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
18/08/2010 307.50p 307.50p 305.80p 305.90p 42846
17/08/2010 306.50p 308.50p 306.50p 307.50p 111467
16/08/2010 307.00p 308.99p 305.50p 307.90p 93550
13/08/2010 309.50p 309.80p 306.20p 307.00p 35681
12/08/2010 306.50p 309.20p 305.00p 308.00p 82398
11/08/2010 311.00p 311.00p 306.50p 307.90p 270066
10/08/2010 314.00p 316.00p 312.60p 316.00p 33412
09/08/2010 312.90p 317.30p 311.33p 317.30p 77540
06/08/2010 312.00p 312.80p 308.13p 310.90p 93294
05/08/2010 308.60p 311.60p 308.60p 311.60p 41436
04/08/2010 306.50p 310.90p 306.00p 310.90p 104430
03/08/2010 307.00p 308.00p 305.84p 306.30p 102212
02/08/2010 309.90p 309.90p 306.80p 307.50p 121237
30/07/2010 306.40p 306.80p 304.70p 306.00p 71598
29/07/2010 306.20p 308.00p 304.00p 306.00p 122431
28/07/2010 306.00p 309.90p 302.00p 302.00p 121140
27/07/2010 305.10p 309.90p 303.00p 303.00p 213005
26/07/2010 308.90p 309.40p 306.00p 307.00p 83779
23/07/2010 307.00p 308.90p 306.00p 307.40p 59956
22/07/2010 305.10p 308.00p 304.20p 307.90p 111981
21/07/2010 304.90p 305.90p 302.66p 305.90p 144878
20/07/2010 300.10p 302.40p 298.80p 301.50p 104487
19/07/2010 299.50p 302.50p 297.90p 302.50p 62022
16/07/2010 301.70p 305.70p 299.90p 301.00p 91426
15/07/2010 302.90p 303.90p 300.00p 300.10p 93994
14/07/2010 306.80p 306.80p 301.00p 302.60p 157344
13/07/2010 297.30p 305.00p 297.30p 304.90p 146110
12/07/2010 295.60p 298.50p 295.50p 298.50p 47771
09/07/2010 293.40p 296.50p 293.00p 293.00p 78056
08/07/2010 287.90p 293.80p 287.60p 291.00p 74354
07/07/2010 281.60p 287.00p 279.50p 287.00p 97508
06/07/2010 277.70p 285.00p 276.30p 285.00p 75835
05/07/2010 277.70p 280.00p 275.70p 280.00p 54746
02/07/2010 273.00p 277.50p 270.51p 277.50p 69697
01/07/2010 272.00p 276.20p 270.10p 274.10p 47711
30/06/2010 274.60p 279.50p 274.60p 278.20p 73296
29/06/2010 272.70p 279.40p 272.70p 273.30p 239009
28/06/2010 275.80p 279.70p 275.50p 278.40p 58530
25/06/2010 278.40p 279.58p 275.00p 275.50p 98601
24/06/2010 283.70p 283.70p 279.00p 279.00p 106207
23/06/2010 282.50p 285.70p 280.00p 280.00p 49666
22/06/2010 290.00p 290.00p 284.10p 284.50p 163523
21/06/2010 292.90p 293.10p 286.00p 290.00p 136464
18/06/2010 287.60p 289.80p 286.00p 289.40p 261770
17/06/2010 290.20p 291.80p 286.00p 286.00p 98982
16/06/2010 288.00p 289.90p 284.40p 289.00p 87597
15/06/2010 279.30p 286.00p 279.25p 285.80p 95035
14/06/2010 281.50p 283.90p 278.00p 283.90p 71652
11/06/2010 280.10p 283.50p 276.60p 279.90p 51512
10/06/2010 276.60p 280.90p 276.60p 279.30p 85142
09/06/2010 278.50p 280.60p 276.90p 277.00p 59179
08/06/2010 281.80p 282.39p 275.00p 275.00p 64787
07/06/2010 278.00p 284.90p 278.00p 280.10p 59814
04/06/2010 289.90p 289.90p 281.40p 282.60p 39228
03/06/2010 284.60p 292.00p 284.60p 292.00p 98580
02/06/2010 275.10p 284.00p 275.10p 284.00p 114936
01/06/2010 281.10p 281.10p 275.00p 279.60p 49659
28/05/2010 287.90p 287.90p 283.00p 283.00p 159954
27/05/2010 275.70p 285.10p 275.70p 285.10p 115308
26/05/2010 279.00p 281.70p 276.00p 276.00p 164723
25/05/2010 274.00p 276.00p 269.60p 275.90p 112700
24/05/2010 286.50p 286.50p 278.00p 279.40p 70733
21/05/2010 285.90p 289.80p 278.00p 281.50p 107698
20/05/2010 298.00p 301.80p 286.30p 286.30p 102076
19/05/2010 298.50p 302.00p 296.00p 296.00p 79825
18/05/2010 303.00p 305.20p 299.90p 304.10p 57073
17/05/2010 300.90p 304.80p 300.00p 300.00p 47695
14/05/2010 304.00p 306.00p 299.00p 302.20p 76910
13/05/2010 302.80p 307.00p 300.30p 307.00p 133197
12/05/2010 293.10p 301.60p 291.90p 301.60p 125534
11/05/2010 297.90p 297.90p 291.00p 297.40p 154109
10/05/2010 288.00p 299.50p 284.70p 299.50p 161285
07/05/2010 285.00p 288.90p 275.20p 280.00p 169381
06/05/2010 290.60p 296.15p 289.00p 289.00p 75463
05/05/2010 296.00p 298.30p 291.10p 291.30p 109018
04/05/2010 300.00p 305.40p 294.90p 294.90p 150325
30/04/2010 303.70p 304.00p 300.00p 300.00p 65974
29/04/2010 301.10p 304.90p 301.10p 304.90p 154231
28/04/2010 302.00p 304.50p 300.00p 301.00p 125987
27/04/2010 306.60p 307.00p 304.10p 304.10p 157863
26/04/2010 307.00p 308.50p 304.30p 306.50p 181853
23/04/2010 305.00p 308.75p 304.40p 307.00p 161749
22/04/2010 310.00p 310.00p 304.80p 304.80p 151078
21/04/2010 311.00p 311.00p 305.88p 310.00p 61281
20/04/2010 310.40p 310.50p 308.00p 309.00p 59303
19/04/2010 307.00p 309.60p 307.00p 308.00p 64152
16/04/2010 313.10p 313.50p 308.30p 310.90p 51940
15/04/2010 310.00p 313.50p 308.50p 313.50p 119890
14/04/2010 312.50p 313.90p 310.00p 312.60p 46320
13/04/2010 308.60p 311.24p 308.00p 308.50p 156076
12/04/2010 311.10p 312.50p 308.60p 311.50p 34293
09/04/2010 306.30p 312.00p 306.30p 309.70p 42539
08/04/2010 305.10p 308.80p 303.70p 304.50p 90842
07/04/2010 306.10p 310.30p 306.10p 309.90p 164538
06/04/2010 302.00p 308.00p 302.00p 307.90p 62841
01/04/2010 302.60p 306.15p 302.20p 304.70p 249650
31/03/2010 304.70p 306.30p 300.75p 303.20p 152339
30/03/2010 303.50p 305.50p 302.00p 303.20p 116774
29/03/2010 304.00p 304.65p 302.50p 302.50p 101608
26/03/2010 299.00p 304.00p 299.00p 304.00p 87885
25/03/2010 301.40p 304.00p 296.58p 304.00p 97540
24/03/2010 298.10p 302.90p 296.10p 299.80p 152238
23/03/2010 297.00p 300.80p 296.10p 296.20p 163783
22/03/2010 301.00p 301.00p 293.00p 299.20p 210553
19/03/2010 302.00p 302.40p 296.00p 301.50p 267626
18/03/2010 302.00p 302.00p 296.70p 299.00p 133358
17/03/2010 298.00p 303.90p 297.30p 303.90p 55435
16/03/2010 298.00p 301.80p 295.95p 299.80p 159484
15/03/2010 298.40p 298.40p 293.25p 298.00p 107342
12/03/2010 294.10p 299.80p 293.15p 299.80p 86693
11/03/2010 293.60p 297.00p 292.60p 294.10p 51639
10/03/2010 296.00p 297.00p 294.80p 296.80p 118742
09/03/2010 292.00p 296.00p 290.00p 296.00p 107761
08/03/2010 296.00p 296.00p 289.50p 295.30p 304774
05/03/2010 292.50p 296.00p 290.00p 295.90p 71388
04/03/2010 287.20p 292.20p 287.20p 289.60p 101792
03/03/2010 287.00p 289.15p 285.60p 287.10p 118481
02/03/2010 288.80p 293.00p 286.60p 293.00p 258769
01/03/2010 286.00p 289.00p 285.00p 289.00p 127936
26/02/2010 285.70p 285.80p 283.50p 285.60p 80403
25/02/2010 284.00p 286.71p 280.00p 280.00p 164775
24/02/2010 284.00p 287.50p 282.00p 287.00p 138040
23/02/2010 281.00p 284.00p 281.00p 281.50p 232797
22/02/2010 281.40p 283.00p 278.10p 282.20p 50015
19/02/2010 275.30p 280.70p 275.25p 279.90p 50768
18/02/2010 279.90p 279.90p 277.00p 279.30p 79627
17/02/2010 274.00p 280.80p 273.40p 280.80p 84036
16/02/2010 271.00p 274.00p 269.00p 274.00p 107804
15/02/2010 270.50p 270.50p 268.20p 268.70p 157053
12/02/2010 268.00p 272.00p 266.50p 267.80p 232239
11/02/2010 270.00p 271.10p 268.50p 271.10p 153949
10/02/2010 269.00p 271.80p 266.75p 267.00p 223423
09/02/2010 267.00p 272.40p 265.20p 269.10p 170576
08/02/2010 269.00p 272.00p 264.50p 271.00p 111345
05/02/2010 272.00p 274.00p 267.00p 267.00p 241285
04/02/2010 278.70p 279.20p 273.00p 273.00p 104594
03/02/2010 279.30p 284.00p 277.40p 280.00p 183961
02/02/2010 277.00p 280.00p 274.70p 280.00p 179474
01/02/2010 272.00p 277.00p 272.00p 277.00p 194450
29/01/2010 271.10p 274.40p 269.50p 272.00p 216655
28/01/2010 276.70p 276.70p 270.50p 270.50p 188142
27/01/2010 273.00p 275.50p 272.50p 274.50p 48114
26/01/2010 275.10p 277.50p 273.00p 274.00p 95591
25/01/2010 276.40p 282.50p 276.10p 276.50p 50873
22/01/2010 282.50p 285.50p 277.80p 280.00p 152995
21/01/2010 284.00p 286.90p 283.00p 283.50p 138497
20/01/2010 287.00p 287.00p 283.00p 283.00p 178242
19/01/2010 285.00p 287.00p 284.00p 287.00p 157820
18/01/2010 286.70p 288.00p 285.10p 287.70p 61368
15/01/2010 289.10p 291.80p 286.70p 290.00p 44106
14/01/2010 291.00p 293.00p 286.50p 286.50p 90179
13/01/2010 295.00p 295.90p 289.00p 289.00p 93395
12/01/2010 293.50p 296.00p 291.00p 294.00p 65550
11/01/2010 294.00p 297.50p 290.61p 297.00p 241168
08/01/2010 288.90p 294.00p 285.00p 290.00p 333458
07/01/2010 288.70p 289.00p 283.50p 286.90p 52593
06/01/2010 287.50p 289.40p 283.00p 287.50p 51668
05/01/2010 287.00p 287.30p 284.10p 287.30p 166745
04/01/2010 284.50p 288.40p 281.50p 288.40p 47621
31/12/2009 284.20p 284.50p 280.50p 284.50p 22519
30/12/2009 284.60p 285.00p 280.00p 284.50p 26471
29/12/2009 281.50p 285.00p 279.00p 282.60p 29001
24/12/2009 279.90p 283.00p 276.24p 281.00p 46013
23/12/2009 272.00p 279.70p 272.00p 279.70p 31019
22/12/2009 270.50p 277.50p 270.50p 270.60p 191986
21/12/2009 272.40p 274.20p 270.00p 270.50p 169720
18/12/2009 280.50p 281.50p 268.60p 268.60p 407547
17/12/2009 277.50p 281.00p 277.00p 277.50p 182131
16/12/2009 275.00p 278.80p 274.00p 278.60p 237687
15/12/2009 273.30p 275.25p 272.00p 272.50p 110531
14/12/2009 273.20p 275.50p 272.50p 274.00p 145560
11/12/2009 271.90p 274.75p 271.50p 271.50p 116304
10/12/2009 266.60p 271.00p 266.10p 268.50p 98345
09/12/2009 266.50p 269.00p 266.00p 266.00p 123604
08/12/2009 274.20p 275.20p 267.00p 268.80p 86001
07/12/2009 272.00p 275.80p 271.20p 275.50p 138165
04/12/2009 272.00p 278.00p 272.00p 278.00p 166875
03/12/2009 275.20p 277.50p 271.00p 272.00p 104006
02/12/2009 270.00p 272.80p 270.00p 272.50p 40120
01/12/2009 273.90p 274.20p 268.00p 272.40p 83090
30/11/2009 269.00p 274.00p 267.80p 267.80p 105942
27/11/2009 264.40p 273.50p 261.20p 273.50p 92353
26/11/2009 275.00p 275.10p 265.10p 265.10p 158369
25/11/2009 273.00p 278.00p 273.00p 276.50p 98594
24/11/2009 272.00p 276.00p 272.00p 273.00p 73070
23/11/2009 276.70p 276.70p 272.00p 276.10p 100375
20/11/2009 271.00p 274.41p 269.00p 269.30p 140497
19/11/2009 274.10p 277.90p 270.10p 272.40p 96022
18/11/2009 277.20p 278.89p 273.00p 273.00p 110734
17/11/2009 278.00p 278.30p 274.10p 274.10p 54087
16/11/2009 275.90p 278.00p 274.10p 278.00p 109303
13/11/2009 275.90p 276.00p 273.20p 274.90p 91371
12/11/2009 274.50p 277.00p 270.30p 274.30p 147067
11/11/2009 270.30p 275.40p 270.30p 275.30p 73155
10/11/2009 268.00p 270.90p 268.00p 269.00p 225089
09/11/2009 266.00p 270.00p 264.90p 267.50p 386264
06/11/2009 266.00p 266.00p 262.30p 263.30p 314294
05/11/2009 262.70p 262.70p 260.10p 262.10p 160827
04/11/2009 261.60p 262.70p 260.00p 262.30p 306823
03/11/2009 265.80p 267.00p 254.00p 258.10p 187301

*Close Price adjusted for both dividends and splits