Low & Bonar (LWB) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Low & Bonar

Date Open High Low Close* Volume
09/11/2010 42.99p 42.99p 41.16p 42.54p 1380342
08/11/2010 42.31p 42.99p 41.16p 42.54p 102182
05/11/2010 40.25p 42.08p 40.25p 41.16p 365175
04/11/2010 42.08p 42.90p 39.56p 40.02p 539088
03/11/2010 42.99p 43.45p 41.16p 41.16p 122278
02/11/2010 41.16p 43.68p 41.16p 41.62p 115954
01/11/2010 43.91p 45.74p 42.54p 42.54p 155527
29/10/2010 44.37p 46.65p 43.79p 43.91p 104750
28/10/2010 43.91p 44.29p 41.85p 43.22p 19309
27/10/2010 42.08p 44.37p 41.62p 42.54p 145270
26/10/2010 42.54p 44.82p 42.08p 42.31p 53957
25/10/2010 43.91p 45.63p 42.94p 43.45p 139944
22/10/2010 43.91p 46.20p 42.19p 44.82p 4193690
21/10/2010 42.99p 43.91p 42.99p 43.22p 2584246
20/10/2010 42.08p 43.68p 42.08p 43.68p 131753
19/10/2010 43.45p 43.45p 42.08p 42.77p 72606
18/10/2010 43.45p 43.45p 41.16p 42.77p 646504
15/10/2010 41.16p 43.36p 41.16p 43.22p 1028018
14/10/2010 43.45p 43.45p 41.06p 43.22p 678091
13/10/2010 40.25p 43.45p 38.73p 40.94p 674289
12/10/2010 39.33p 40.25p 37.28p 40.25p 588634
11/10/2010 35.22p 38.88p 35.22p 38.88p 123548
08/10/2010 36.36p 36.82p 34.76p 36.82p 72751
07/10/2010 36.13p 36.13p 34.59p 36.13p 2201
06/10/2010 35.22p 36.36p 35.22p 35.68p 24596
05/10/2010 35.68p 35.68p 34.14p 35.22p 41367
04/10/2010 35.68p 36.36p 34.48p 34.76p 85822
01/10/2010 32.47p 35.68p 32.41p 35.68p 57466
30/09/2010 34.76p 34.76p 32.93p 33.62p 345384
29/09/2010 32.93p 34.08p 32.93p 34.08p 202152
28/09/2010 33.62p 33.62p 32.47p 32.93p 196653
27/09/2010 32.47p 33.16p 32.47p 33.16p 5994
24/09/2010 34.76p 34.76p 32.93p 34.08p 53073
23/09/2010 34.76p 34.76p 32.47p 33.39p 27979
22/09/2010 34.76p 34.76p 33.07p 33.62p 91589
21/09/2010 34.30p 34.30p 32.93p 33.85p 42485
20/09/2010 34.76p 34.76p 32.47p 34.30p 30696
17/09/2010 32.47p 33.16p 32.47p 32.47p 67248
16/09/2010 32.47p 34.30p 32.47p 34.30p 56892
15/09/2010 32.47p 33.16p 32.47p 32.93p 52150
14/09/2010 34.76p 34.76p 31.56p 33.39p 1276705
13/09/2010 34.76p 34.76p 32.02p 34.53p 4833
10/09/2010 33.85p 33.85p 33.39p 33.39p 429
09/09/2010 32.70p 32.93p 32.70p 32.70p 223357
08/09/2010 32.93p 33.85p 32.85p 33.85p 40669
07/09/2010 33.85p 33.85p 32.93p 33.85p 56660
06/09/2010 34.76p 34.76p 33.00p 34.76p 31252
03/09/2010 34.99p 35.22p 34.39p 34.76p 16113
02/09/2010 34.76p 35.22p 32.52p 35.22p 81985
01/09/2010 35.68p 35.68p 32.47p 34.30p 52630
31/08/2010 34.76p 34.76p 33.00p 34.76p 55404
27/08/2010 33.85p 33.85p 32.98p 33.85p 11306
26/08/2010 35.68p 35.68p 33.02p 35.68p 9743
25/08/2010 33.85p 34.53p 32.93p 34.53p 35883
24/08/2010 33.85p 35.68p 33.50p 35.68p 11468
23/08/2010 34.76p 35.15p 33.85p 34.76p 49936
20/08/2010 33.85p 34.76p 33.85p 34.76p 581714
19/08/2010 35.45p 35.90p 34.12p 35.68p 142723
18/08/2010 33.85p 34.76p 33.39p 34.76p 88867
17/08/2010 35.90p 35.90p 35.16p 35.90p 23578
16/08/2010 35.22p 35.90p 33.85p 35.68p 94224
13/08/2010 33.85p 35.29p 33.85p 34.76p 18806
12/08/2010 34.30p 35.68p 34.30p 35.68p 22784
11/08/2010 36.59p 36.59p 33.39p 34.99p 269917
10/08/2010 35.22p 36.59p 33.85p 36.59p 9113090
09/08/2010 34.53p 34.99p 33.85p 34.99p 2538908
06/08/2010 34.30p 34.53p 33.85p 34.53p 1328064
05/08/2010 32.93p 33.39p 31.81p 33.39p 1380626
04/08/2010 32.93p 33.85p 32.02p 32.02p 216911
03/08/2010 33.39p 33.54p 32.02p 32.47p 71608
02/08/2010 33.39p 33.45p 33.39p 33.39p 48401
30/07/2010 33.39p 33.46p 33.39p 33.39p 36091
29/07/2010 34.30p 34.30p 33.39p 33.85p 62234
28/07/2010 36.13p 36.13p 33.78p 33.85p 226287
27/07/2010 36.13p 36.13p 33.85p 34.76p 230416
26/07/2010 35.22p 35.49p 34.76p 35.45p 16606
23/07/2010 34.30p 35.79p 33.94p 35.45p 80997
22/07/2010 34.30p 35.46p 33.85p 34.30p 59585
21/07/2010 35.68p 35.68p 33.85p 35.22p 20788
20/07/2010 33.85p 34.99p 33.85p 34.53p 3006
19/07/2010 33.39p 35.31p 33.39p 34.08p 147277
16/07/2010 34.76p 35.26p 33.12p 34.76p 34319
15/07/2010 33.16p 34.76p 33.16p 34.76p 32030
14/07/2010 34.99p 35.72p 33.39p 34.76p 306156
13/07/2010 37.28p 37.28p 34.76p 36.13p 405615
12/07/2010 34.76p 39.33p 34.01p 39.33p 430120
09/07/2010 35.68p 35.68p 33.97p 35.68p 18128
08/07/2010 34.76p 35.68p 34.08p 35.22p 4190816
07/07/2010 33.85p 34.76p 32.30p 34.76p 71298
06/07/2010 32.93p 33.16p 32.12p 33.16p 37235
05/07/2010 32.47p 33.57p 32.47p 32.93p 278
02/07/2010 32.02p 32.47p 32.02p 32.47p 134889
01/07/2010 34.76p 34.76p 32.02p 32.02p 2330737
30/06/2010 34.30p 34.30p 32.11p 33.85p 1010999
29/06/2010 33.85p 33.85p 32.42p 33.39p 396467
28/06/2010 32.93p 33.39p 32.42p 33.39p 38068
25/06/2010 33.85p 33.85p 33.13p 33.85p 87522
24/06/2010 33.85p 33.98p 33.13p 33.85p 59012
23/06/2010 32.93p 33.85p 32.93p 33.85p 6924
22/06/2010 32.93p 35.22p 32.93p 32.93p 1599520
21/06/2010 34.76p 35.22p 32.93p 33.85p 206758
18/06/2010 32.47p 35.22p 31.56p 33.39p 979948
17/06/2010 32.02p 32.93p 31.47p 32.47p 160353
16/06/2010 30.64p 31.10p 29.96p 31.10p 40640
15/06/2010 31.56p 32.02p 29.91p 31.56p 53932
14/06/2010 31.79p 31.79p 31.10p 31.79p 82225
11/06/2010 30.19p 31.10p 30.19p 30.19p 60844
10/06/2010 29.73p 30.24p 29.19p 30.19p 195272
09/06/2010 30.19p 30.19p 29.12p 29.73p 96199
08/06/2010 30.64p 30.64p 29.19p 30.19p 39695
07/06/2010 28.36p 30.83p 28.36p 30.64p 102223
04/06/2010 28.13p 30.87p 27.60p 27.90p 4220582
03/06/2010 26.53p 26.71p 26.07p 26.30p 194385
02/06/2010 26.99p 27.71p 26.76p 26.76p 1256457
01/06/2010 27.90p 27.90p 27.21p 27.21p 15869
28/05/2010 27.44p 28.23p 27.44p 27.90p 12694
27/05/2010 27.44p 28.13p 27.21p 28.13p 466628
26/05/2010 27.44p 27.54p 27.44p 27.44p 671776
25/05/2010 27.44p 28.36p 27.08p 27.44p 95734
24/05/2010 28.82p 28.82p 28.82p 28.82p 13966
21/05/2010 28.82p 28.82p 27.67p 27.67p 337114
20/05/2010 27.44p 27.67p 27.44p 27.67p 138222
19/05/2010 28.36p 28.36p 27.44p 27.90p 334600
18/05/2010 27.44p 27.79p 27.44p 27.44p 529722
17/05/2010 27.44p 28.13p 27.44p 28.13p 142436
14/05/2010 28.13p 28.13p 27.54p 28.13p 74577
13/05/2010 27.44p 28.13p 27.44p 28.13p 266735
12/05/2010 28.13p 28.40p 27.60p 28.13p 34178
11/05/2010 28.82p 28.82p 27.54p 28.13p 34543
10/05/2010 27.44p 28.82p 27.44p 28.82p 25040
07/05/2010 27.90p 28.36p 27.67p 27.90p 176731
06/05/2010 29.73p 29.73p 27.90p 28.36p 2044913
05/05/2010 27.90p 28.54p 27.90p 28.36p 92515
04/05/2010 29.27p 30.13p 27.92p 28.82p 741963
30/04/2010 27.44p 30.17p 27.44p 29.50p 1298890
29/04/2010 26.53p 27.66p 26.53p 26.99p 9326327
28/04/2010 27.44p 27.54p 26.53p 27.21p 174672
27/04/2010 28.36p 29.27p 27.46p 28.13p 165999
26/04/2010 27.90p 29.26p 27.90p 28.59p 140024
23/04/2010 27.90p 29.27p 27.90p 29.04p 3695447
22/04/2010 28.59p 29.21p 27.44p 27.44p 247526
21/04/2010 28.36p 28.82p 28.36p 28.82p 28872
20/04/2010 29.27p 29.27p 28.37p 28.82p 27898
19/04/2010 29.27p 29.27p 28.36p 28.82p 27261
16/04/2010 29.04p 29.27p 28.36p 28.82p 79770
15/04/2010 28.36p 29.27p 28.36p 28.82p 123529
14/04/2010 27.90p 29.73p 27.90p 28.82p 307398
13/04/2010 28.82p 29.21p 28.59p 28.59p 22315
12/04/2010 28.36p 29.27p 28.36p 28.82p 70421
09/04/2010 28.36p 28.36p 27.90p 28.36p 59578
08/04/2010 28.36p 29.26p 27.90p 28.13p 85092
07/04/2010 29.73p 29.73p 29.59p 29.73p 101194
06/04/2010 29.73p 29.97p 28.64p 29.27p 165290
01/04/2010 28.36p 28.86p 27.51p 27.90p 217906
31/03/2010 28.36p 29.27p 28.36p 29.27p 39984
30/03/2010 28.82p 30.24p 28.76p 29.50p 163550
29/03/2010 29.50p 29.58p 28.82p 29.27p 31181
26/03/2010 28.82p 29.96p 28.82p 29.96p 46627
25/03/2010 30.64p 30.64p 29.09p 29.50p 81824
24/03/2010 30.19p 30.19p 29.54p 29.73p 27918
23/03/2010 30.42p 30.83p 29.34p 30.42p 8722
22/03/2010 29.73p 30.64p 29.27p 29.73p 233207
19/03/2010 29.27p 30.19p 28.01p 30.19p 485398
18/03/2010 29.27p 31.03p 29.27p 30.64p 115878
17/03/2010 29.27p 31.41p 29.27p 30.42p 21865
16/03/2010 30.19p 30.55p 29.27p 29.27p 82054
15/03/2010 31.10p 31.10p 29.27p 29.27p 26524
12/03/2010 30.64p 31.10p 30.19p 30.19p 20642
11/03/2010 31.33p 31.50p 30.27p 31.10p 134403
10/03/2010 30.19p 31.59p 29.60p 30.19p 58691
09/03/2010 29.73p 31.31p 29.73p 30.64p 10945
08/03/2010 29.73p 31.29p 29.73p 30.42p 32874
05/03/2010 31.33p 31.33p 30.08p 30.42p 115404
04/03/2010 30.19p 31.27p 30.19p 31.10p 319828
03/03/2010 30.19p 31.45p 29.70p 30.19p 236630
02/03/2010 30.19p 30.64p 29.37p 30.19p 87901
01/03/2010 29.73p 30.64p 29.32p 29.73p 908298
26/02/2010 30.19p 31.33p 30.19p 30.19p 36255
25/02/2010 29.27p 30.85p 29.27p 30.64p 427267
24/02/2010 30.19p 30.42p 29.54p 30.19p 77431
23/02/2010 30.19p 30.87p 29.73p 29.73p 86657
22/02/2010 32.02p 32.25p 30.26p 30.87p 265155
19/02/2010 32.02p 32.70p 31.74p 32.70p 25533
18/02/2010 33.85p 33.85p 32.47p 32.47p 80461
17/02/2010 32.47p 33.75p 32.47p 33.39p 29895
16/02/2010 34.76p 34.99p 32.14p 32.93p 790849
15/02/2010 34.08p 34.99p 33.19p 34.30p 118548
12/02/2010 32.02p 33.46p 32.02p 33.16p 141481
11/02/2010 33.16p 33.46p 32.25p 33.16p 10587
10/02/2010 32.93p 33.16p 32.65p 33.16p 29130
09/02/2010 32.93p 32.93p 32.14p 32.93p 7745
08/02/2010 32.93p 34.21p 32.02p 32.93p 93369
05/02/2010 33.62p 33.85p 32.93p 32.93p 25607
04/02/2010 34.08p 34.08p 32.93p 32.93p 16862
03/02/2010 33.85p 34.76p 33.11p 34.76p 9406
02/02/2010 34.08p 34.30p 33.52p 34.30p 44572
01/02/2010 32.25p 33.85p 31.59p 33.62p 81237
29/01/2010 31.56p 32.25p 31.22p 32.25p 134385
28/01/2010 31.56p 32.52p 31.56p 32.02p 1557596
27/01/2010 32.25p 32.25p 31.68p 32.02p 2186

*Close Price adjusted for both dividends and splits