Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
22/12/2017 48.48p 49.41p 48.03p 48.48p 8666745
21/12/2017 50.08p 50.08p 48.66p 48.94p 2071194
20/12/2017 52.14p 52.14p 48.03p 49.85p 4744309
19/12/2017 61.98p 61.98p 59.46p 61.98p 24416
18/12/2017 60.37p 62.20p 59.46p 61.98p 18652
15/12/2017 59.23p 62.20p 59.23p 59.23p 34173
14/12/2017 63.80p 63.80p 60.17p 60.83p 20850
13/12/2017 62.66p 63.12p 61.29p 61.75p 51321
12/12/2017 61.75p 63.80p 61.75p 63.80p 22600
11/12/2017 63.12p 63.12p 61.47p 62.20p 34861
08/12/2017 60.37p 63.12p 59.69p 62.66p 49767
07/12/2017 60.83p 62.13p 60.68p 60.83p 78226
06/12/2017 59.92p 61.75p 59.46p 61.75p 63673
05/12/2017 62.89p 63.12p 59.92p 61.29p 35279
04/12/2017 59.92p 61.97p 59.46p 60.15p 63116
01/12/2017 59.46p 62.20p 59.00p 59.92p 43936
30/11/2017 59.92p 61.52p 59.92p 59.92p 34985
29/11/2017 59.92p 61.52p 59.92p 60.60p 73901
28/11/2017 59.46p 61.40p 59.35p 61.40p 3084544
27/11/2017 59.00p 60.92p 59.00p 59.92p 4967570
24/11/2017 59.00p 60.47p 59.00p 59.46p 2271037
23/11/2017 61.29p 62.20p 60.37p 60.37p 77954
22/11/2017 62.20p 62.20p 61.34p 61.98p 6771
21/11/2017 62.20p 62.31p 61.40p 61.98p 32696
20/11/2017 62.66p 62.66p 61.40p 62.20p 19825
17/11/2017 61.29p 63.12p 61.29p 61.29p 29313
16/11/2017 61.52p 62.31p 61.52p 61.52p 6532
15/11/2017 62.20p 62.43p 61.29p 62.20p 54423
14/11/2017 60.83p 63.12p 60.83p 62.20p 101847
13/11/2017 64.95p 64.95p 61.29p 61.75p 84712
10/11/2017 63.12p 64.49p 62.20p 62.20p 480554
09/11/2017 64.72p 65.52p 63.12p 63.12p 1140266
08/11/2017 62.89p 66.27p 62.89p 62.89p 335174
07/11/2017 67.69p 67.69p 64.72p 64.72p 38304
06/11/2017 67.69p 67.69p 65.17p 65.75p 95777
03/11/2017 65.86p 66.09p 64.49p 66.09p 92774
02/11/2017 65.18p 65.18p 63.81p 64.95p 82064
01/11/2017 64.03p 64.95p 62.83p 64.49p 342010
31/10/2017 63.12p 63.34p 63.12p 63.12p 19991
30/10/2017 62.20p 64.17p 62.20p 63.35p 92285
27/10/2017 64.26p 64.95p 63.34p 64.26p 220537
26/10/2017 64.26p 64.58p 62.81p 64.26p 101324
25/10/2017 65.18p 65.86p 62.20p 64.03p 142938
24/10/2017 62.20p 64.24p 62.20p 63.80p 135041
23/10/2017 65.86p 65.86p 62.55p 65.63p 256130
20/10/2017 65.86p 65.86p 62.20p 65.86p 679649
19/10/2017 64.26p 65.41p 62.60p 63.58p 195303
18/10/2017 65.41p 65.41p 62.20p 64.03p 368275
17/10/2017 61.52p 65.41p 59.60p 64.03p 2533300
16/10/2017 61.75p 63.44p 59.00p 61.52p 10290839
13/10/2017 72.95p 72.95p 72.95p 72.95p 293
12/10/2017 74.55p 74.55p 74.55p 74.55p 55432
11/10/2017 74.55p 74.55p 74.55p 74.55p 300
10/10/2017 71.81p 76.38p 71.81p 75.24p 331
09/10/2017 72.95p 72.95p 71.58p 71.81p 36578
06/10/2017 70.21p 76.38p 70.21p 75.01p 97288
05/10/2017 69.98p 71.81p 69.98p 71.81p 1318
04/10/2017 73.87p 74.10p 72.27p 73.18p 2585
03/10/2017 72.72p 74.10p 72.72p 72.72p 2028
02/10/2017 72.04p 73.87p 72.04p 73.64p 20031
29/09/2017 73.18p 73.18p 72.27p 72.50p 11728
28/09/2017 73.87p 73.87p 69.75p 70.67p 18561
27/09/2017 69.52p 71.58p 69.52p 70.44p 12351
26/09/2017 69.52p 71.58p 69.52p 71.58p 36590
25/09/2017 70.67p 71.81p 70.67p 71.81p 361
22/09/2017 71.58p 72.27p 71.58p 72.27p 28324
21/09/2017 72.27p 72.27p 71.58p 71.58p 6766
20/09/2017 72.27p 72.27p 72.27p 72.27p 601
19/09/2017 70.44p 72.50p 69.52p 72.50p 3739
18/09/2017 73.41p 73.41p 70.44p 71.35p 3023
15/09/2017 71.81p 71.81p 71.35p 71.35p 68190
14/09/2017 71.35p 71.35p 69.52p 71.35p 114717
13/09/2017 71.35p 71.81p 71.35p 71.81p 6012
12/09/2017 73.18p 74.10p 71.35p 72.50p 86945
11/09/2017 71.58p 72.27p 71.35p 72.27p 76505
08/09/2017 71.35p 73.18p 70.44p 72.27p 15832
07/09/2017 71.58p 73.18p 71.35p 72.27p 63337
06/09/2017 71.35p 72.95p 71.35p 71.58p 39977
05/09/2017 70.44p 70.89p 70.44p 70.89p 16439
04/09/2017 70.44p 72.04p 70.44p 71.01p 39196
01/09/2017 70.44p 72.50p 70.44p 71.35p 65664
31/08/2017 70.67p 72.27p 70.44p 72.27p 5883
30/08/2017 70.44p 72.27p 70.44p 70.44p 32467
29/08/2017 72.27p 72.27p 70.44p 70.44p 7791
25/08/2017 72.27p 72.72p 72.27p 72.72p 332
24/08/2017 72.27p 74.10p 72.27p 74.10p 1177
23/08/2017 73.64p 73.64p 73.18p 73.18p 12098
22/08/2017 75.01p 75.01p 73.64p 73.87p 37897
21/08/2017 75.70p 75.70p 75.70p 75.70p 5471
18/08/2017 75.93p 75.93p 75.01p 75.01p 31033
17/08/2017 77.76p 81.19p 76.84p 76.84p 10828
16/08/2017 80.96p 81.19p 80.50p 81.19p 17186
15/08/2017 77.07p 77.76p 76.84p 77.76p 11839
14/08/2017 79.58p 79.58p 76.84p 78.67p 112332
11/08/2017 78.21p 78.21p 78.21p 78.21p 19847
10/08/2017 78.67p 78.67p 77.30p 78.67p 3230
09/08/2017 76.84p 79.81p 76.84p 77.07p 68380
08/08/2017 80.04p 80.04p 80.04p 80.04p 4496
07/08/2017 79.58p 80.96p 79.58p 80.04p 23593
04/08/2017 79.58p 79.58p 79.58p 79.58p 5097
03/08/2017 79.58p 79.58p 79.36p 79.58p 10069
02/08/2017 79.58p 79.58p 79.13p 79.58p 11361
01/08/2017 79.58p 79.58p 78.67p 78.67p 11132
31/07/2017 77.76p 79.58p 77.76p 78.67p 29488
28/07/2017 74.55p 77.98p 74.55p 77.30p 89828
27/07/2017 74.10p 74.10p 74.10p 74.10p 3013
26/07/2017 73.87p 74.55p 73.64p 73.87p 46353
25/07/2017 70.44p 73.64p 70.44p 73.41p 341616
24/07/2017 73.18p 73.18p 69.52p 71.81p 164234
21/07/2017 73.18p 74.10p 73.18p 73.87p 35076
20/07/2017 73.18p 73.18p 73.18p 73.18p 277
19/07/2017 74.10p 75.01p 73.18p 73.41p 54365
18/07/2017 71.81p 75.01p 71.81p 74.10p 91522
17/07/2017 74.10p 75.01p 74.10p 74.32p 23524
14/07/2017 75.93p 75.93p 74.10p 74.10p 23836
13/07/2017 75.93p 75.93p 74.32p 74.32p 9384
12/07/2017 73.18p 74.10p 71.35p 73.18p 41529
11/07/2017 77.76p 77.76p 70.44p 73.18p 355366
10/07/2017 78.67p 81.87p 77.76p 77.76p 9524
07/07/2017 78.21p 78.44p 77.98p 77.98p 21299
06/07/2017 77.98p 77.98p 77.98p 77.98p 10
05/07/2017 80.50p 80.50p 78.90p 78.90p 5984
04/07/2017 78.67p 78.67p 77.76p 77.98p 36480
03/07/2017 78.44p 78.44p 77.98p 78.21p 30069
30/06/2017 78.67p 78.67p 77.76p 77.76p 36110
29/06/2017 78.67p 80.50p 77.76p 78.67p 83012
28/06/2017 80.04p 80.50p 77.76p 77.76p 18208
27/06/2017 80.27p 80.27p 78.67p 79.58p 22780
26/06/2017 78.67p 78.67p 78.67p 78.67p 124
23/06/2017 82.33p 82.33p 82.10p 82.10p 6277
22/06/2017 79.58p 79.58p 78.90p 78.90p 21239
21/06/2017 80.73p 83.24p 79.58p 79.58p 206505
20/06/2017 80.50p 80.73p 80.27p 80.73p 62443
19/06/2017 78.21p 79.81p 78.21p 79.58p 563
16/06/2017 79.36p 79.58p 77.98p 78.90p 317281
15/06/2017 78.67p 79.58p 76.53p 77.98p 221889
14/06/2017 76.84p 78.44p 76.53p 77.76p 303262
13/06/2017 78.44p 78.44p 76.38p 76.84p 6756280
12/06/2017 75.93p 77.76p 75.70p 77.30p 106560
09/06/2017 76.15p 77.01p 76.15p 76.38p 44504
08/06/2017 76.61p 77.97p 75.93p 76.15p 109457
07/06/2017 77.30p 78.37p 76.27p 77.30p 94201
06/06/2017 79.81p 79.81p 76.91p 78.44p 134251
05/06/2017 80.04p 80.04p 79.09p 79.81p 28113
02/06/2017 80.27p 80.50p 79.76p 80.04p 87934
01/06/2017 80.50p 81.50p 80.04p 80.61p 145973
31/05/2017 81.41p 82.33p 80.64p 81.87p 1806710
30/05/2017 81.41p 81.41p 79.88p 80.50p 469891
26/05/2017 80.27p 80.96p 79.58p 79.58p 152048
25/05/2017 81.19p 81.19p 80.16p 80.50p 57760
24/05/2017 80.96p 81.41p 80.16p 80.96p 34141
23/05/2017 79.81p 80.96p 79.58p 80.04p 30993
22/05/2017 81.41p 81.41p 78.82p 80.04p 36735
19/05/2017 79.81p 80.04p 78.67p 80.04p 319104
18/05/2017 81.41p 81.41p 79.80p 79.81p 69293
17/05/2017 81.41p 81.41p 79.91p 81.19p 29917
16/05/2017 80.50p 81.47p 79.58p 80.50p 256731
15/05/2017 80.50p 82.36p 78.90p 81.41p 1402617
12/05/2017 80.27p 80.27p 78.76p 79.81p 126100
11/05/2017 79.58p 80.25p 78.58p 79.58p 197925
10/05/2017 79.81p 79.81p 78.58p 79.58p 120180
09/05/2017 80.04p 80.04p 78.21p 78.90p 39612
08/05/2017 79.58p 80.41p 78.67p 80.27p 338796
05/05/2017 77.76p 78.96p 77.07p 78.44p 42035
04/05/2017 78.67p 79.69p 78.38p 79.13p 261114
03/05/2017 79.81p 79.81p 76.84p 79.36p 159165
02/05/2017 80.04p 80.62p 78.92p 80.04p 69704
28/04/2017 80.50p 80.69p 79.60p 80.50p 138196
27/04/2017 80.50p 81.29p 79.58p 80.50p 38874
26/04/2017 80.04p 80.27p 78.87p 80.27p 642491
25/04/2017 80.04p 80.69p 79.29p 80.04p 334953
24/04/2017 79.81p 81.19p 78.26p 80.96p 182982
21/04/2017 79.13p 80.27p 78.90p 79.58p 320584
20/04/2017 78.44p 80.14p 77.65p 79.13p 1029804
19/04/2017 72.50p 79.58p 72.50p 77.07p 2141286
18/04/2017 72.72p 73.64p 72.27p 72.72p 99691
13/04/2017 73.64p 73.64p 72.68p 73.64p 481987
12/04/2017 70.44p 74.10p 70.00p 74.10p 645315
11/04/2017 70.44p 71.35p 68.61p 70.89p 360892
10/04/2017 68.61p 69.52p 66.90p 68.84p 153128
07/04/2017 66.78p 68.61p 66.61p 66.78p 114305
06/04/2017 67.46p 67.46p 65.88p 67.01p 18302
05/04/2017 65.86p 66.55p 65.63p 66.09p 120267
04/04/2017 65.86p 66.09p 64.06p 65.86p 162725
03/04/2017 65.18p 66.09p 64.26p 66.09p 103933
31/03/2017 64.49p 66.32p 63.12p 66.09p 207826
30/03/2017 64.95p 65.04p 64.26p 64.72p 120744
29/03/2017 64.95p 65.04p 64.29p 64.95p 76752
28/03/2017 64.49p 64.95p 63.35p 64.49p 137211
27/03/2017 64.03p 64.72p 63.12p 63.35p 119057
24/03/2017 64.03p 65.18p 64.03p 64.03p 51224
23/03/2017 64.49p 65.70p 64.03p 64.03p 118376
22/03/2017 64.95p 64.99p 64.17p 64.95p 14138
21/03/2017 65.63p 66.78p 64.77p 64.95p 634294
20/03/2017 64.03p 66.55p 63.81p 65.63p 755395
17/03/2017 65.86p 65.86p 63.80p 65.63p 97518
16/03/2017 64.03p 65.92p 62.20p 63.35p 5846368
15/03/2017 62.66p 63.21p 62.66p 62.66p 48105
14/03/2017 63.12p 63.23p 62.31p 63.12p 81180
13/03/2017 62.20p 63.34p 62.20p 62.66p 17563

*Close Price adjusted for both dividends and splits