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
19/08/2019 562.00p 572.00p 562.00p 572.00p 101759
16/08/2019 556.00p 564.00p 556.00p 564.00p 70811
15/08/2019 564.00p 564.00p 528.00p 556.00p 300133
14/08/2019 578.00p 578.00p 552.00p 552.00p 112788
13/08/2019 570.00p 574.00p 562.66p 570.00p 51730
12/08/2019 570.00p 577.00p 566.00p 566.00p 126639
09/08/2019 582.00p 582.00p 566.00p 568.00p 120437
08/08/2019 572.00p 577.87p 567.29p 570.00p 135377
07/08/2019 574.00p 574.00p 566.00p 568.00p 94246
06/08/2019 566.00p 576.00p 562.40p 570.00p 160186
05/08/2019 574.00p 578.98p 562.00p 566.00p 119783
02/08/2019 582.00p 591.07p 576.00p 576.00p 99222
01/08/2019 596.00p 602.00p 595.07p 596.00p 102944
31/07/2019 604.00p 604.00p 597.45p 598.00p 171570
30/07/2019 604.00p 612.00p 598.00p 600.00p 124944
29/07/2019 600.00p 610.00p 596.00p 602.00p 104539
26/07/2019 598.00p 599.41p 590.00p 594.00p 53587
25/07/2019 598.00p 598.00p 586.00p 592.00p 65191
24/07/2019 600.00p 600.00p 584.00p 592.00p 78137
23/07/2019 594.00p 596.28p 589.01p 590.00p 88827
22/07/2019 590.00p 600.00p 584.00p 584.00p 82911
19/07/2019 598.00p 598.00p 588.00p 590.00p 47727
18/07/2019 584.00p 594.00p 583.56p 590.00p 51969
17/07/2019 592.00p 598.00p 590.00p 590.00p 41916
16/07/2019 592.00p 598.00p 590.00p 592.00p 83258
15/07/2019 590.00p 594.00p 588.00p 592.00p 45736
12/07/2019 592.00p 594.70p 588.75p 594.00p 59324
11/07/2019 592.00p 594.00p 586.82p 588.00p 85559
10/07/2019 592.00p 592.00p 584.00p 584.00p 103276
09/07/2019 592.00p 598.00p 590.00p 590.00p 78484
08/07/2019 600.00p 600.00p 592.00p 598.00p 104906
05/07/2019 614.00p 614.00p 596.00p 596.00p 83921
04/07/2019 612.00p 612.00p 606.00p 606.00p 97751
03/07/2019 602.00p 613.76p 602.00p 606.00p 121635
02/07/2019 606.00p 608.26p 598.00p 604.00p 129629
01/07/2019 600.00p 606.00p 594.78p 606.00p 81940
28/06/2019 592.00p 594.00p 588.41p 592.00p 42329
27/06/2019 590.00p 595.82p 588.00p 588.00p 78529
26/06/2019 592.00p 596.00p 586.75p 590.00p 142028
25/06/2019 594.00p 597.88p 586.00p 592.00p 102007
24/06/2019 596.00p 596.64p 590.00p 592.00p 78723
21/06/2019 592.00p 600.00p 586.00p 586.00p 219597
20/06/2019 602.00p 602.00p 594.00p 600.00p 69444
19/06/2019 602.00p 604.64p 592.00p 592.00p 179244
18/06/2019 594.00p 606.00p 594.00p 600.00p 95808
17/06/2019 594.00p 598.96p 594.00p 594.00p 96590
14/06/2019 596.00p 604.00p 595.19p 596.00p 88050
13/06/2019 604.00p 605.30p 596.00p 598.00p 87696
12/06/2019 606.00p 608.00p 596.00p 604.00p 71100
11/06/2019 606.00p 610.00p 600.00p 608.00p 76828
10/06/2019 602.00p 610.00p 600.00p 608.00p 84226
07/06/2019 588.00p 604.00p 588.00p 604.00p 59522
06/06/2019 590.00p 596.77p 590.00p 594.00p 49082
05/06/2019 596.00p 598.00p 586.00p 588.00p 62347
04/06/2019 588.00p 596.00p 580.00p 596.00p 95138
03/06/2019 590.00p 592.00p 584.00p 590.00p 77231
31/05/2019 590.00p 592.00p 584.00p 592.00p 66604
30/05/2019 586.00p 596.00p 584.00p 596.00p 152670
29/05/2019 584.00p 586.40p 582.00p 584.00p 82130
28/05/2019 592.00p 601.27p 590.00p 592.00p 92721
24/05/2019 586.00p 598.00p 586.00p 598.00p 93622
23/05/2019 592.00p 599.60p 586.00p 586.00p 111211
22/05/2019 606.00p 606.00p 598.00p 598.00p 217073
21/05/2019 606.00p 606.00p 600.00p 606.00p 99925
20/05/2019 604.00p 612.00p 598.00p 602.00p 212328
17/05/2019 610.00p 610.00p 600.00p 604.00p 67662
16/05/2019 600.00p 608.74p 600.00p 606.00p 223362
15/05/2019 606.00p 607.94p 598.91p 604.00p 68685
14/05/2019 602.00p 608.00p 598.00p 606.00p 88789
13/05/2019 596.00p 604.84p 594.00p 596.00p 172897
10/05/2019 600.00p 608.00p 596.00p 600.00p 136056
09/05/2019 598.00p 600.00p 594.00p 600.00p 109691
08/05/2019 598.00p 606.00p 596.00p 602.00p 258397
07/05/2019 608.00p 610.00p 596.00p 598.00p 200304
03/05/2019 600.00p 610.00p 600.00p 604.00p 132583
02/05/2019 610.00p 610.96p 607.82p 610.00p 75440
01/05/2019 610.00p 612.32p 608.00p 608.00p 573632
30/04/2019 618.00p 621.40p 611.18p 614.00p 131846
29/04/2019 612.00p 622.00p 612.00p 616.00p 269793
26/04/2019 612.00p 620.00p 612.00p 616.00p 151044
25/04/2019 618.00p 622.00p 616.00p 618.00p 159214
24/04/2019 616.00p 620.00p 612.34p 618.00p 436573
23/04/2019 600.00p 616.00p 596.00p 616.00p 555650
18/04/2019 602.00p 602.00p 594.00p 598.00p 106000
17/04/2019 600.00p 602.63p 592.00p 592.00p 89625
16/04/2019 600.00p 604.00p 597.60p 600.00p 79503
15/04/2019 602.00p 602.00p 593.10p 598.00p 134613
12/04/2019 592.00p 600.00p 592.00p 596.00p 74227
11/04/2019 598.00p 600.00p 592.00p 598.00p 115022
10/04/2019 600.00p 600.00p 592.00p 596.00p 92554
09/04/2019 596.00p 600.00p 592.32p 596.00p 100823
08/04/2019 598.00p 600.00p 594.00p 594.00p 183505
05/04/2019 594.00p 600.80p 594.00p 598.00p 98629
04/04/2019 600.00p 600.00p 593.75p 596.00p 141207
03/04/2019 588.00p 602.00p 588.00p 602.00p 111056
02/04/2019 600.00p 600.00p 589.00p 600.00p 204259
01/04/2019 610.00p 610.00p 592.00p 598.00p 242909
29/03/2019 596.00p 608.00p 591.96p 606.00p 2414373
28/03/2019 584.00p 598.00p 580.60p 596.00p 285198
27/03/2019 582.00p 587.04p 574.78p 580.00p 167550
26/03/2019 578.00p 584.00p 575.00p 580.00p 105570
25/03/2019 572.00p 586.00p 572.00p 576.00p 114606
22/03/2019 584.00p 588.00p 576.00p 576.00p 122850
21/03/2019 586.00p 588.00p 580.00p 588.00p 124629
20/03/2019 584.00p 584.00p 579.24p 584.00p 146529
19/03/2019 580.00p 584.00p 575.05p 582.00p 236434
18/03/2019 564.00p 579.48p 564.00p 576.00p 146555
15/03/2019 564.00p 572.00p 564.00p 572.00p 131605
14/03/2019 574.00p 574.00p 564.18p 566.00p 64921
13/03/2019 580.00p 584.00p 572.00p 574.00p 171469
12/03/2019 584.00p 590.00p 580.00p 580.00p 108272
11/03/2019 592.00p 592.00p 582.00p 582.00p 101162
08/03/2019 584.00p 588.00p 580.00p 582.00p 70652
07/03/2019 588.00p 594.00p 586.76p 588.00p 223090
06/03/2019 592.00p 594.00p 588.00p 590.00p 81452
05/03/2019 588.00p 594.00p 582.00p 594.00p 82301
04/03/2019 586.00p 592.00p 582.58p 588.00p 111516
01/03/2019 582.00p 590.00p 581.21p 586.00p 52571
28/02/2019 586.00p 594.00p 580.66p 584.00p 92611
27/02/2019 588.00p 594.00p 582.80p 592.00p 41369
26/02/2019 586.00p 590.72p 580.00p 590.00p 73572
25/02/2019 586.00p 598.00p 584.20p 590.00p 51188
22/02/2019 592.00p 595.90p 584.00p 586.00p 114200
21/02/2019 600.00p 600.00p 590.00p 598.00p 97531
20/02/2019 598.00p 600.00p 590.24p 594.00p 64906
19/02/2019 596.00p 598.00p 586.79p 596.00p 69394
18/02/2019 588.00p 596.00p 585.20p 591.00p 58727
15/02/2019 584.00p 590.00p 578.00p 587.00p 73742
14/02/2019 592.00p 594.04p 580.00p 584.00p 97396
13/02/2019 596.00p 600.00p 590.00p 592.00p 74446
12/02/2019 592.00p 600.00p 588.00p 588.00p 104191
11/02/2019 596.00p 598.00p 590.00p 590.00p 62539
08/02/2019 592.00p 592.00p 586.72p 592.00p 66134
07/02/2019 608.00p 608.00p 594.10p 598.00p 82607
06/02/2019 604.00p 604.00p 596.20p 600.00p 47282
05/02/2019 592.00p 602.36p 588.16p 598.00p 71949
04/02/2019 586.00p 592.00p 578.66p 592.00p 91102
01/02/2019 588.00p 592.00p 576.00p 582.00p 104003
31/01/2019 588.00p 588.00p 576.00p 580.00p 140685
30/01/2019 578.00p 584.00p 574.00p 578.00p 57816
29/01/2019 584.00p 584.00p 576.04p 578.00p 45183
28/01/2019 580.00p 581.50p 574.00p 576.00p 76158
25/01/2019 588.00p 588.00p 579.50p 580.00p 128693
24/01/2019 586.00p 586.00p 576.00p 582.00p 98647
23/01/2019 582.00p 582.00p 575.76p 582.00p 95867
22/01/2019 576.00p 580.00p 570.04p 576.00p 70751
21/01/2019 574.00p 576.00p 566.00p 574.00p 59758
18/01/2019 570.00p 574.00p 565.47p 568.00p 129524
17/01/2019 560.00p 568.00p 554.00p 566.00p 73017
16/01/2019 564.00p 571.58p 562.00p 564.00p 48841
15/01/2019 566.00p 569.74p 564.00p 564.00p 64455
14/01/2019 566.00p 570.89p 562.62p 568.00p 117727
11/01/2019 566.00p 576.00p 565.60p 570.00p 65266
10/01/2019 568.00p 568.00p 562.00p 568.00p 66173
09/01/2019 556.00p 566.00p 556.00p 560.00p 108673
08/01/2019 550.00p 562.00p 546.80p 552.00p 87842
07/01/2019 542.00p 554.56p 542.00p 544.00p 76103
04/01/2019 538.00p 548.00p 534.00p 544.00p 88612
03/01/2019 542.00p 542.00p 534.88p 538.00p 63814
02/01/2019 536.00p 542.00p 532.00p 542.00p 67398
31/12/2018 540.00p 543.60p 536.46p 540.00p 20071
28/12/2018 538.00p 544.00p 534.00p 534.00p 38048
27/12/2018 540.00p 541.84p 528.00p 534.00p 197794
24/12/2018 538.00p 540.00p 532.88p 540.00p 37344
21/12/2018 540.00p 546.00p 530.00p 546.00p 113359
20/12/2018 538.00p 542.00p 530.00p 542.00p 109225
19/12/2018 542.00p 547.44p 540.00p 544.00p 60544
18/12/2018 542.00p 552.36p 540.00p 546.00p 54113
17/12/2018 558.00p 561.40p 548.00p 548.00p 60835
14/12/2018 560.00p 566.00p 554.00p 554.00p 69932
13/12/2018 554.00p 568.00p 554.00p 568.00p 114024
12/12/2018 554.00p 556.00p 545.28p 556.00p 61187
11/12/2018 554.00p 555.94p 543.22p 550.00p 57773
10/12/2018 550.00p 557.60p 542.00p 542.00p 114117
07/12/2018 560.00p 560.96p 550.00p 556.00p 60535
06/12/2018 558.00p 559.30p 550.00p 550.00p 99173
05/12/2018 562.00p 567.62p 562.00p 566.00p 64425
04/12/2018 568.00p 574.00p 568.00p 568.00p 65113
03/12/2018 572.00p 580.00p 566.00p 576.00p 58566
30/11/2018 570.00p 570.00p 564.00p 564.00p 59475
29/11/2018 566.00p 570.00p 566.00p 566.00p 81782
28/11/2018 566.00p 566.00p 560.00p 564.00p 84764
27/11/2018 556.00p 566.00p 556.00p 563.00p 86611
26/11/2018 558.00p 560.00p 552.80p 560.00p 62438
23/11/2018 556.00p 557.84p 551.14p 554.00p 38733
22/11/2018 556.00p 556.00p 550.00p 550.00p 23896
21/11/2018 550.00p 561.04p 550.00p 556.00p 44079
20/11/2018 556.00p 562.00p 550.00p 550.00p 80195
19/11/2018 562.00p 562.00p 556.00p 558.00p 53470
16/11/2018 562.00p 568.00p 562.00p 562.00p 58437
15/11/2018 562.00p 572.00p 558.00p 572.00p 117726
14/11/2018 572.00p 572.00p 560.00p 560.00p 48568
13/11/2018 562.00p 572.00p 562.00p 570.00p 96731
12/11/2018 574.00p 577.45p 562.00p 562.00p 120641
09/11/2018 580.00p 584.00p 572.00p 572.00p 35470
08/11/2018 588.00p 588.00p 580.00p 588.00p 47264
07/11/2018 578.00p 582.65p 578.00p 580.00p 29859
06/11/2018 580.00p 585.20p 576.00p 576.00p 83988
05/11/2018 590.00p 590.00p 574.00p 580.00p 66124
02/11/2018 588.00p 590.00p 580.00p 582.00p 73056

*Close Price adjusted for both dividends and splits