LightwaveRF (LWRF) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LightwaveRF

Date Open High Low Close* Volume
28/05/2015 36.95p 37.23p 35.54p 36.01p 10967
27/05/2015 37.42p 37.79p 35.54p 36.95p 17616
26/05/2015 38.82p 38.82p 36.48p 37.42p 26469
22/05/2015 38.35p 40.22p 37.42p 38.82p 92829
21/05/2015 37.88p 37.88p 36.48p 37.88p 11760
20/05/2015 37.88p 38.35p 36.95p 37.88p 19244
19/05/2015 38.35p 38.35p 36.48p 37.88p 7506
18/05/2015 38.35p 40.13p 36.50p 38.35p 34123
15/05/2015 38.35p 38.35p 35.73p 37.88p 91169
14/05/2015 38.35p 39.29p 37.42p 38.35p 20271
13/05/2015 38.35p 38.35p 38.35p 38.35p 0
12/05/2015 38.35p 38.35p 37.42p 38.35p 13898
11/05/2015 38.35p 39.29p 37.98p 38.35p 65313
08/05/2015 38.82p 39.19p 37.65p 38.35p 15210
07/05/2015 38.35p 40.22p 37.42p 38.82p 199733
06/05/2015 38.82p 39.29p 37.42p 38.35p 33375
05/05/2015 38.82p 40.22p 37.42p 38.82p 48036
01/05/2015 38.35p 39.19p 38.35p 38.35p 2028
30/04/2015 38.82p 39.19p 37.42p 38.35p 28187
29/04/2015 37.42p 40.13p 37.42p 38.82p 70134
28/04/2015 36.95p 38.82p 35.54p 37.42p 36520
27/04/2015 36.95p 37.42p 35.54p 36.95p 55519
24/04/2015 36.95p 36.95p 36.95p 36.95p 0
23/04/2015 37.42p 37.42p 35.54p 36.95p 17715
22/04/2015 37.42p 38.35p 35.54p 37.42p 16738
21/04/2015 36.48p 37.42p 36.48p 37.42p 3742
20/04/2015 36.48p 37.36p 35.08p 36.48p 5994
17/04/2015 37.88p 38.71p 35.54p 36.48p 28697
16/04/2015 40.69p 40.69p 36.52p 37.88p 51240
15/04/2015 42.56p 42.56p 39.29p 40.69p 66037
14/04/2015 42.56p 42.56p 42.09p 42.09p 0
13/04/2015 42.56p 44.90p 41.73p 42.56p 64257
10/04/2015 37.88p 44.43p 37.88p 42.09p 232824
09/04/2015 34.61p 42.84p 34.61p 37.88p 310493
08/04/2015 33.21p 33.39p 31.80p 33.21p 38801
07/04/2015 33.21p 33.21p 31.80p 33.21p 20740
02/04/2015 32.27p 33.67p 29.89p 33.21p 36605
01/04/2015 32.27p 32.74p 30.96p 32.27p 7030
31/03/2015 32.74p 32.74p 30.96p 32.27p 10370
30/03/2015 33.67p 33.67p 31.80p 32.74p 23520
27/03/2015 33.67p 34.14p 33.67p 33.67p 0
26/03/2015 35.54p 36.48p 32.74p 33.67p 42028
25/03/2015 32.74p 35.54p 32.74p 35.54p 45097
24/03/2015 32.74p 33.67p 32.74p 32.74p 2805
23/03/2015 33.21p 33.21p 30.87p 32.74p 4088
20/03/2015 36.48p 36.48p 31.80p 33.21p 45856
19/03/2015 36.95p 37.42p 35.54p 36.48p 17799
18/03/2015 36.95p 37.88p 36.95p 36.95p 4806
17/03/2015 36.95p 36.95p 35.54p 36.95p 8897
16/03/2015 36.95p 36.95p 35.54p 36.95p 8018
13/03/2015 36.95p 37.42p 35.54p 36.95p 9288
12/03/2015 37.88p 38.07p 34.61p 36.95p 22682
11/03/2015 38.35p 38.35p 38.35p 38.35p 0
10/03/2015 38.35p 38.35p 37.42p 38.35p 19099
09/03/2015 38.35p 38.82p 37.42p 38.35p 39510
06/03/2015 38.35p 38.35p 37.42p 38.35p 4283
05/03/2015 38.35p 39.01p 38.35p 38.35p 2883
04/03/2015 36.48p 39.01p 36.48p 38.35p 45462
03/03/2015 36.01p 38.35p 34.61p 36.95p 51014
02/03/2015 38.35p 39.10p 34.61p 36.01p 80456
27/02/2015 38.82p 39.10p 37.42p 38.82p 29537
26/02/2015 38.82p 39.52p 37.63p 38.82p 20343
25/02/2015 41.16p 41.16p 37.42p 38.82p 30185
24/02/2015 43.50p 43.96p 40.22p 41.16p 58834
23/02/2015 41.16p 42.09p 41.16p 41.16p 29521
20/02/2015 41.16p 42.09p 40.60p 41.16p 31398
19/02/2015 39.05p 41.16p 39.05p 41.16p 50196
18/02/2015 39.05p 40.22p 38.82p 39.05p 128441
17/02/2015 39.75p 41.16p 39.05p 39.05p 63525
16/02/2015 36.01p 41.16p 36.01p 39.75p 115554
13/02/2015 35.54p 36.48p 35.54p 36.01p 16957
12/02/2015 36.01p 36.48p 35.45p 35.54p 14019
11/02/2015 36.48p 38.35p 36.01p 36.01p 80288
10/02/2015 35.54p 39.29p 34.14p 36.48p 121551
09/02/2015 33.67p 36.20p 33.21p 35.54p 75096
06/02/2015 33.67p 35.54p 32.74p 33.67p 40365
05/02/2015 33.67p 33.67p 33.21p 33.67p 1336
04/02/2015 34.14p 34.14p 33.30p 33.67p 70654
03/02/2015 34.14p 35.54p 33.49p 34.14p 33441
02/02/2015 33.21p 35.72p 33.16p 34.14p 61628
30/01/2015 31.80p 33.67p 31.80p 32.74p 66379
29/01/2015 30.40p 31.80p 29.93p 31.80p 87787
28/01/2015 32.74p 32.74p 29.00p 30.40p 10806
27/01/2015 32.27p 32.27p 31.80p 32.27p 2405
26/01/2015 32.74p 32.74p 29.93p 32.27p 24134
23/01/2015 32.74p 32.74p 31.80p 32.74p 24114
22/01/2015 33.67p 34.61p 31.80p 32.74p 55586
21/01/2015 30.87p 34.61p 30.87p 33.67p 152966
20/01/2015 29.46p 34.52p 29.46p 30.87p 59806
19/01/2015 29.46p 29.46p 29.46p 29.46p 182
16/01/2015 29.93p 29.93p 29.00p 29.46p 10691
15/01/2015 30.87p 31.57p 29.93p 29.93p 26663
14/01/2015 30.87p 30.87p 30.12p 30.87p 9054
13/01/2015 30.87p 31.80p 30.12p 30.87p 43112
12/01/2015 31.34p 32.74p 30.87p 30.87p 77463
09/01/2015 31.34p 32.50p 31.34p 31.34p 16036
08/01/2015 32.74p 32.74p 31.34p 31.34p 23430
07/01/2015 31.34p 34.61p 31.05p 32.74p 59465
06/01/2015 31.34p 31.80p 30.40p 31.34p 29413
05/01/2015 28.53p 32.74p 28.53p 31.34p 71318
02/01/2015 27.13p 29.00p 27.13p 28.53p 47843
31/12/2014 27.59p 28.06p 26.19p 27.13p 26742
30/12/2014 27.59p 27.59p 27.59p 27.59p 0
29/12/2014 27.59p 27.59p 26.19p 27.59p 740
24/12/2014 27.59p 27.59p 26.19p 27.59p 6098
23/12/2014 28.06p 28.53p 27.13p 27.59p 9604
22/12/2014 29.00p 29.00p 27.13p 28.06p 12936
19/12/2014 29.00p 29.65p 28.06p 29.00p 1913
18/12/2014 29.46p 29.46p 28.06p 29.00p 33598
17/12/2014 31.80p 31.80p 29.00p 29.46p 29934
16/12/2014 32.27p 32.27p 29.93p 31.80p 44646
15/12/2014 32.74p 32.74p 31.80p 32.27p 25539
12/12/2014 32.74p 33.67p 31.80p 32.74p 33707
11/12/2014 33.21p 33.21p 32.74p 32.74p 3678
10/12/2014 34.14p 34.14p 32.74p 33.21p 8175
09/12/2014 35.54p 35.64p 32.74p 34.14p 18397
08/12/2014 36.95p 36.95p 35.54p 35.54p 28747
05/12/2014 36.95p 40.22p 35.54p 36.95p 94953
04/12/2014 35.54p 38.35p 34.80p 36.95p 42964
03/12/2014 34.14p 37.42p 34.14p 35.54p 68961
02/12/2014 34.14p 35.54p 34.14p 34.14p 6008
01/12/2014 34.14p 35.54p 34.14p 34.14p 13405
28/11/2014 34.14p 36.48p 34.14p 34.14p 46764
27/11/2014 34.14p 35.54p 34.14p 34.14p 32461
26/11/2014 33.21p 40.22p 32.74p 34.14p 278992
25/11/2014 22.92p 33.76p 22.45p 33.21p 275518
24/11/2014 23.38p 23.38p 21.51p 22.92p 7790
21/11/2014 23.15p 25.26p 22.45p 23.38p 89036
20/11/2014 23.15p 23.57p 23.15p 23.15p 8408
19/11/2014 23.15p 23.57p 22.45p 23.15p 9768
18/11/2014 23.15p 23.15p 22.45p 23.15p 1604
17/11/2014 23.85p 23.85p 23.15p 23.15p 18486
14/11/2014 23.85p 23.85p 23.62p 23.85p 1299
13/11/2014 23.85p 24.32p 23.62p 23.85p 6949
12/11/2014 24.09p 24.09p 23.81p 23.85p 1069
11/11/2014 24.09p 24.09p 24.09p 24.09p 0
10/11/2014 24.09p 24.51p 24.09p 24.09p 18877
07/11/2014 24.09p 24.09p 23.38p 24.09p 14112
06/11/2014 24.09p 24.32p 23.38p 24.09p 11429
05/11/2014 24.09p 24.32p 23.38p 24.09p 10432
04/11/2014 24.09p 24.09p 23.38p 24.09p 10637
03/11/2014 23.38p 26.19p 23.38p 24.09p 128236
31/10/2014 23.85p 24.79p 22.45p 23.38p 47561
30/10/2014 23.85p 23.85p 23.85p 23.85p 0
29/10/2014 23.85p 24.69p 22.88p 23.85p 4642
28/10/2014 23.85p 24.32p 23.85p 23.85p 770
27/10/2014 24.79p 24.79p 22.45p 23.85p 37418
24/10/2014 24.79p 24.91p 24.79p 24.79p 2359
23/10/2014 24.79p 24.79p 24.44p 24.79p 4009
22/10/2014 24.79p 24.79p 23.38p 24.79p 32073
21/10/2014 24.79p 25.49p 24.32p 25.26p 21021
20/10/2014 24.79p 25.26p 24.79p 24.79p 19748
17/10/2014 24.79p 25.26p 24.79p 24.79p 1148
16/10/2014 24.79p 24.79p 24.51p 24.79p 12910
15/10/2014 24.79p 24.79p 24.79p 24.79p 0
14/10/2014 25.26p 25.72p 24.79p 24.79p 3207
13/10/2014 26.19p 26.19p 24.32p 26.19p 31803
10/10/2014 26.66p 26.89p 26.00p 26.19p 38851
09/10/2014 26.66p 29.93p 26.39p 26.66p 38712
08/10/2014 26.66p 26.66p 26.66p 26.66p 0
07/10/2014 26.19p 28.06p 24.32p 26.66p 46849
06/10/2014 26.19p 27.13p 24.32p 26.19p 28909
03/10/2014 23.85p 27.13p 23.85p 26.19p 189677
02/10/2014 27.13p 27.13p 23.53p 23.85p 16624
01/10/2014 27.13p 27.87p 26.19p 27.13p 11102
30/09/2014 27.13p 28.06p 26.19p 27.13p 19926
29/09/2014 27.59p 29.00p 27.13p 27.13p 31088
26/09/2014 29.93p 30.87p 29.28p 29.93p 24589
25/09/2014 29.93p 30.87p 29.28p 29.93p 35748
24/09/2014 34.14p 34.14p 29.00p 29.93p 198116
23/09/2014 35.08p 35.08p 32.74p 34.14p 15350
22/09/2014 35.08p 35.08p 35.08p 35.08p 0
19/09/2014 35.08p 35.08p 35.08p 35.08p 0
18/09/2014 35.08p 35.08p 33.67p 35.08p 10755
17/09/2014 35.08p 35.08p 35.08p 35.08p 0
16/09/2014 35.08p 35.31p 33.67p 35.08p 13947
15/09/2014 35.08p 35.54p 33.67p 35.08p 16682
12/09/2014 35.08p 35.54p 33.67p 35.08p 16593
11/09/2014 35.08p 36.20p 34.52p 35.08p 15820
10/09/2014 34.61p 36.48p 33.86p 35.08p 11569
09/09/2014 34.61p 35.54p 33.11p 34.61p 30255
08/09/2014 34.61p 35.54p 32.74p 34.61p 27779
05/09/2014 34.61p 34.61p 34.23p 34.61p 1479
04/09/2014 35.08p 35.08p 34.39p 34.61p 124
03/09/2014 35.08p 35.08p 33.67p 35.08p 919
02/09/2014 34.61p 35.92p 34.50p 35.08p 32990
01/09/2014 34.61p 34.61p 32.74p 34.61p 5345
29/08/2014 34.61p 34.61p 32.74p 34.61p 872
28/08/2014 36.01p 36.01p 31.34p 34.61p 102680
27/08/2014 36.01p 36.01p 34.61p 36.01p 2371
26/08/2014 36.01p 36.48p 34.61p 36.01p 10358
22/08/2014 36.01p 36.95p 34.61p 36.01p 38648
21/08/2014 35.08p 37.42p 35.08p 36.01p 22398
20/08/2014 35.08p 35.36p 35.08p 35.08p 17586
19/08/2014 35.08p 35.54p 35.03p 35.08p 29484
18/08/2014 35.08p 35.08p 34.61p 35.08p 28625
15/08/2014 35.08p 35.08p 34.61p 35.08p 5828
14/08/2014 35.08p 35.08p 34.61p 35.08p 1283
13/08/2014 36.95p 36.95p 34.61p 35.08p 25528
12/08/2014 36.01p 37.42p 36.01p 36.95p 19245

*Close Price adjusted for both dividends and splits