Law Debenture Corp. (LWDB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Law Debenture Corp.

Date Open High Low Close* Volume
01/12/2010 318.10p 322.10p 316.00p 322.10p 93070
30/11/2010 314.20p 318.00p 314.00p 316.10p 203610
29/11/2010 316.50p 318.00p 314.50p 315.00p 92110
26/11/2010 314.10p 316.50p 312.50p 316.50p 117708
25/11/2010 316.20p 318.00p 315.20p 318.00p 59271
24/11/2010 310.10p 316.40p 309.90p 316.40p 102066
23/11/2010 314.70p 314.70p 309.80p 309.80p 75832
22/11/2010 317.80p 317.85p 314.70p 314.70p 25480
19/11/2010 317.10p 317.20p 313.30p 316.30p 70910
18/11/2010 313.90p 316.90p 313.60p 316.90p 88588
17/11/2010 312.50p 313.85p 309.90p 310.00p 82601
16/11/2010 318.30p 318.40p 312.50p 312.50p 104965
15/11/2010 318.10p 319.00p 316.50p 318.00p 69047
12/11/2010 320.00p 320.00p 316.50p 317.80p 78102
11/11/2010 319.60p 322.50p 319.50p 320.00p 142497
10/11/2010 325.20p 325.20p 318.60p 318.80p 170320
09/11/2010 324.50p 326.00p 324.20p 325.00p 64316
08/11/2010 324.70p 324.90p 322.81p 324.90p 78139
05/11/2010 324.10p 324.60p 322.10p 323.20p 66476
04/11/2010 324.40p 325.00p 323.00p 323.90p 96009
03/11/2010 321.20p 322.50p 318.60p 318.60p 95551
02/11/2010 320.50p 324.40p 319.00p 324.40p 51617
01/11/2010 318.60p 323.15p 316.95p 319.50p 64914
29/10/2010 317.60p 320.21p 316.60p 317.80p 35128
28/10/2010 321.70p 324.20p 317.50p 321.70p 49959
27/10/2010 319.90p 322.65p 317.20p 317.20p 32431
26/10/2010 322.10p 327.40p 320.00p 320.00p 111172
25/10/2010 326.00p 327.50p 324.00p 324.00p 95605
22/10/2010 322.70p 325.80p 322.70p 323.50p 59247
21/10/2010 323.60p 326.41p 323.10p 323.60p 289859
20/10/2010 325.00p 327.00p 323.00p 324.50p 432143
19/10/2010 330.00p 330.00p 326.10p 326.10p 70274
18/10/2010 326.00p 330.90p 326.00p 330.00p 46465
15/10/2010 329.20p 334.50p 325.70p 326.00p 80788
14/10/2010 332.90p 332.90p 328.00p 328.00p 102244
13/10/2010 324.10p 332.60p 323.00p 332.00p 103151
12/10/2010 323.10p 328.20p 322.50p 328.00p 36080
11/10/2010 328.70p 330.16p 326.00p 326.10p 43523
08/10/2010 323.40p 326.70p 323.40p 323.40p 19374
07/10/2010 328.40p 329.50p 325.00p 325.00p 43017
06/10/2010 325.00p 328.50p 323.80p 328.00p 55470
05/10/2010 315.30p 324.00p 315.30p 324.00p 93626
04/10/2010 315.50p 320.00p 315.50p 319.00p 31596
01/10/2010 319.40p 320.00p 318.20p 318.20p 90776
30/09/2010 313.20p 319.00p 313.20p 316.50p 61953
29/09/2010 315.10p 315.90p 312.50p 312.50p 69024
28/09/2010 312.50p 314.52p 311.70p 311.70p 26584
27/09/2010 319.50p 319.50p 313.30p 313.30p 62378
24/09/2010 317.80p 318.00p 312.97p 317.00p 68388
23/09/2010 321.00p 323.20p 313.40p 313.40p 76545
22/09/2010 322.50p 322.71p 317.36p 317.50p 130456
21/09/2010 322.00p 323.10p 320.90p 323.10p 124768
20/09/2010 316.80p 322.50p 314.50p 322.50p 59028
17/09/2010 316.80p 317.30p 313.97p 314.00p 209930
16/09/2010 315.00p 316.30p 314.00p 314.50p 61493
15/09/2010 313.80p 319.00p 311.10p 319.00p 302710
14/09/2010 314.00p 314.00p 309.80p 314.00p 49765
13/09/2010 310.00p 314.90p 308.20p 314.90p 94101
10/09/2010 307.00p 308.90p 305.80p 306.90p 117308
09/09/2010 310.50p 312.00p 307.00p 307.10p 59836
08/09/2010 308.00p 309.70p 306.40p 309.50p 39140
07/09/2010 311.00p 311.20p 308.00p 308.00p 96618
06/09/2010 310.90p 313.69p 308.71p 309.70p 57078
03/09/2010 304.50p 309.50p 302.90p 309.50p 53546
02/09/2010 303.80p 305.00p 300.00p 305.00p 94193
01/09/2010 297.60p 304.00p 296.50p 304.00p 119227
31/08/2010 295.00p 299.23p 294.10p 298.00p 80233
27/08/2010 299.20p 299.20p 296.20p 299.00p 135452
26/08/2010 298.40p 299.85p 296.20p 296.20p 68430
25/08/2010 302.00p 302.00p 295.10p 295.10p 30425
24/08/2010 303.00p 303.00p 298.20p 298.20p 81899
23/08/2010 302.10p 305.00p 301.40p 304.50p 101100
20/08/2010 305.40p 305.40p 302.11p 303.30p 59020
19/08/2010 307.00p 308.40p 303.00p 305.00p 107825
18/08/2010 307.50p 307.50p 305.80p 305.90p 42846
17/08/2010 306.50p 308.50p 306.50p 307.50p 111467
16/08/2010 307.00p 308.99p 305.50p 307.90p 93550
13/08/2010 309.50p 309.80p 306.20p 307.00p 35681
12/08/2010 306.50p 309.20p 305.00p 308.00p 82398
11/08/2010 311.00p 311.00p 306.50p 307.90p 270066
10/08/2010 314.00p 316.00p 312.60p 316.00p 33412
09/08/2010 312.90p 317.30p 311.33p 317.30p 77540
06/08/2010 312.00p 312.80p 308.13p 310.90p 93294
05/08/2010 308.60p 311.60p 308.60p 311.60p 41436
04/08/2010 306.50p 310.90p 306.00p 310.90p 104430
03/08/2010 307.00p 308.00p 305.84p 306.30p 102212
02/08/2010 309.90p 309.90p 306.80p 307.50p 121237
30/07/2010 306.40p 306.80p 304.70p 306.00p 71598
29/07/2010 306.20p 308.00p 304.00p 306.00p 122431
28/07/2010 306.00p 309.90p 302.00p 302.00p 121140
27/07/2010 305.10p 309.90p 303.00p 303.00p 213005
26/07/2010 308.90p 309.40p 306.00p 307.00p 83779
23/07/2010 307.00p 308.90p 306.00p 307.40p 59956
22/07/2010 305.10p 308.00p 304.20p 307.90p 111981
21/07/2010 304.90p 305.90p 302.66p 305.90p 144878
20/07/2010 300.10p 302.40p 298.80p 301.50p 104487
19/07/2010 299.50p 302.50p 297.90p 302.50p 62022
16/07/2010 301.70p 305.70p 299.90p 301.00p 91426
15/07/2010 302.90p 303.90p 300.00p 300.10p 93994
14/07/2010 306.80p 306.80p 301.00p 302.60p 157344
13/07/2010 297.30p 305.00p 297.30p 304.90p 146110
12/07/2010 295.60p 298.50p 295.50p 298.50p 47771
09/07/2010 293.40p 296.50p 293.00p 293.00p 78056
08/07/2010 287.90p 293.80p 287.60p 291.00p 74354
07/07/2010 281.60p 287.00p 279.50p 287.00p 97508
06/07/2010 277.70p 285.00p 276.30p 285.00p 75835
05/07/2010 277.70p 280.00p 275.70p 280.00p 54746
02/07/2010 273.00p 277.50p 270.51p 277.50p 69697
01/07/2010 272.00p 276.20p 270.10p 274.10p 47711
30/06/2010 274.60p 279.50p 274.60p 278.20p 73296
29/06/2010 272.70p 279.40p 272.70p 273.30p 239009
28/06/2010 275.80p 279.70p 275.50p 278.40p 58530
25/06/2010 278.40p 279.58p 275.00p 275.50p 98601
24/06/2010 283.70p 283.70p 279.00p 279.00p 106207
23/06/2010 282.50p 285.70p 280.00p 280.00p 49666
22/06/2010 290.00p 290.00p 284.10p 284.50p 163523
21/06/2010 292.90p 293.10p 286.00p 290.00p 136464
18/06/2010 287.60p 289.80p 286.00p 289.40p 261770
17/06/2010 290.20p 291.80p 286.00p 286.00p 98982
16/06/2010 288.00p 289.90p 284.40p 289.00p 87597
15/06/2010 279.30p 286.00p 279.25p 285.80p 95035
14/06/2010 281.50p 283.90p 278.00p 283.90p 71652
11/06/2010 280.10p 283.50p 276.60p 279.90p 51512
10/06/2010 276.60p 280.90p 276.60p 279.30p 85142
09/06/2010 278.50p 280.60p 276.90p 277.00p 59179
08/06/2010 281.80p 282.39p 275.00p 275.00p 64787
07/06/2010 278.00p 284.90p 278.00p 280.10p 59814
04/06/2010 289.90p 289.90p 281.40p 282.60p 39228
03/06/2010 284.60p 292.00p 284.60p 292.00p 98580
02/06/2010 275.10p 284.00p 275.10p 284.00p 114936
01/06/2010 281.10p 281.10p 275.00p 279.60p 49659
28/05/2010 287.90p 287.90p 283.00p 283.00p 159954
27/05/2010 275.70p 285.10p 275.70p 285.10p 115308
26/05/2010 279.00p 281.70p 276.00p 276.00p 164723
25/05/2010 274.00p 276.00p 269.60p 275.90p 112700
24/05/2010 286.50p 286.50p 278.00p 279.40p 70733
21/05/2010 285.90p 289.80p 278.00p 281.50p 107698
20/05/2010 298.00p 301.80p 286.30p 286.30p 102076
19/05/2010 298.50p 302.00p 296.00p 296.00p 79825
18/05/2010 303.00p 305.20p 299.90p 304.10p 57073
17/05/2010 300.90p 304.80p 300.00p 300.00p 47695
14/05/2010 304.00p 306.00p 299.00p 302.20p 76910
13/05/2010 302.80p 307.00p 300.30p 307.00p 133197
12/05/2010 293.10p 301.60p 291.90p 301.60p 125534
11/05/2010 297.90p 297.90p 291.00p 297.40p 154109
10/05/2010 288.00p 299.50p 284.70p 299.50p 161285
07/05/2010 285.00p 288.90p 275.20p 280.00p 169381
06/05/2010 290.60p 296.15p 289.00p 289.00p 75463
05/05/2010 296.00p 298.30p 291.10p 291.30p 109018
04/05/2010 300.00p 305.40p 294.90p 294.90p 150325
30/04/2010 303.70p 304.00p 300.00p 300.00p 65974
29/04/2010 301.10p 304.90p 301.10p 304.90p 154231
28/04/2010 302.00p 304.50p 300.00p 301.00p 125987
27/04/2010 306.60p 307.00p 304.10p 304.10p 157863
26/04/2010 307.00p 308.50p 304.30p 306.50p 181853
23/04/2010 305.00p 308.75p 304.40p 307.00p 161749
22/04/2010 310.00p 310.00p 304.80p 304.80p 151078
21/04/2010 311.00p 311.00p 305.88p 310.00p 61281
20/04/2010 310.40p 310.50p 308.00p 309.00p 59303
19/04/2010 307.00p 309.60p 307.00p 308.00p 64152
16/04/2010 313.10p 313.50p 308.30p 310.90p 51940
15/04/2010 310.00p 313.50p 308.50p 313.50p 119890
14/04/2010 312.50p 313.90p 310.00p 312.60p 46320
13/04/2010 308.60p 311.24p 308.00p 308.50p 156076
12/04/2010 311.10p 312.50p 308.60p 311.50p 34293
09/04/2010 306.30p 312.00p 306.30p 309.70p 42539
08/04/2010 305.10p 308.80p 303.70p 304.50p 90842
07/04/2010 306.10p 310.30p 306.10p 309.90p 164538
06/04/2010 302.00p 308.00p 302.00p 307.90p 62841
01/04/2010 302.60p 306.15p 302.20p 304.70p 249650
31/03/2010 304.70p 306.30p 300.75p 303.20p 152339
30/03/2010 303.50p 305.50p 302.00p 303.20p 116774
29/03/2010 304.00p 304.65p 302.50p 302.50p 101608
26/03/2010 299.00p 304.00p 299.00p 304.00p 87885
25/03/2010 301.40p 304.00p 296.58p 304.00p 97540
24/03/2010 298.10p 302.90p 296.10p 299.80p 152238
23/03/2010 297.00p 300.80p 296.10p 296.20p 163783
22/03/2010 301.00p 301.00p 293.00p 299.20p 210553
19/03/2010 302.00p 302.40p 296.00p 301.50p 267626
18/03/2010 302.00p 302.00p 296.70p 299.00p 133358
17/03/2010 298.00p 303.90p 297.30p 303.90p 55435
16/03/2010 298.00p 301.80p 295.95p 299.80p 159484
15/03/2010 298.40p 298.40p 293.25p 298.00p 107342
12/03/2010 294.10p 299.80p 293.15p 299.80p 86693
11/03/2010 293.60p 297.00p 292.60p 294.10p 51639
10/03/2010 296.00p 297.00p 294.80p 296.80p 118742
09/03/2010 292.00p 296.00p 290.00p 296.00p 107761
08/03/2010 296.00p 296.00p 289.50p 295.30p 304774
05/03/2010 292.50p 296.00p 290.00p 295.90p 71388
04/03/2010 287.20p 292.20p 287.20p 289.60p 101792
03/03/2010 287.00p 289.15p 285.60p 287.10p 118481
02/03/2010 288.80p 293.00p 286.60p 293.00p 258769
01/03/2010 286.00p 289.00p 285.00p 289.00p 127936
26/02/2010 285.70p 285.80p 283.50p 285.60p 80403
25/02/2010 284.00p 286.71p 280.00p 280.00p 164775
24/02/2010 284.00p 287.50p 282.00p 287.00p 138040
23/02/2010 281.00p 284.00p 281.00p 281.50p 232797
22/02/2010 281.40p 283.00p 278.10p 282.20p 50015
19/02/2010 275.30p 280.70p 275.25p 279.90p 50768
18/02/2010 279.90p 279.90p 277.00p 279.30p 79627

*Close Price adjusted for both dividends and splits