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
17/04/2023 825.00p 828.00p 820.00p 822.00p 207980
14/04/2023 818.00p 824.00p 816.60p 821.00p 176767
13/04/2023 815.00p 818.59p 813.00p 815.00p 202061
12/04/2023 806.00p 819.00p 806.00p 815.00p 186762
11/04/2023 803.00p 814.20p 802.60p 809.00p 238820
06/04/2023 791.00p 805.00p 787.00p 801.00p 276243
05/04/2023 786.00p 792.00p 781.90p 788.00p 258379
04/04/2023 805.00p 807.80p 790.00p 790.00p 232279
03/04/2023 805.00p 809.00p 798.00p 802.00p 232168
31/03/2023 804.00p 806.00p 800.00p 802.00p 254064
30/03/2023 798.00p 808.00p 794.30p 800.00p 217828
29/03/2023 784.00p 792.00p 782.00p 789.00p 231495
28/03/2023 795.00p 795.00p 780.42p 782.00p 237833
27/03/2023 791.00p 793.96p 781.49p 785.00p 153346
24/03/2023 784.00p 790.66p 773.00p 784.00p 237390
23/03/2023 799.00p 800.35p 792.84p 794.00p 121067
22/03/2023 793.00p 804.00p 793.00p 801.00p 163632
21/03/2023 789.00p 799.39p 788.00p 795.00p 355144
20/03/2023 783.00p 788.00p 764.00p 783.00p 309682
17/03/2023 794.00p 806.00p 780.00p 786.00p 467614
16/03/2023 796.00p 804.00p 781.62p 791.00p 311593
15/03/2023 815.00p 834.00p 783.00p 789.00p 469389
14/03/2023 809.00p 823.00p 803.00p 817.00p 269996
13/03/2023 827.00p 830.00p 799.00p 808.00p 467979
10/03/2023 829.00p 829.00p 817.00p 822.00p 270872
09/03/2023 843.00p 845.00p 834.00p 835.00p 272203
08/03/2023 849.00p 871.08p 845.49p 851.00p 381295
07/03/2023 854.00p 858.00p 850.00p 851.00p 248603
06/03/2023 855.00p 860.00p 850.00p 860.00p 247744
03/03/2023 855.00p 858.00p 849.00p 852.00p 243223
02/03/2023 854.00p 858.00p 850.00p 852.00p 246768
01/03/2023 850.00p 858.01p 846.80p 856.00p 235181
28/02/2023 840.00p 847.00p 836.59p 847.00p 266930
27/02/2023 835.00p 843.00p 827.89p 843.00p 272487
24/02/2023 835.00p 837.38p 827.00p 827.00p 212426
23/02/2023 826.00p 839.00p 825.00p 833.00p 140565
22/02/2023 826.00p 832.00p 820.19p 825.00p 124734
21/02/2023 834.00p 844.00p 832.00p 836.00p 106790
20/02/2023 839.00p 847.00p 838.00p 839.00p 123698
17/02/2023 841.00p 843.37p 836.20p 840.00p 115898
16/02/2023 848.00p 849.18p 839.00p 843.00p 131203
15/02/2023 833.00p 840.00p 832.64p 840.00p 147892
14/02/2023 834.00p 842.00p 834.00p 834.00p 140608
13/02/2023 831.00p 838.02p 831.00p 835.00p 153858
10/02/2023 838.00p 844.00p 832.00p 833.00p 167761
09/02/2023 842.00p 850.98p 837.66p 845.00p 123908
08/02/2023 842.00p 850.00p 840.00p 840.00p 113478
07/02/2023 840.00p 848.00p 834.20p 837.00p 162613
06/02/2023 833.00p 840.40p 828.74p 838.00p 189678
03/02/2023 830.00p 842.00p 830.00p 840.00p 119954
02/02/2023 829.00p 839.00p 826.24p 838.00p 149720
01/02/2023 817.00p 824.00p 817.00p 823.00p 112620
31/01/2023 815.00p 824.00p 810.00p 817.00p 97642
30/01/2023 814.00p 822.00p 814.00p 819.00p 136794
27/01/2023 818.00p 820.39p 814.25p 819.00p 160685
26/01/2023 814.00p 820.00p 812.00p 816.00p 172653
25/01/2023 817.00p 820.00p 807.00p 814.00p 136593
24/01/2023 812.00p 818.00p 809.00p 814.00p 135788
23/01/2023 810.00p 815.00p 803.50p 813.00p 163976
20/01/2023 803.00p 819.00p 801.00p 807.00p 102199
19/01/2023 807.00p 809.00p 795.34p 796.00p 186484
18/01/2023 807.00p 811.20p 805.72p 807.00p 143043
17/01/2023 809.00p 816.00p 805.00p 810.00p 331641
16/01/2023 817.00p 821.92p 805.42p 814.00p 144226
13/01/2023 808.00p 817.54p 808.00p 816.00p 117261
12/01/2023 805.00p 814.00p 802.00p 812.00p 221144
11/01/2023 800.00p 806.00p 796.00p 800.00p 181697
10/01/2023 798.00p 802.78p 793.26p 798.00p 140587
09/01/2023 802.00p 804.50p 795.00p 801.00p 214307
06/01/2023 796.00p 803.00p 792.34p 801.00p 119259
05/01/2023 778.00p 798.00p 777.70p 796.00p 195263
04/01/2023 781.00p 791.69p 777.46p 786.00p 178813
03/01/2023 782.00p 789.00p 771.08p 776.00p 197121
30/12/2022 775.00p 776.00p 770.09p 771.00p 38924
29/12/2022 772.00p 778.00p 766.84p 778.00p 69572
28/12/2022 775.00p 778.85p 769.00p 772.00p 66100
23/12/2022 764.00p 770.00p 760.88p 770.00p 26108
22/12/2022 770.00p 777.00p 760.00p 761.00p 95595
21/12/2022 773.00p 780.00p 769.94p 776.00p 105376
20/12/2022 760.00p 766.80p 755.42p 763.00p 103121
19/12/2022 761.00p 767.00p 757.63p 764.00p 107850
16/12/2022 764.00p 771.67p 753.55p 755.00p 432549
15/12/2022 770.00p 777.64p 765.95p 774.00p 81499
14/12/2022 777.00p 780.22p 773.00p 777.00p 103055
13/12/2022 768.00p 784.00p 768.00p 778.00p 251516
12/12/2022 776.00p 776.00p 766.66p 770.00p 100407
09/12/2022 769.00p 774.00p 766.00p 771.00p 143980
08/12/2022 771.00p 776.04p 767.00p 767.00p 207420
07/12/2022 783.00p 783.00p 769.00p 769.00p 206753
06/12/2022 782.00p 786.00p 777.00p 777.00p 108666
05/12/2022 778.00p 788.00p 775.04p 784.00p 120737
02/12/2022 779.00p 785.00p 775.00p 780.00p 130893
01/12/2022 780.00p 788.40p 778.00p 783.00p 91464
30/11/2022 778.00p 781.83p 766.78p 781.00p 128143
29/11/2022 782.00p 784.36p 771.00p 771.00p 103286
28/11/2022 772.00p 783.00p 772.00p 778.00p 123652
25/11/2022 778.00p 784.00p 771.28p 782.00p 129551
24/11/2022 770.00p 784.00p 770.00p 778.00p 221538
23/11/2022 776.00p 782.00p 773.00p 775.00p 105667
22/11/2022 771.00p 778.00p 766.00p 776.00p 193310
21/11/2022 771.00p 778.00p 765.00p 772.00p 187034
18/11/2022 772.00p 776.00p 763.42p 773.00p 161420
17/11/2022 768.00p 772.03p 760.00p 768.00p 112481
16/11/2022 778.00p 778.00p 764.50p 772.00p 133580
15/11/2022 777.00p 785.57p 772.00p 777.00p 245803
14/11/2022 782.00p 785.00p 760.00p 781.00p 178876
11/11/2022 777.00p 788.00p 769.10p 775.00p 255977
10/11/2022 758.00p 774.00p 751.21p 772.00p 328872
09/11/2022 764.00p 764.00p 752.00p 758.00p 114090
08/11/2022 755.00p 765.00p 745.84p 759.00p 270294
07/11/2022 753.00p 762.00p 747.67p 759.00p 218624
04/11/2022 749.00p 759.00p 745.67p 757.00p 174337
03/11/2022 740.00p 748.00p 731.34p 746.00p 156430
02/11/2022 757.00p 757.00p 740.00p 743.00p 188925
01/11/2022 751.00p 762.00p 749.20p 758.00p 156801
31/10/2022 743.00p 749.55p 735.00p 744.00p 336018
28/10/2022 735.00p 748.00p 734.00p 740.00p 153043
27/10/2022 746.00p 752.00p 737.69p 750.00p 196812
26/10/2022 735.00p 748.00p 723.00p 746.00p 224192
25/10/2022 705.00p 735.28p 705.00p 729.00p 406609
24/10/2022 705.00p 712.00p 696.00p 703.00p 244262
21/10/2022 700.00p 706.47p 686.25p 697.00p 214059
20/10/2022 689.00p 704.00p 684.75p 697.00p 175002
19/10/2022 699.00p 706.12p 686.49p 690.00p 222665
18/10/2022 701.00p 709.00p 695.00p 697.00p 198322
17/10/2022 677.00p 698.00p 677.00p 695.00p 200355
14/10/2022 685.00p 707.65p 674.00p 676.00p 332116
13/10/2022 658.00p 685.00p 655.00p 676.00p 192900
12/10/2022 677.00p 685.00p 656.00p 656.00p 157487
11/10/2022 678.00p 700.04p 665.00p 668.00p 132306
10/10/2022 681.00p 694.00p 677.04p 680.00p 139395
07/10/2022 687.00p 694.92p 680.00p 680.00p 82148
06/10/2022 698.00p 702.77p 686.00p 689.00p 161750
05/10/2022 698.00p 711.00p 692.00p 703.00p 123722
04/10/2022 696.00p 710.00p 686.00p 709.00p 148697
03/10/2022 671.00p 682.00p 658.29p 676.00p 181478
30/09/2022 658.00p 678.00p 658.00p 674.00p 220853
29/09/2022 667.00p 679.00p 654.00p 659.00p 199347
28/09/2022 673.00p 680.00p 649.00p 676.00p 272306
27/09/2022 698.00p 707.02p 681.00p 681.00p 176155
26/09/2022 700.00p 711.40p 685.97p 690.00p 260342
23/09/2022 723.00p 731.76p 697.00p 701.00p 277345
22/09/2022 724.00p 742.00p 714.00p 717.00p 119523
21/09/2022 713.00p 735.00p 713.00p 727.00p 90044
20/09/2022 720.00p 728.05p 715.50p 718.00p 196003
16/09/2022 729.00p 729.00p 716.00p 716.00p 165336
15/09/2022 719.00p 731.00p 716.72p 719.00p 167858
14/09/2022 729.00p 737.82p 716.00p 716.00p 140484
13/09/2022 760.00p 766.00p 732.00p 732.00p 242067
12/09/2022 745.00p 762.00p 743.00p 762.00p 140386
09/09/2022 735.00p 752.00p 734.25p 736.00p 156047
08/09/2022 736.00p 738.78p 717.00p 723.00p 166895
07/09/2022 722.00p 728.00p 716.00p 722.00p 110600
06/09/2022 722.00p 746.00p 716.75p 730.00p 171151
05/09/2022 725.00p 728.00p 716.00p 720.00p 148617
02/09/2022 715.00p 733.97p 715.00p 731.00p 133792
01/09/2022 727.00p 737.00p 709.00p 709.00p 125599
31/08/2022 742.00p 747.00p 735.00p 735.00p 144302
30/08/2022 755.00p 763.00p 742.00p 748.00p 119137
26/08/2022 756.00p 765.97p 751.00p 751.00p 101759
25/08/2022 762.00p 768.00p 754.00p 754.00p 81430
24/08/2022 755.00p 762.00p 748.00p 762.00p 87695
23/08/2022 760.00p 769.00p 758.00p 758.00p 132612
22/08/2022 772.00p 780.64p 766.00p 766.00p 171328
19/08/2022 780.00p 785.00p 777.00p 778.00p 119817
18/08/2022 781.00p 788.00p 772.80p 788.00p 113990
17/08/2022 786.00p 790.59p 775.00p 776.00p 101268
16/08/2022 785.00p 792.01p 782.85p 787.00p 133448
15/08/2022 792.00p 793.85p 770.50p 785.00p 482669
12/08/2022 778.00p 790.00p 778.00p 784.00p 100890
11/08/2022 782.00p 788.72p 778.00p 781.00p 148338
10/08/2022 768.00p 786.00p 766.00p 786.00p 151710
09/08/2022 772.00p 778.85p 770.00p 777.00p 164976
08/08/2022 774.00p 781.00p 772.00p 774.00p 171940
05/08/2022 777.00p 778.55p 771.00p 773.00p 130845
04/08/2022 778.00p 782.00p 772.66p 778.00p 225028
03/08/2022 766.00p 778.00p 763.35p 776.00p 101703
02/08/2022 770.00p 775.00p 766.00p 769.00p 131514
01/08/2022 773.00p 779.00p 767.00p 773.00p 223995
29/07/2022 772.00p 781.00p 770.00p 776.00p 668797
28/07/2022 772.00p 777.00p 768.00p 775.00p 72764
27/07/2022 772.00p 776.08p 768.00p 772.00p 104867
26/07/2022 774.00p 777.60p 766.78p 769.00p 130877
25/07/2022 762.00p 776.00p 762.00p 773.00p 180885
22/07/2022 770.00p 781.00p 766.00p 771.00p 188280
21/07/2022 765.00p 768.00p 757.00p 768.00p 113515
20/07/2022 768.00p 771.00p 762.00p 766.00p 124499
19/07/2022 752.00p 771.55p 747.00p 762.00p 181868
18/07/2022 754.00p 761.00p 752.00p 753.00p 116360
15/07/2022 732.00p 757.00p 726.53p 757.00p 49346
14/07/2022 743.00p 749.25p 728.00p 736.00p 139726
13/07/2022 754.00p 758.00p 747.00p 748.00p 102441
12/07/2022 749.00p 763.00p 748.00p 761.00p 166666
11/07/2022 752.00p 761.00p 751.21p 756.00p 186177
08/07/2022 757.00p 762.00p 749.00p 756.00p 110228
07/07/2022 751.00p 761.00p 749.00p 760.00p 92741
06/07/2022 747.00p 748.65p 737.00p 744.00p 267624
05/07/2022 758.00p 761.72p 732.00p 732.00p 140174
04/07/2022 759.00p 765.83p 757.34p 761.00p 100951
01/07/2022 756.00p 765.40p 751.50p 754.00p 67529

*Close Price adjusted for both dividends and splits