08/2011 333.50p 336.07p 320.10p 328.00p 175546
05/08/2011 349.00p 349.00p 330.90p 339.60p 203512
04/08/2011 361.30p 363.60p 348.00p 353.40p 143547
03/08/2011 363.00p 364.10p 357.00p 357.00p 58796
02/08/2011 371.50p 372.40p 368.80p 369.60p 46344
01/08/2011 372.80p 378.00p 368.20p 368.20p 73814
29/07/2011 374.50p 374.50p 369.60p 371.50p 35828
28/07/2011 376.30p 376.30p 372.10p 374.50p 29832
27/07/2011 380.00p 380.00p 374.00p 374.00p 69878
26/07/2011 379.00p 382.50p 378.20p 382.00p 69634
25/07/2011 378.00p 381.00p 377.20p 377.20p 37003
22/07/2011 380.00p 384.40p 378.10p 380.00p 62310
21/07/2011 374.00p 376.50p 371.10p 373.80p 54629
20/07/2011 375.00p 376.50p 373.00p 374.30p 88658
19/07/2011 372.00p 374.40p 371.00p 372.40p 67376
18/07/2011 373.00p 375.85p 370.90p 373.00p 96172
15/07/2011 372.00p 377.00p 370.00p 377.00p 101995
14/07/2011 372.50p 374.90p 371.30p 374.90p 72549
13/07/2011 373.00p 377.50p 373.00p 375.20p 120449
12/07/2011 372.10p 373.80p 368.60p 372.00p 103314
11/07/2011 380.60p 381.58p 376.70p 376.70p 92354
08/07/2011 386.50p 386.50p 380.60p 380.60p 68365
07/07/2011 384.00p 386.00p 380.50p 385.00p 74704
06/07/2011 381.00p 383.90p 378.50p 382.00p 58574
05/07/2011 380.00p 381.50p 376.25p 379.00p 75333
04/07/2011 377.10p 380.00p 377.10p 378.50p 67244
01/07/2011 372.60p 377.80p 372.60p 377.50p 69102
30/06/2011 370.10p 372.90p 368.60p 372.80p 141099
29/06/2011 365.90p 369.00p 365.00p 369.00p 214930
28/06/2011 365.00p 366.00p 361.20p 365.00p 86835
27/06/2011 365.50p 365.50p 363.60p 365.00p 74886
24/06/2011 364.10p 368.10p 363.50p 363.50p 94153
23/06/2011 362.90p 366.50p 361.50p 363.00p 152666
22/06/2011 365.00p 365.90p 363.00p 365.90p 60380
21/06/2011 365.00p 365.90p 361.50p 365.90p 69608
20/06/2011 359.80p 361.70p 357.00p 361.00p 73595
17/06/2011 360.00p 364.90p 358.00p 364.90p 293772
16/06/2011 360.00p 363.10p 358.43p 363.10p 155213
15/06/2011 366.00p 366.55p 361.00p 361.70p 61246
14/06/2011 367.20p 368.20p 365.90p 367.90p 48780
13/06/2011 366.40p 366.50p 363.81p 365.50p 86318
10/06/2011 367.90p 369.00p 362.60p 363.70p 46577
09/06/2011 365.00p 368.20p 363.90p 368.20p 69601
08/06/2011 366.30p 367.50p 363.90p 367.50p 127275

*Close Price adjusted for both dividends and splits