LightwaveRF (LWRF) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/08/2014 34.61p 36.01p 34.61p 36.01p 28865
08/08/2014 34.61p 34.61p 32.74p 34.61p 25224
07/08/2014 34.61p 34.61p 32.74p 34.61p 38604
06/08/2014 36.01p 36.01p 32.74p 34.61p 32451
05/08/2014 37.42p 37.42p 34.61p 36.01p 46712
04/08/2014 36.95p 37.42p 36.85p 37.42p 7965
01/08/2014 36.95p 36.95p 36.48p 36.95p 4935
31/07/2014 37.88p 37.88p 36.95p 36.95p 5495
30/07/2014 37.88p 37.88p 35.54p 37.88p 59618
29/07/2014 37.88p 37.88p 37.42p 37.88p 7038
28/07/2014 37.88p 37.88p 37.42p 37.88p 46257
25/07/2014 40.22p 40.22p 36.48p 37.88p 61423
24/07/2014 40.22p 40.22p 38.35p 40.22p 10637
23/07/2014 40.22p 40.69p 38.44p 40.22p 0
22/07/2014 40.69p 40.69p 38.44p 40.22p 25040
21/07/2014 39.29p 40.69p 38.91p 40.69p 5915
18/07/2014 39.29p 39.52p 38.35p 39.29p 24660
17/07/2014 41.62p 42.56p 38.35p 39.29p 90928
16/07/2014 41.62p 42.75p 40.69p 41.62p 41426
15/07/2014 40.22p 43.03p 39.29p 41.16p 79268
14/07/2014 38.35p 42.09p 37.88p 40.22p 170026
11/07/2014 34.61p 37.88p 32.74p 37.88p 80181
10/07/2014 34.61p 34.61p 32.81p 34.61p 946
09/07/2014 33.67p 36.10p 32.74p 34.61p 21999
08/07/2014 33.67p 34.42p 32.74p 33.67p 77063
07/07/2014 32.74p 35.54p 31.24p 33.67p 102533
04/07/2014 32.74p 32.74p 30.87p 32.27p 31690
03/07/2014 33.21p 33.21p 30.87p 32.74p 13278
02/07/2014 35.54p 35.54p 31.80p 33.21p 34279
01/07/2014 38.35p 39.29p 34.14p 35.54p 99022
30/06/2014 36.48p 45.40p 32.74p 38.35p 454880
27/06/2014 34.61p 35.08p 30.87p 32.74p 67264
26/06/2014 24.32p 48.64p 24.32p 34.61p 684191
25/06/2014 24.79p 26.66p 24.32p 24.79p 12550
24/06/2014 27.13p 27.13p 23.38p 25.26p 77685
23/06/2014 29.00p 29.00p 26.19p 27.13p 42921
20/06/2014 29.00p 29.00p 28.06p 29.00p 2306
19/06/2014 29.46p 29.46p 28.06p 29.00p 7484
18/06/2014 30.87p 30.87p 28.06p 29.46p 11060
17/06/2014 30.87p 30.87p 29.93p 30.87p 6965
16/06/2014 30.87p 30.87p 30.45p 30.87p 2673
13/06/2014 30.87p 32.27p 30.41p 30.87p 0
12/06/2014 30.87p 32.27p 30.41p 30.87p 115
11/06/2014 30.87p 30.87p 30.40p 30.87p 7704
10/06/2014 30.87p 31.76p 29.93p 30.87p 0
09/06/2014 30.87p 31.76p 29.93p 30.87p 15447
06/06/2014 30.87p 32.27p 30.03p 30.87p 15740
05/06/2014 30.87p 30.87p 29.96p 30.87p 6395
04/06/2014 30.87p 31.80p 29.93p 30.87p 13784
03/06/2014 30.87p 32.27p 29.97p 30.87p 962
02/06/2014 31.34p 31.80p 29.97p 30.87p 7511
30/05/2014 31.34p 31.34p 30.87p 31.34p 12848
29/05/2014 30.87p 31.80p 29.93p 31.34p 29370
28/05/2014 31.80p 32.27p 29.93p 30.87p 8823
27/05/2014 33.67p 33.67p 30.87p 31.80p 29869
23/05/2014 35.08p 35.08p 32.74p 33.67p 41601
22/05/2014 34.61p 36.48p 30.87p 35.08p 73861
21/05/2014 31.80p 31.80p 30.87p 30.87p 4679
20/05/2014 33.67p 34.61p 30.87p 31.80p 34201
19/05/2014 36.01p 36.01p 32.74p 33.67p 37154
16/05/2014 36.95p 37.42p 34.61p 36.01p 33660
15/05/2014 36.95p 36.95p 36.58p 36.95p 1229
14/05/2014 33.21p 37.42p 33.21p 36.95p 70832
13/05/2014 37.88p 37.88p 32.55p 33.21p 21655
12/05/2014 38.82p 38.82p 37.42p 37.42p 18711
09/05/2014 38.82p 38.82p 37.42p 37.42p 14096
08/05/2014 39.75p 39.75p 38.35p 38.82p 59037
07/05/2014 39.75p 39.75p 39.29p 39.75p 3742
06/05/2014 40.22p 40.22p 38.35p 39.75p 21892
02/05/2014 40.22p 40.22p 39.29p 40.22p 9756
01/05/2014 41.16p 41.16p 39.29p 40.22p 2754
30/04/2014 41.62p 43.50p 41.16p 41.16p 7622
29/04/2014 41.39p 42.07p 41.16p 41.62p 24217
28/04/2014 44.43p 44.43p 40.22p 41.16p 89104
25/04/2014 44.43p 44.43p 44.01p 44.43p 7246
24/04/2014 44.43p 45.83p 44.43p 44.43p 9383
23/04/2014 46.30p 46.77p 44.43p 44.43p 32538
22/04/2014 47.24p 47.70p 45.83p 46.30p 24215
17/04/2014 46.77p 48.64p 45.09p 47.24p 18498
16/04/2014 38.12p 39.75p 37.42p 38.58p 0
15/04/2014 38.12p 39.75p 37.42p 38.58p 0
14/04/2014 38.12p 39.75p 37.42p 38.58p 0
11/04/2014 38.12p 39.75p 37.42p 38.58p 0
10/04/2014 38.12p 39.75p 37.42p 38.58p 0
09/04/2014 38.12p 39.75p 37.42p 38.58p 0
08/04/2014 38.12p 39.75p 37.42p 38.58p 0
07/04/2014 38.12p 39.75p 37.42p 38.58p 0
04/04/2014 38.12p 39.75p 37.42p 38.58p 0
03/04/2014 38.12p 39.75p 37.42p 38.58p 0
02/04/2014 38.12p 39.75p 37.42p 38.58p 22165
01/04/2014 34.84p 39.75p 34.84p 38.12p 97086
31/03/2014 34.14p 35.54p 33.21p 34.84p 52446
28/03/2014 34.61p 35.08p 33.21p 35.08p 38927
27/03/2014 33.91p 34.14p 33.21p 34.14p 22985
26/03/2014 34.38p 34.38p 31.80p 33.91p 23425
25/03/2014 34.84p 34.98p 32.74p 34.38p 19830
24/03/2014 35.54p 36.48p 33.44p 34.84p 70563
21/03/2014 35.54p 36.48p 34.75p 35.54p 16681
20/03/2014 35.31p 36.01p 34.61p 35.54p 40019
19/03/2014 35.08p 35.08p 34.19p 35.08p 24973
18/03/2014 35.08p 35.08p 34.14p 35.08p 68419
17/03/2014 33.91p 36.48p 32.74p 36.48p 119593
14/03/2014 33.91p 34.05p 32.74p 33.91p 44776
13/03/2014 33.91p 34.05p 32.74p 33.91p 7034
12/03/2014 36.25p 36.25p 31.43p 33.67p 186055
11/03/2014 42.09p 42.09p 35.08p 36.25p 165288
10/03/2014 42.33p 44.90p 40.22p 42.09p 199821
07/03/2014 42.09p 42.47p 40.69p 42.33p 19054
06/03/2014 42.79p 42.79p 40.69p 42.09p 31420
05/03/2014 43.26p 43.26p 42.09p 42.79p 9194
04/03/2014 44.43p 44.43p 42.09p 43.26p 32957
03/03/2014 45.60p 45.60p 42.09p 44.43p 18193
28/02/2014 45.60p 46.07p 44.43p 45.60p 16018
27/02/2014 46.07p 46.07p 44.66p 46.07p 25769
26/02/2014 46.07p 47.00p 44.34p 46.07p 89647
25/02/2014 48.17p 48.17p 44.90p 47.00p 19073
24/02/2014 49.11p 49.11p 46.77p 48.17p 48385
21/02/2014 49.34p 50.04p 48.17p 49.11p 19093
20/02/2014 49.81p 49.81p 48.64p 49.34p 11646
19/02/2014 49.81p 50.04p 49.11p 49.81p 6571
18/02/2014 50.28p 50.98p 49.58p 49.81p 7363
17/02/2014 49.34p 50.98p 49.34p 50.28p 45058
14/02/2014 48.87p 49.53p 48.87p 49.34p 10554
13/02/2014 47.94p 49.11p 47.94p 48.87p 15749
12/02/2014 52.15p 52.15p 46.77p 47.94p 66896
11/02/2014 52.62p 54.93p 50.51p 52.15p 252695
10/02/2014 46.30p 56.12p 45.83p 51.91p 483345
07/02/2014 40.92p 46.77p 40.92p 46.30p 132900
06/02/2014 38.82p 44.43p 36.25p 40.92p 419289
05/02/2014 37.42p 37.88p 34.84p 36.25p 30244
04/02/2014 36.71p 37.42p 36.01p 37.42p 16697
03/02/2014 36.71p 36.95p 35.08p 36.71p 39593
31/01/2014 35.78p 36.71p 35.78p 36.71p 13152
30/01/2014 36.48p 36.48p 35.54p 35.78p 6448
29/01/2014 40.22p 40.22p 35.54p 36.48p 77621
28/01/2014 41.39p 41.39p 39.05p 40.22p 56854
27/01/2014 41.16p 43.50p 40.98p 41.39p 89454
24/01/2014 43.96p 43.96p 39.94p 41.16p 155115
23/01/2014 36.25p 46.77p 36.25p 43.73p 444483
22/01/2014 31.34p 37.42p 30.87p 36.25p 256422
21/01/2014 30.63p 31.80p 29.93p 31.34p 45110
20/01/2014 31.10p 31.10p 29.93p 30.63p 18665
17/01/2014 31.10p 31.10p 30.40p 31.10p 318
16/01/2014 29.70p 31.10p 28.06p 31.10p 93050
15/01/2014 30.63p 30.63p 28.30p 29.70p 12260
14/01/2014 30.63p 30.63p 28.53p 30.63p 17513
13/01/2014 30.87p 30.87p 29.46p 30.63p 23662
10/01/2014 30.87p 30.87p 29.46p 30.87p 492
09/01/2014 32.74p 32.74p 29.46p 30.87p 92368
08/01/2014 33.44p 33.44p 31.80p 32.74p 29454
07/01/2014 33.44p 33.44p 32.74p 33.44p 15086
06/01/2014 32.50p 34.14p 31.80p 33.44p 248279
03/01/2014 32.50p 33.49p 32.04p 32.50p 36061
02/01/2014 32.74p 33.55p 32.04p 32.50p 19213
31/12/2013 32.74p 33.55p 32.74p 32.74p 5927
30/12/2013 31.80p 33.67p 31.80p 32.74p 38030
27/12/2013 31.34p 32.22p 31.24p 31.80p 52666
24/12/2013 31.34p 31.80p 31.34p 31.34p 3144
23/12/2013 31.57p 31.57p 31.19p 31.34p 921
20/12/2013 31.34p 31.80p 30.40p 31.57p 44766
19/12/2013 32.50p 32.50p 31.34p 31.34p 19489
18/12/2013 30.17p 34.38p 30.07p 32.50p 144083
17/12/2013 28.30p 30.87p 28.30p 30.87p 62125
16/12/2013 30.40p 30.40p 28.06p 28.30p 102872
13/12/2013 32.27p 32.27p 29.00p 30.40p 247979
12/12/2013 35.54p 35.54p 32.04p 32.27p 79484
11/12/2013 37.65p 37.65p 33.53p 36.95p 182400
10/12/2013 38.12p 38.12p 37.42p 37.65p 25539
09/12/2013 39.99p 39.99p 37.50p 38.12p 79931
06/12/2013 41.39p 41.39p 38.82p 38.82p 18396
05/12/2013 40.92p 42.09p 40.69p 41.39p 89502
04/12/2013 39.29p 41.16p 38.96p 40.92p 61002
03/12/2013 39.29p 39.61p 39.01p 39.29p 54213
02/12/2013 38.58p 39.61p 38.44p 39.29p 166492
29/11/2013 40.92p 40.92p 37.42p 38.58p 363029
28/11/2013 42.79p 42.79p 40.69p 40.92p 128358
27/11/2013 43.96p 45.32p 40.96p 42.79p 300752
26/11/2013 46.77p 47.70p 43.82p 43.96p 331764
25/11/2013 44.20p 49.34p 43.50p 46.77p 592646
22/11/2013 34.61p 51.26p 34.30p 43.50p 1226014
21/11/2013 32.27p 35.54p 32.13p 34.61p 161026
20/11/2013 32.27p 35.08p 31.95p 32.27p 472861
19/11/2013 26.89p 33.21p 26.89p 32.27p 705656
18/11/2013 18.01p 30.40p 17.30p 26.89p 1538611
15/11/2013 18.24p 18.24p 16.84p 18.01p 174090
14/11/2013 18.47p 18.82p 17.30p 18.24p 73156
13/11/2013 18.47p 18.89p 17.77p 18.47p 23688
12/11/2013 18.47p 18.89p 17.96p 18.47p 32173
11/11/2013 18.24p 19.18p 17.77p 18.47p 60716
08/11/2013 19.18p 19.18p 17.30p 18.24p 158555
07/11/2013 19.18p 19.18p 18.80p 19.18p 7748
06/11/2013 19.41p 19.64p 18.80p 19.18p 34914
05/11/2013 19.88p 20.11p 19.18p 19.41p 116908
04/11/2013 18.01p 20.58p 17.68p 19.88p 199757
01/11/2013 18.24p 18.47p 17.30p 18.01p 332271
31/10/2013 18.47p 18.71p 18.12p 18.24p 65975
30/10/2013 16.37p 19.22p 16.37p 18.47p 772086
29/10/2013 15.67p 16.84p 15.32p 16.37p 168967
28/10/2013 15.43p 16.08p 14.97p 15.67p 120737
25/10/2013 15.67p 15.67p 14.50p 15.43p 186251

*Close Price adjusted for both dividends and splits