Low & Bonar (LWB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
27/10/2014 50.77p 52.23p 50.31p 50.54p 161214
24/10/2014 47.57p 50.77p 47.57p 50.08p 172742
23/10/2014 48.03p 49.17p 46.65p 48.03p 816899
22/10/2014 46.65p 48.25p 46.37p 47.11p 129893
21/10/2014 45.74p 48.48p 45.42p 46.65p 502661
20/10/2014 45.74p 46.98p 45.54p 46.08p 76791
17/10/2014 45.28p 47.57p 45.28p 46.20p 145549
16/10/2014 45.74p 46.98p 44.82p 45.74p 241947
15/10/2014 45.28p 47.57p 44.94p 45.97p 1310314
14/10/2014 43.91p 45.17p 43.87p 44.14p 234008
13/10/2014 43.45p 44.91p 42.99p 44.14p 494657
10/10/2014 45.74p 46.42p 42.08p 44.14p 481148
09/10/2014 49.40p 50.51p 46.48p 46.88p 321410
08/10/2014 52.83p 52.83p 48.94p 48.94p 100137
07/10/2014 54.20p 54.20p 51.46p 51.68p 52773
06/10/2014 53.06p 54.19p 52.83p 53.17p 83196
03/10/2014 53.06p 54.43p 52.24p 53.06p 211324
02/10/2014 53.06p 53.16p 52.14p 52.14p 83477
01/10/2014 54.89p 55.34p 53.51p 53.51p 626747
30/09/2014 55.80p 55.80p 54.89p 55.11p 134396
29/09/2014 55.80p 56.28p 54.89p 54.89p 69564
26/09/2014 54.89p 55.53p 54.89p 54.89p 81200
25/09/2014 54.89p 55.87p 54.89p 54.89p 123963
24/09/2014 54.89p 56.72p 54.89p 54.89p 108606
23/09/2014 55.11p 56.26p 54.89p 55.34p 165948
22/09/2014 55.34p 56.49p 55.34p 55.34p 237008
19/09/2014 56.72p 56.78p 55.34p 55.34p 241811
18/09/2014 54.20p 56.26p 53.97p 55.80p 317716
17/09/2014 56.26p 56.26p 54.43p 55.11p 89808
16/09/2014 56.26p 56.93p 54.20p 54.89p 291420
15/09/2014 58.55p 58.99p 56.26p 56.26p 385537
12/09/2014 60.37p 60.37p 58.09p 58.55p 1178120
11/09/2014 59.46p 61.29p 59.46p 59.46p 232224
10/09/2014 60.60p 61.07p 59.46p 59.46p 202541
09/09/2014 60.15p 60.96p 59.49p 59.92p 154834
08/09/2014 61.29p 62.66p 59.69p 59.69p 1097363
05/09/2014 61.29p 64.03p 60.37p 60.37p 1475260
04/09/2014 74.32p 75.01p 74.32p 74.32p 59711
03/09/2014 74.10p 74.78p 74.10p 74.32p 20613
02/09/2014 73.18p 74.78p 73.18p 74.55p 408443
01/09/2014 73.41p 75.35p 73.18p 73.18p 84063
29/08/2014 73.64p 75.93p 73.18p 73.18p 205049
28/08/2014 75.47p 75.93p 74.55p 74.55p 68305
27/08/2014 73.64p 76.10p 73.64p 75.01p 201630
26/08/2014 75.93p 76.42p 75.01p 75.01p 223714
22/08/2014 75.47p 75.93p 75.47p 75.47p 366172
21/08/2014 75.01p 76.61p 74.92p 75.93p 305117
20/08/2014 74.10p 75.47p 74.10p 75.24p 619439
19/08/2014 75.47p 75.47p 74.10p 74.78p 97881
18/08/2014 74.32p 76.23p 74.05p 75.01p 121648
15/08/2014 75.47p 75.93p 74.84p 75.93p 513242
14/08/2014 75.47p 75.76p 74.55p 75.47p 112796
13/08/2014 74.10p 75.01p 73.18p 75.01p 153709
12/08/2014 74.55p 76.09p 74.10p 74.10p 635013
11/08/2014 75.93p 76.54p 75.01p 75.24p 130348
08/08/2014 76.84p 77.76p 74.55p 75.01p 86116
07/08/2014 76.84p 78.44p 75.93p 75.93p 177239
06/08/2014 77.07p 77.76p 75.93p 76.84p 135690
05/08/2014 78.67p 80.23p 76.61p 76.61p 316109
04/08/2014 79.36p 79.50p 77.76p 79.13p 113653
01/08/2014 79.58p 81.94p 78.21p 78.21p 196531
31/07/2014 80.50p 81.77p 79.81p 80.27p 85357
30/07/2014 81.64p 82.07p 80.04p 80.04p 125389
29/07/2014 82.10p 82.10p 79.81p 79.81p 43159
28/07/2014 81.19p 82.10p 79.81p 82.10p 148968
25/07/2014 79.36p 81.17p 78.67p 80.50p 3525821
24/07/2014 77.76p 79.83p 77.76p 79.13p 181041
23/07/2014 80.27p 80.27p 77.30p 78.21p 233666
22/07/2014 79.81p 81.48p 77.30p 77.76p 299882
21/07/2014 81.41p 81.41p 79.58p 79.58p 201685
18/07/2014 81.41p 81.58p 79.58p 80.04p 114015
17/07/2014 80.50p 81.87p 80.44p 80.73p 1331081
16/07/2014 81.41p 81.73p 80.36p 80.96p 214067
15/07/2014 81.41p 82.33p 81.08p 81.64p 415542
14/07/2014 78.67p 82.88p 78.47p 82.33p 1283657
11/07/2014 76.15p 80.64p 74.10p 79.81p 2351489
10/07/2014 74.10p 76.56p 73.64p 74.10p 388708
09/07/2014 71.58p 73.18p 71.58p 71.58p 56935
08/07/2014 74.10p 74.10p 72.72p 73.18p 108720
07/07/2014 73.18p 74.55p 72.83p 73.87p 570432
04/07/2014 72.95p 73.64p 71.81p 73.64p 387384
03/07/2014 71.58p 73.41p 71.03p 72.04p 172190
02/07/2014 70.89p 73.02p 70.44p 70.44p 95765
01/07/2014 72.27p 72.27p 70.89p 70.89p 72660
30/06/2014 72.72p 73.13p 71.58p 71.58p 10742
27/06/2014 70.44p 74.10p 70.44p 72.04p 49714
26/06/2014 71.58p 72.86p 70.67p 70.89p 25627
25/06/2014 74.78p 74.78p 71.12p 71.12p 189227
24/06/2014 74.32p 75.70p 73.18p 73.18p 15050
23/06/2014 75.47p 76.15p 74.32p 74.32p 111364
20/06/2014 75.47p 77.76p 74.44p 75.47p 891297
19/06/2014 74.78p 76.84p 74.32p 75.47p 937963
18/06/2014 75.24p 75.68p 74.32p 74.78p 79137
17/06/2014 74.10p 75.24p 74.10p 75.24p 49070
16/06/2014 75.70p 75.70p 75.01p 75.47p 1555871
13/06/2014 74.10p 75.93p 73.87p 75.47p 133902
12/06/2014 75.70p 75.70p 74.10p 75.47p 101820
11/06/2014 75.70p 75.93p 72.95p 75.01p 423986
10/06/2014 75.01p 75.01p 72.95p 73.64p 1892245
09/06/2014 75.93p 75.93p 74.10p 74.10p 363515
06/06/2014 74.32p 75.72p 73.64p 75.01p 336317
05/06/2014 74.10p 74.99p 72.50p 73.41p 95332
04/06/2014 74.78p 75.01p 73.87p 73.87p 24472
03/06/2014 74.10p 74.10p 72.02p 73.64p 47766
02/06/2014 73.64p 73.87p 72.09p 73.52p 1502048
30/05/2014 73.10p 73.10p 71.35p 72.95p 152588
29/05/2014 69.29p 72.95p 68.38p 71.58p 1043993
28/05/2014 72.72p 73.68p 69.06p 69.75p 127764
27/05/2014 73.41p 74.65p 72.95p 72.95p 97195
23/05/2014 74.10p 75.24p 73.36p 75.24p 380297
22/05/2014 73.41p 75.75p 73.41p 74.55p 52801
21/05/2014 75.24p 77.07p 73.18p 73.87p 738093
20/05/2014 78.44p 80.31p 75.01p 76.84p 111508
19/05/2014 79.58p 80.06p 77.76p 78.67p 23063
16/05/2014 78.67p 80.44p 78.67p 79.36p 147972
15/05/2014 80.50p 83.40p 78.67p 78.67p 71595
14/05/2014 80.50p 83.70p 78.96p 81.64p 105914
13/05/2014 79.58p 80.73p 79.13p 79.13p 39277
12/05/2014 79.36p 79.36p 77.98p 79.36p 15871
09/05/2014 78.67p 78.67p 77.13p 77.98p 73556
08/05/2014 77.53p 78.67p 77.02p 78.67p 66069
07/05/2014 76.84p 78.44p 76.84p 77.76p 61335
06/05/2014 77.53p 78.21p 75.70p 77.30p 62211
02/05/2014 76.84p 77.20p 75.96p 76.84p 399229
01/05/2014 76.15p 77.46p 75.84p 75.93p 1124800
30/04/2014 75.01p 77.76p 75.01p 75.93p 48951
29/04/2014 76.15p 77.10p 75.81p 76.38p 326409
28/04/2014 76.41p 76.41p 74.75p 75.81p 45412
25/04/2014 76.38p 76.38p 75.42p 75.47p 22533
24/04/2014 75.70p 76.58p 75.61p 76.15p 331173
23/04/2014 76.15p 76.84p 75.26p 75.93p 173390
22/04/2014 76.61p 76.61p 75.01p 76.15p 105938
17/04/2014 75.70p 76.38p 75.05p 75.93p 109931
16/04/2014 76.84p 76.84p 75.70p 75.70p 94167
15/04/2014 76.84p 76.84p 74.85p 75.47p 66178
14/04/2014 76.84p 76.84p 75.10p 76.15p 103714
11/04/2014 76.84p 77.38p 75.01p 76.38p 472241
10/04/2014 76.84p 76.84p 75.70p 76.15p 773376
09/04/2014 76.84p 76.84p 75.01p 75.93p 85404
08/04/2014 75.93p 76.84p 75.01p 75.01p 111663
07/04/2014 77.76p 77.76p 75.93p 76.84p 231257
04/04/2014 78.44p 78.44p 76.31p 76.84p 331324
03/04/2014 76.84p 78.21p 76.15p 76.61p 67223
02/04/2014 79.58p 79.58p 77.07p 78.21p 88501
01/04/2014 77.53p 78.21p 76.84p 77.76p 175349
31/03/2014 80.27p 80.50p 76.84p 77.53p 266531
28/03/2014 79.58p 80.27p 77.76p 80.27p 166939
27/03/2014 78.67p 79.44p 77.30p 78.67p 174987
26/03/2014 76.84p 78.44p 76.38p 77.76p 150488
25/03/2014 78.67p 78.67p 73.18p 76.84p 667693
24/03/2014 77.76p 80.50p 77.30p 77.30p 256817
21/03/2014 79.58p 82.67p 77.53p 77.76p 1913160
20/03/2014 80.04p 81.41p 80.04p 80.50p 94911
19/03/2014 80.50p 81.41p 79.58p 80.96p 160427
18/03/2014 80.96p 81.28p 79.68p 81.19p 44016
17/03/2014 79.58p 81.41p 79.58p 80.50p 96270
14/03/2014 80.96p 81.41p 80.04p 80.27p 55785
13/03/2014 82.33p 83.29p 80.73p 80.73p 397812
12/03/2014 80.50p 84.16p 80.50p 82.33p 3826404
11/03/2014 84.62p 84.62p 80.53p 81.30p 1184400
10/03/2014 84.39p 85.99p 82.98p 84.62p 231778
07/03/2014 84.62p 85.07p 82.81p 84.62p 144275
06/03/2014 84.16p 85.74p 84.16p 84.62p 311676
05/03/2014 83.70p 85.07p 82.79p 85.07p 205220
04/03/2014 83.70p 83.70p 80.90p 83.70p 92811
03/03/2014 82.56p 84.16p 81.87p 82.10p 191419
28/02/2014 85.30p 85.30p 83.75p 84.16p 59599
27/02/2014 85.07p 86.10p 83.24p 84.39p 219528
26/02/2014 86.90p 87.82p 85.13p 86.90p 249455
25/02/2014 85.76p 87.82p 83.40p 87.82p 250545
24/02/2014 86.45p 87.09p 84.62p 85.53p 150592
21/02/2014 86.90p 86.90p 85.89p 86.90p 281185
20/02/2014 86.90p 87.81p 85.53p 86.45p 322318
19/02/2014 87.36p 87.36p 85.27p 86.90p 310048
18/02/2014 85.99p 87.36p 84.56p 86.90p 810730
17/02/2014 86.45p 86.90p 84.39p 84.84p 1913104
14/02/2014 85.07p 85.99p 83.25p 85.76p 3537789
13/02/2014 81.19p 85.07p 80.98p 84.16p 850766
12/02/2014 81.41p 81.87p 80.96p 81.41p 211282
11/02/2014 79.58p 81.41p 79.13p 81.41p 1295973
10/02/2014 81.41p 81.41p 78.15p 79.13p 440297
07/02/2014 79.81p 82.06p 79.81p 80.73p 125903
06/02/2014 82.33p 82.49p 79.81p 80.04p 2932225
05/02/2014 77.30p 83.47p 77.07p 80.96p 630489
04/02/2014 78.67p 79.13p 76.12p 77.07p 443296
03/02/2014 79.13p 79.58p 76.82p 79.13p 94180
31/01/2014 78.44p 79.13p 76.15p 79.13p 257473
30/01/2014 77.07p 78.67p 76.15p 77.30p 136929
29/01/2014 74.55p 77.53p 74.55p 77.53p 80243
28/01/2014 72.95p 75.70p 72.27p 75.01p 222450
27/01/2014 73.18p 73.64p 71.07p 72.27p 123287
24/01/2014 76.38p 78.61p 71.35p 71.81p 273182
23/01/2014 77.53p 78.59p 76.15p 76.15p 311984
22/01/2014 77.30p 79.58p 76.83p 78.21p 172616
21/01/2014 75.47p 77.30p 75.47p 76.38p 70209
20/01/2014 75.70p 76.38p 75.47p 75.47p 69362
17/01/2014 74.10p 75.85p 73.87p 75.01p 184027
16/01/2014 73.18p 74.71p 73.18p 73.87p 113059
15/01/2014 73.64p 74.44p 72.27p 74.44p 140392
14/01/2014 73.64p 74.73p 72.27p 72.27p 169730

*Close Price adjusted for both dividends and splits