Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
26/07/2019 9.52p 9.66p 9.50p 9.50p 71988
25/07/2019 9.54p 9.85p 9.50p 9.50p 137109
24/07/2019 9.40p 9.76p 9.20p 9.20p 93221
23/07/2019 9.22p 9.80p 9.22p 9.75p 45613
22/07/2019 9.52p 9.77p 9.30p 9.60p 337369
19/07/2019 9.62p 10.00p 9.60p 9.60p 170701
18/07/2019 9.82p 10.00p 9.50p 9.74p 305142
17/07/2019 10.05p 10.05p 9.54p 9.54p 402042
16/07/2019 10.70p 11.75p 10.00p 10.63p 665716
15/07/2019 10.75p 11.25p 10.75p 11.20p 155166
12/07/2019 10.75p 12.20p 10.75p 11.60p 239064
11/07/2019 11.30p 12.55p 11.05p 11.10p 609535
10/07/2019 11.85p 12.55p 10.80p 11.60p 1053823
09/07/2019 9.48p 12.50p 9.48p 11.95p 3467409
08/07/2019 8.18p 9.92p 7.47p 9.74p 1962206
05/07/2019 7.02p 8.78p 7.02p 8.30p 2777457
04/07/2019 6.78p 7.72p 6.78p 7.72p 2707097
03/07/2019 6.02p 6.98p 6.02p 6.60p 1526215
02/07/2019 6.24p 6.72p 6.10p 6.16p 1049506
01/07/2019 6.02p 6.25p 6.00p 6.00p 71128
28/06/2019 6.10p 6.76p 6.00p 6.00p 308394
27/06/2019 6.26p 6.64p 6.00p 6.24p 2617643
26/06/2019 6.20p 6.75p 6.04p 6.10p 2862564
25/06/2019 6.52p 6.80p 5.95p 6.14p 1558972
24/06/2019 6.22p 6.48p 5.76p 6.10p 1128188
21/06/2019 6.78p 6.86p 6.16p 6.16p 20470160
20/06/2019 6.28p 6.56p 5.78p 6.06p 1699140
19/06/2019 6.70p 7.30p 6.04p 6.16p 1155189
18/06/2019 6.56p 8.50p 6.51p 6.70p 3021874
17/06/2019 7.80p 8.91p 6.72p 6.72p 2170095
14/06/2019 8.74p 9.01p 7.72p 7.98p 1051918
13/06/2019 8.00p 9.20p 8.00p 9.00p 637493
12/06/2019 9.48p 9.48p 8.50p 9.28p 988376
11/06/2019 8.50p 9.50p 8.50p 9.12p 1458209
10/06/2019 8.14p 9.34p 8.14p 9.00p 680559
07/06/2019 8.60p 9.37p 8.02p 8.60p 2293044
06/06/2019 9.40p 9.95p 8.56p 8.64p 896051
05/06/2019 9.50p 10.35p 9.32p 9.60p 2135721
04/06/2019 9.70p 10.00p 9.10p 10.00p 740468
03/06/2019 9.64p 10.05p 9.25p 9.96p 286919
31/05/2019 9.00p 10.10p 9.00p 10.00p 968587
30/05/2019 9.50p 10.39p 9.20p 10.00p 467935
29/05/2019 10.60p 10.95p 9.50p 10.10p 986011
28/05/2019 10.85p 11.00p 10.30p 10.95p 881394
24/05/2019 10.50p 11.53p 10.50p 11.10p 437361
23/05/2019 10.00p 11.35p 10.00p 10.90p 789216
22/05/2019 10.55p 11.50p 10.10p 10.10p 1495345
21/05/2019 11.00p 11.35p 10.69p 10.70p 163225
20/05/2019 10.50p 12.91p 10.00p 10.95p 2269907
17/05/2019 14.95p 14.95p 14.07p 14.50p 17636
16/05/2019 14.26p 14.80p 14.26p 14.80p 30000
15/05/2019 14.75p 14.85p 14.65p 14.78p 186670
14/05/2019 15.70p 15.70p 14.25p 14.73p 55541
13/05/2019 14.40p 15.74p 14.40p 15.30p 57493
10/05/2019 15.90p 15.90p 14.83p 14.83p 64070
09/05/2019 15.95p 15.99p 14.50p 15.95p 234451
08/05/2019 15.05p 16.00p 15.00p 15.60p 150735
07/05/2019 15.05p 15.71p 14.29p 14.60p 108103
03/05/2019 15.93p 15.93p 14.29p 15.50p 78539
02/05/2019 15.05p 16.00p 14.85p 16.00p 117483
01/05/2019 15.30p 15.30p 14.94p 15.00p 123782
30/04/2019 15.95p 16.00p 15.00p 15.50p 129360
29/04/2019 15.45p 15.90p 15.20p 15.40p 219124
26/04/2019 15.10p 15.45p 14.62p 15.45p 90209
25/04/2019 15.00p 15.30p 15.00p 15.00p 199431
24/04/2019 15.50p 15.50p 14.88p 15.15p 102095
23/04/2019 14.05p 15.52p 14.05p 15.45p 159530
18/04/2019 15.35p 15.57p 14.25p 14.62p 59976
17/04/2019 15.55p 15.87p 14.60p 14.95p 177118
16/04/2019 16.05p 16.05p 14.83p 15.53p 184968
15/04/2019 15.50p 16.10p 14.10p 14.95p 382576
12/04/2019 14.65p 16.00p 14.27p 14.55p 1101407
11/04/2019 14.65p 14.65p 14.12p 14.35p 123034
10/04/2019 14.60p 14.60p 14.10p 14.35p 649064
09/04/2019 14.00p 14.51p 13.95p 14.30p 82224
08/04/2019 13.10p 14.95p 13.10p 14.00p 171834
05/04/2019 13.25p 14.00p 13.15p 13.80p 481403
04/04/2019 14.50p 14.50p 13.25p 13.28p 530356
03/04/2019 13.00p 14.50p 12.85p 14.50p 580251
02/04/2019 14.00p 14.00p 13.43p 13.50p 549736
01/04/2019 14.00p 14.45p 12.65p 13.63p 3169927
29/03/2019 16.95p 17.05p 16.27p 17.00p 154609
28/03/2019 16.75p 17.10p 16.50p 16.85p 176979
27/03/2019 17.15p 17.19p 16.73p 16.73p 107543
26/03/2019 17.55p 17.55p 16.65p 16.65p 138035
25/03/2019 16.80p 17.40p 16.48p 17.00p 294479
22/03/2019 17.50p 17.50p 16.85p 17.40p 277860
21/03/2019 17.60p 18.03p 17.25p 17.55p 91232
20/03/2019 17.95p 18.10p 17.37p 17.50p 87679
19/03/2019 17.50p 17.95p 16.88p 17.52p 505690
18/03/2019 17.90p 18.02p 16.85p 17.50p 86086
15/03/2019 17.45p 17.45p 16.78p 17.45p 123592
14/03/2019 16.98p 17.39p 16.98p 17.25p 32631
13/03/2019 17.25p 17.88p 17.20p 17.20p 67271
12/03/2019 17.85p 17.85p 17.43p 17.85p 7661
11/03/2019 18.15p 18.18p 17.20p 17.65p 464354
08/03/2019 17.20p 17.75p 17.20p 17.52p 21700
07/03/2019 17.05p 18.00p 17.05p 17.15p 170541
06/03/2019 17.45p 17.50p 17.05p 17.05p 84476
05/03/2019 17.25p 17.25p 16.85p 17.10p 889483
04/03/2019 17.05p 17.50p 16.93p 16.98p 196009
01/03/2019 17.35p 17.44p 17.10p 17.35p 390921
28/02/2019 17.05p 17.10p 16.75p 17.10p 45737
27/02/2019 16.70p 16.78p 16.60p 16.70p 316233
26/02/2019 16.60p 16.77p 16.40p 16.40p 148193
25/02/2019 16.90p 17.45p 16.51p 16.85p 265301
22/02/2019 17.00p 17.09p 16.65p 16.65p 323714
21/02/2019 17.30p 17.62p 16.64p 17.00p 860951
20/02/2019 16.80p 18.00p 16.60p 16.93p 1001902
19/02/2019 17.00p 17.32p 16.65p 16.95p 72383
18/02/2019 17.10p 17.81p 17.10p 17.40p 524738
15/02/2019 17.05p 17.72p 17.05p 17.40p 45711
14/02/2019 18.25p 19.00p 17.05p 17.40p 424604
13/02/2019 17.75p 18.73p 17.75p 17.80p 262365
12/02/2019 17.00p 18.90p 17.00p 18.28p 59561
11/02/2019 17.75p 17.95p 16.60p 17.05p 64725
08/02/2019 17.75p 17.80p 16.81p 17.80p 74870
07/02/2019 17.05p 18.00p 16.83p 17.00p 235915
06/02/2019 17.25p 17.25p 17.05p 17.05p 398989
05/02/2019 17.80p 17.95p 17.43p 17.73p 172661
04/02/2019 18.25p 18.58p 17.80p 18.28p 469749
01/02/2019 19.00p 19.00p 17.26p 18.70p 785605
31/01/2019 17.00p 18.89p 16.90p 18.20p 445874
30/01/2019 16.40p 17.49p 15.35p 16.15p 1034740
29/01/2019 17.79p 17.79p 16.50p 16.56p 95475
28/01/2019 16.88p 17.56p 16.47p 16.47p 357973
25/01/2019 17.38p 17.56p 16.65p 17.22p 182635
24/01/2019 17.33p 17.38p 16.76p 17.15p 344916
23/01/2019 17.79p 17.79p 16.92p 16.92p 467964
22/01/2019 17.43p 17.52p 17.38p 17.40p 232421
21/01/2019 19.21p 19.21p 17.56p 17.79p 325128
18/01/2019 18.71p 19.03p 18.71p 18.75p 326293
17/01/2019 18.07p 18.32p 17.88p 18.09p 383480
16/01/2019 17.65p 17.75p 16.97p 17.38p 601664
15/01/2019 19.12p 19.12p 16.97p 17.20p 330576
14/01/2019 20.86p 20.86p 19.07p 19.58p 104852
11/01/2019 20.12p 20.49p 18.75p 19.16p 305061
10/01/2019 22.41p 22.41p 19.10p 20.58p 758007
09/01/2019 22.87p 23.41p 21.52p 22.32p 228256
08/01/2019 18.20p 24.44p 17.42p 22.87p 813980
07/01/2019 16.01p 18.30p 16.01p 17.40p 322167
04/01/2019 17.11p 17.47p 16.01p 16.01p 603582
03/01/2019 16.10p 18.17p 14.91p 17.06p 704986
02/01/2019 12.81p 16.19p 12.58p 16.10p 1006860
31/12/2018 11.89p 12.99p 11.89p 12.81p 478076
28/12/2018 13.72p 13.72p 11.89p 12.76p 2287340
27/12/2018 14.41p 14.96p 13.77p 14.34p 82349
24/12/2018 13.72p 15.09p 13.36p 15.09p 74826
21/12/2018 13.77p 14.91p 12.81p 14.64p 2114267
20/12/2018 15.05p 15.09p 13.72p 15.09p 490541
19/12/2018 14.64p 15.05p 13.79p 14.59p 198032
18/12/2018 14.68p 15.47p 13.72p 13.72p 344427
17/12/2018 16.74p 16.74p 14.73p 15.09p 509891
14/12/2018 15.55p 16.92p 14.68p 15.96p 1520947
13/12/2018 18.30p 19.21p 17.43p 18.75p 385247
12/12/2018 18.30p 18.48p 16.64p 18.16p 900221
11/12/2018 20.12p 20.40p 18.30p 18.30p 330512
10/12/2018 20.22p 20.22p 18.30p 19.58p 691347
07/12/2018 20.49p 21.13p 19.58p 20.86p 539094
06/12/2018 20.22p 21.25p 19.21p 19.99p 711294
05/12/2018 21.95p 23.69p 20.49p 21.04p 919965
04/12/2018 22.96p 23.90p 21.68p 21.68p 130187
03/12/2018 24.33p 24.56p 22.87p 22.87p 38374
30/11/2018 23.78p 24.70p 23.10p 24.24p 378255
29/11/2018 22.87p 23.76p 22.87p 23.51p 59769
28/11/2018 22.96p 23.14p 22.50p 22.50p 129661
27/11/2018 23.88p 24.42p 22.87p 22.87p 268866
26/11/2018 23.42p 24.61p 22.25p 24.61p 1630441
23/11/2018 25.52p 25.52p 23.05p 23.05p 810435
22/11/2018 25.98p 26.07p 23.88p 24.70p 511962
21/11/2018 23.78p 25.70p 23.78p 24.79p 1949062
20/11/2018 24.70p 24.79p 23.78p 23.78p 122495
19/11/2018 26.62p 26.62p 24.70p 24.70p 92467
16/11/2018 26.44p 26.44p 24.79p 24.88p 185347
15/11/2018 27.35p 27.35p 25.64p 26.53p 56774
14/11/2018 25.70p 26.99p 25.70p 26.99p 135784
13/11/2018 28.17p 28.17p 26.82p 28.17p 90445
12/11/2018 27.44p 27.44p 25.28p 27.44p 152321
09/11/2018 25.98p 27.17p 25.70p 27.17p 293492
08/11/2018 26.62p 27.17p 24.70p 24.70p 121763
07/11/2018 27.35p 27.81p 26.65p 26.89p 64081
06/11/2018 28.72p 29.18p 26.71p 26.71p 305550
05/11/2018 28.82p 29.00p 26.44p 26.44p 251448
02/11/2018 27.53p 28.72p 27.53p 28.36p 167008
01/11/2018 29.18p 29.27p 27.90p 27.90p 94043
31/10/2018 27.44p 28.63p 27.28p 28.63p 59573
30/10/2018 27.26p 27.63p 27.20p 27.26p 190080
29/10/2018 26.99p 27.42p 26.84p 26.99p 1389178
26/10/2018 27.53p 27.63p 26.55p 27.08p 691017
25/10/2018 28.45p 29.19p 27.44p 27.44p 149379
24/10/2018 29.55p 30.22p 27.44p 29.18p 473547
23/10/2018 31.29p 31.29p 28.36p 28.36p 140986
22/10/2018 31.10p 32.10p 29.67p 31.10p 78189
19/10/2018 32.84p 32.84p 30.83p 30.83p 132557
18/10/2018 34.12p 34.12p 32.29p 32.29p 243535
17/10/2018 34.67p 34.67p 32.71p 32.93p 144910
16/10/2018 33.75p 34.49p 33.02p 33.39p 111112
15/10/2018 34.76p 35.68p 33.39p 33.39p 71178
12/10/2018 34.67p 34.93p 33.39p 33.39p 69030
11/10/2018 33.66p 34.10p 33.30p 33.75p 292449

*Close Price adjusted for both dividends and splits