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
01/12/2020 619.00p 627.00p 611.00p 627.00p 210463
30/11/2020 620.00p 621.00p 608.62p 618.00p 190133
27/11/2020 615.00p 616.00p 595.00p 610.00p 434857
26/11/2020 618.00p 625.72p 606.00p 606.00p 164331
25/11/2020 620.00p 627.00p 612.00p 616.00p 196689
24/11/2020 616.00p 621.00p 608.00p 621.00p 213457
23/11/2020 608.00p 621.00p 605.00p 613.00p 181882
20/11/2020 605.00p 615.00p 600.00p 602.00p 191115
19/11/2020 610.00p 610.00p 602.70p 609.00p 299312
18/11/2020 607.00p 619.00p 600.00p 615.00p 273356
17/11/2020 624.00p 624.00p 588.00p 611.00p 404025
16/11/2020 595.00p 619.00p 588.70p 607.00p 502036
13/11/2020 577.00p 591.00p 575.45p 582.00p 246609
12/11/2020 590.00p 597.00p 579.02p 592.00p 298438
10/11/2020 571.00p 591.00p 553.03p 567.00p 431663
09/11/2020 547.00p 579.00p 533.70p 560.00p 357321
06/11/2020 541.00p 541.00p 526.98p 527.00p 110945
05/11/2020 531.00p 540.00p 526.00p 526.00p 125008
04/11/2020 515.00p 535.00p 515.00p 532.00p 198469
03/11/2020 511.00p 526.00p 506.57p 524.00p 110854
02/11/2020 507.00p 518.00p 490.50p 505.00p 145471
30/10/2020 493.50p 510.00p 490.56p 504.00p 219174
29/10/2020 504.00p 508.96p 494.01p 500.00p 220526
28/10/2020 507.00p 513.99p 494.00p 499.00p 175855
27/10/2020 517.00p 518.83p 506.00p 506.00p 124794
26/10/2020 514.00p 530.00p 505.00p 515.00p 130240
23/10/2020 525.00p 528.00p 510.94p 521.00p 239227
22/10/2020 510.00p 524.00p 500.64p 522.00p 184206
21/10/2020 520.00p 524.00p 503.87p 513.00p 331651
20/10/2020 538.00p 538.00p 520.00p 521.00p 236088
19/10/2020 530.00p 540.40p 523.00p 523.00p 118624
16/10/2020 536.00p 537.99p 520.00p 536.00p 73942
15/10/2020 516.00p 538.18p 516.00p 534.00p 138590
14/10/2020 537.00p 545.00p 523.00p 532.00p 95704
13/10/2020 549.00p 550.00p 527.00p 529.00p 93207
12/10/2020 537.00p 557.00p 537.00p 551.00p 136252
09/10/2020 544.00p 553.00p 536.00p 542.00p 184870
08/10/2020 537.00p 550.00p 531.54p 549.00p 190834
07/10/2020 520.00p 536.00p 520.00p 536.00p 130521
06/10/2020 522.00p 529.00p 520.65p 527.00p 76929
05/10/2020 510.00p 529.00p 505.00p 525.00p 230807
02/10/2020 495.00p 508.00p 487.61p 508.00p 132590
01/10/2020 506.00p 510.00p 493.50p 500.00p 60489
30/09/2020 493.00p 508.00p 493.00p 503.00p 151918
29/09/2020 506.00p 507.00p 496.00p 497.00p 80173
28/09/2020 499.50p 506.00p 478.50p 498.00p 98859
25/09/2020 498.50p 498.50p 478.00p 491.00p 80039
24/09/2020 491.50p 500.77p 481.50p 481.50p 86649
23/09/2020 504.00p 513.30p 483.00p 498.50p 170235
22/09/2020 499.00p 507.10p 482.00p 493.50p 289212
21/09/2020 503.00p 511.00p 480.00p 494.50p 204357
18/09/2020 514.00p 525.00p 509.00p 509.00p 157447
17/09/2020 503.00p 519.00p 503.00p 517.00p 134135
16/09/2020 510.00p 520.00p 503.00p 503.00p 175634
15/09/2020 516.00p 521.00p 503.00p 508.00p 272645
14/09/2020 505.00p 534.00p 499.45p 516.00p 115866
11/09/2020 509.00p 515.00p 502.00p 502.00p 118518
10/09/2020 518.00p 518.00p 507.00p 507.00p 125090
09/09/2020 518.00p 525.00p 504.00p 504.00p 157290
08/09/2020 524.00p 529.40p 507.00p 511.00p 146749
07/09/2020 519.00p 531.00p 515.60p 522.00p 132923
04/09/2020 510.00p 519.00p 495.05p 516.00p 126493
03/09/2020 533.00p 533.00p 501.00p 501.00p 191068
02/09/2020 534.00p 542.00p 525.00p 525.00p 142758
01/09/2020 531.00p 537.80p 526.00p 532.00p 122353
28/08/2020 538.00p 544.90p 531.90p 539.00p 129749
27/08/2020 544.00p 548.27p 533.96p 543.00p 126201
26/08/2020 538.00p 546.65p 535.25p 543.00p 112939
25/08/2020 548.00p 550.00p 534.00p 538.00p 168015
24/08/2020 545.00p 550.00p 540.80p 546.00p 154194
21/08/2020 539.00p 544.37p 533.00p 540.00p 222817
20/08/2020 524.00p 539.00p 517.00p 537.00p 180690
19/08/2020 534.00p 551.16p 528.50p 541.00p 198684
18/08/2020 523.00p 547.48p 523.00p 529.00p 130654
17/08/2020 533.00p 535.56p 522.00p 531.00p 133912
14/08/2020 542.00p 542.00p 530.00p 533.00p 102267
13/08/2020 552.00p 552.15p 541.00p 541.00p 81755
12/08/2020 540.00p 556.00p 539.72p 556.00p 162408
11/08/2020 544.00p 553.00p 535.00p 544.00p 132523
10/08/2020 540.00p 543.67p 524.00p 540.00p 122704
07/08/2020 527.00p 534.00p 520.00p 531.00p 117592
06/08/2020 530.00p 534.00p 520.00p 525.00p 167243
05/08/2020 526.00p 536.00p 521.00p 530.00p 93787
04/08/2020 540.00p 540.00p 526.00p 534.00p 131859
03/08/2020 516.00p 546.00p 515.00p 539.00p 196025
31/07/2020 520.00p 537.56p 513.00p 528.00p 107572
29/07/2020 532.00p 532.00p 520.00p 522.00p 98572
28/07/2020 535.00p 536.35p 520.00p 520.00p 134217
27/07/2020 523.00p 536.59p 519.00p 520.00p 143210
24/07/2020 530.00p 537.00p 520.00p 523.00p 97249
23/07/2020 538.00p 552.00p 535.00p 539.00p 68622
22/07/2020 546.00p 552.32p 535.00p 535.00p 96437
21/07/2020 550.00p 556.30p 538.00p 548.00p 138858
20/07/2020 535.00p 550.00p 528.00p 545.00p 166452
17/07/2020 528.00p 548.00p 528.00p 538.00p 108886
16/07/2020 535.00p 539.07p 528.00p 536.00p 81498
15/07/2020 546.00p 556.00p 538.00p 540.00p 124007
14/07/2020 541.00p 541.00p 529.00p 540.00p 105196
13/07/2020 553.00p 556.00p 535.00p 552.00p 116709
10/07/2020 524.00p 548.00p 524.00p 545.00p 107904
09/07/2020 546.00p 554.00p 530.00p 530.00p 163806
08/07/2020 542.00p 552.00p 532.00p 541.00p 79428
07/07/2020 532.00p 547.00p 531.40p 542.00p 136934
06/07/2020 542.00p 555.00p 536.00p 553.00p 184451
03/07/2020 539.00p 550.69p 525.00p 535.00p 155670
02/07/2020 536.00p 549.00p 525.00p 531.00p 208531
01/07/2020 518.00p 530.80p 512.00p 522.00p 117009
30/06/2020 515.00p 526.57p 509.55p 517.00p 153432
29/06/2020 507.00p 528.00p 497.75p 521.00p 141437
26/06/2020 526.00p 534.86p 505.00p 513.00p 121864
25/06/2020 514.00p 534.30p 511.00p 518.00p 73714
24/06/2020 539.00p 546.00p 524.00p 524.00p 132246
23/06/2020 538.00p 545.00p 524.00p 540.00p 114343
22/06/2020 538.00p 538.37p 522.30p 531.00p 107480
19/06/2020 526.00p 541.00p 521.00p 533.00p 143490
18/06/2020 523.00p 533.60p 512.00p 523.00p 170542
17/06/2020 534.00p 534.00p 509.00p 523.00p 186437
16/06/2020 520.00p 528.00p 508.00p 515.00p 135801
15/06/2020 494.50p 506.00p 484.50p 505.00p 835039
12/06/2020 506.00p 527.00p 499.88p 515.00p 253999
11/06/2020 521.00p 529.00p 510.00p 514.00p 113750
10/06/2020 529.00p 544.00p 528.00p 534.00p 218808
09/06/2020 535.00p 545.00p 518.58p 529.00p 256028
08/06/2020 522.00p 553.20p 504.00p 549.00p 308499
05/06/2020 524.00p 537.00p 513.30p 536.00p 192009
04/06/2020 520.00p 532.00p 514.00p 514.00p 134098
03/06/2020 510.00p 538.00p 506.00p 526.00p 160867
02/06/2020 500.00p 515.00p 484.00p 502.00p 112085
01/06/2020 514.00p 516.77p 491.00p 508.00p 103317
01/06/2020 514.00p 516.77p 491.00p 508.00p 103317
01/06/2020 514.00p 516.77p 491.00p 508.00p 103317
29/05/2020 498.00p 515.89p 492.00p 498.50p 137416
28/05/2020 494.00p 513.00p 482.50p 508.00p 175308
27/05/2020 500.00p 500.00p 486.00p 490.00p 259601
26/05/2020 493.00p 495.88p 482.00p 492.50p 155255
22/05/2020 474.00p 483.00p 448.50p 482.00p 148606
21/05/2020 469.00p 482.50p 467.50p 474.00p 170721
20/05/2020 478.50p 481.50p 462.50p 474.00p 127287
19/05/2020 471.00p 482.00p 463.00p 475.00p 127917
18/05/2020 462.00p 480.50p 455.00p 475.00p 189907
15/05/2020 480.50p 481.00p 448.00p 453.00p 147534
14/05/2020 470.00p 473.50p 442.50p 460.50p 217038
13/05/2020 483.00p 490.99p 465.00p 474.00p 190686
12/05/2020 493.50p 495.35p 480.00p 482.00p 220513
11/05/2020 501.00p 501.00p 480.00p 488.00p 161027
07/05/2020 493.50p 498.00p 480.50p 487.50p 157774
06/05/2020 497.50p 505.00p 476.50p 480.00p 108056
05/05/2020 482.00p 499.00p 476.50p 490.00p 145756
01/05/2020 492.00p 492.00p 466.50p 474.50p 163815
30/04/2020 524.00p 528.00p 490.50p 497.00p 164453
29/04/2020 515.00p 528.48p 506.00p 520.00p 162835
28/04/2020 497.50p 522.00p 491.50p 510.00p 197718
27/04/2020 517.00p 517.00p 498.50p 504.00p 140433
24/04/2020 493.00p 506.48p 475.50p 500.00p 245214
23/04/2020 500.00p 508.26p 490.50p 499.50p 195693
22/04/2020 481.50p 500.00p 477.00p 498.00p 162304
21/04/2020 510.00p 510.00p 479.00p 479.00p 183402
20/04/2020 525.00p 525.00p 507.00p 509.00p 286188
17/04/2020 523.00p 525.00p 505.00p 520.00p 257331
16/04/2020 513.00p 518.57p 495.00p 495.00p 309880
15/04/2020 521.00p 530.72p 483.00p 501.00p 246414
14/04/2020 552.00p 552.00p 524.00p 531.00p 335241
09/04/2020 546.00p 548.00p 510.83p 536.00p 450420
08/04/2020 513.00p 541.00p 505.22p 526.00p 235582
07/04/2020 512.00p 554.00p 510.50p 530.00p 509511
06/04/2020 475.50p 498.00p 463.50p 498.00p 440869
03/04/2020 470.00p 474.50p 450.00p 450.00p 394240
02/04/2020 465.00p 473.06p 452.50p 462.00p 213309
01/04/2020 451.00p 471.50p 438.50p 440.50p 201815
31/03/2020 453.00p 481.00p 453.00p 464.00p 208662
30/03/2020 454.00p 468.84p 428.00p 447.00p 204612
27/03/2020 518.00p 522.00p 456.00p 456.00p 188540
26/03/2020 469.00p 526.00p 440.00p 522.00p 214388
25/03/2020 480.00p 522.00p 461.00p 469.00p 256784
24/03/2020 430.00p 467.00p 430.00p 467.00p 196292
23/03/2020 411.00p 421.00p 378.04p 418.00p 337276
20/03/2020 404.00p 431.00p 394.42p 431.00p 368215
19/03/2020 397.00p 405.00p 366.00p 374.00p 437413
18/03/2020 446.00p 459.00p 404.00p 404.00p 313553
17/03/2020 512.00p 518.00p 456.00p 456.00p 340443
16/03/2020 510.00p 518.00p 464.00p 490.00p 368253
13/03/2020 550.00p 643.00p 520.00p 534.00p 216971
12/03/2020 522.00p 534.00p 496.00p 534.00p 321175
11/03/2020 574.00p 580.00p 562.00p 564.00p 142318
10/03/2020 582.00p 588.00p 568.00p 568.00p 228483
09/03/2020 540.00p 576.00p 503.58p 570.00p 396952
06/03/2020 578.00p 590.21p 560.00p 570.00p 298668
05/03/2020 604.00p 610.00p 576.00p 584.00p 174500
04/03/2020 598.00p 620.00p 587.60p 590.00p 214236
03/03/2020 600.00p 610.00p 588.00p 590.00p 198572
02/03/2020 578.00p 597.54p 562.00p 578.00p 293636
28/02/2020 566.00p 574.00p 542.00p 566.00p 514785
27/02/2020 576.00p 585.00p 570.00p 572.00p 302999
26/02/2020 584.00p 590.00p 569.33p 584.00p 246546
25/02/2020 608.00p 612.00p 592.00p 592.00p 98934
24/02/2020 612.00p 617.00p 600.00p 608.00p 150867
21/02/2020 630.00p 636.00p 620.00p 620.00p 63289
20/02/2020 636.00p 636.00p 624.00p 630.00p 93059
19/02/2020 632.00p 632.00p 622.00p 626.00p 71951
18/02/2020 624.00p 634.00p 618.00p 618.00p 104112

*Close Price adjusted for both dividends and splits