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
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
02/11/2009 261.20p 266.00p 260.70p 266.00p 200983
30/10/2009 269.20p 270.30p 261.40p 261.40p 116482
29/10/2009 264.00p 270.90p 264.00p 265.30p 266864
28/10/2009 269.50p 271.50p 266.50p 266.90p 426186
27/10/2009 271.00p 273.50p 269.00p 270.00p 193455
26/10/2009 274.00p 274.60p 268.00p 268.00p 88952
23/10/2009 278.50p 278.50p 271.20p 273.00p 127854
22/10/2009 274.20p 275.30p 272.00p 273.00p 102771
21/10/2009 279.80p 282.70p 276.00p 279.20p 104804
20/10/2009 280.00p 285.40p 279.60p 279.60p 51664
19/10/2009 283.00p 284.00p 279.50p 284.00p 81033
16/10/2009 286.80p 286.90p 278.50p 278.50p 169523
15/10/2009 284.80p 285.00p 282.50p 283.70p 75205
14/10/2009 285.00p 285.00p 282.60p 284.90p 126190
13/10/2009 282.60p 284.00p 279.50p 279.50p 96566
12/10/2009 283.40p 283.50p 281.50p 281.50p 68088
09/10/2009 280.00p 280.50p 277.00p 280.00p 110134
08/10/2009 278.50p 280.00p 276.00p 279.00p 154379
07/10/2009 270.70p 279.50p 270.70p 278.00p 426662
06/10/2009 269.30p 272.50p 267.10p 272.50p 1437949
05/10/2009 269.30p 270.40p 265.40p 266.00p 132955
02/10/2009 270.30p 271.40p 266.80p 266.80p 91390
01/10/2009 276.40p 277.70p 273.00p 273.00p 80170
30/09/2009 278.40p 282.00p 275.00p 275.50p 154446
29/09/2009 280.50p 281.00p 276.10p 279.80p 123281
28/09/2009 275.20p 279.10p 273.00p 277.40p 94538
25/09/2009 278.70p 278.70p 273.10p 276.00p 557057
24/09/2009 278.00p 280.70p 272.40p 272.40p 827537
23/09/2009 281.00p 283.90p 278.50p 279.30p 136974
22/09/2009 278.50p 282.00p 278.00p 281.10p 242659
21/09/2009 280.00p 284.30p 277.50p 278.00p 94613

*Close Price adjusted for both dividends and splits