LightwaveRF (LWRF) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LightwaveRF

Date Open High Low Close* Volume
21/02/2020 1.00p 1.70p 0.50p 0.63p 927123
20/02/2020 1.00p 1.40p 0.50p 1.00p 1786533
19/02/2020 1.55p 1.55p 0.59p 0.90p 5565659
18/02/2020 2.40p 2.70p 1.40p 1.55p 1196811
17/02/2020 2.55p 2.70p 2.00p 2.40p 139251
14/02/2020 2.15p 2.88p 1.87p 2.55p 461869
13/02/2020 2.00p 2.45p 1.51p 2.15p 682433
12/02/2020 2.10p 2.70p 1.85p 2.00p 665661
11/02/2020 1.25p 3.40p 1.11p 2.10p 2452829
10/02/2020 1.75p 1.90p 1.03p 1.25p 690332
07/02/2020 1.25p 2.00p 1.00p 1.75p 1252365
06/02/2020 1.35p 1.49p 1.03p 1.25p 671567
05/02/2020 1.45p 1.50p 1.20p 1.35p 191486
04/02/2020 1.75p 1.75p 1.26p 1.45p 387940
03/02/2020 1.75p 1.85p 1.10p 1.75p 545249
31/01/2020 1.75p 1.85p 1.50p 1.75p 351516
30/01/2020 1.75p 1.90p 1.50p 1.75p 1844027
29/01/2020 1.75p 1.75p 1.50p 1.60p 480741
28/01/2020 1.75p 1.99p 1.57p 1.75p 361787
27/01/2020 2.25p 2.25p 1.50p 1.75p 746326
24/01/2020 4.25p 4.40p 2.00p 2.25p 206707
23/01/2020 4.25p 4.25p 4.04p 4.25p 1000
22/01/2020 4.25p 4.25p 4.04p 4.25p 36870
21/01/2020 3.75p 4.25p 3.50p 4.25p 187254
20/01/2020 4.75p 4.80p 4.56p 4.75p 13714
17/01/2020 4.75p 4.75p 4.75p 4.75p 0
16/01/2020 4.75p 4.94p 4.55p 4.75p 45057
15/01/2020 4.75p 4.75p 4.75p 4.75p 0
14/01/2020 4.75p 4.94p 4.55p 4.75p 14438
13/01/2020 4.75p 4.94p 4.75p 4.75p 10721
10/01/2020 4.75p 4.94p 4.55p 4.75p 11129
09/01/2020 4.75p 4.75p 4.66p 4.75p 33916
08/01/2020 4.75p 4.75p 4.66p 4.75p 2425
07/01/2020 4.75p 4.95p 4.66p 4.75p 17668
06/01/2020 4.75p 4.75p 4.59p 4.75p 12262
03/01/2020 4.75p 4.75p 4.59p 4.75p 16000
02/01/2020 4.75p 4.98p 4.59p 4.75p 59018
31/12/2019 4.75p 4.75p 4.59p 4.75p 8780
30/12/2019 4.75p 4.75p 4.59p 4.75p 20000
27/12/2019 4.75p 4.94p 4.75p 4.75p 1772
24/12/2019 4.75p 4.75p 4.75p 4.75p 0
23/12/2019 4.75p 4.88p 4.75p 4.75p 10000
20/12/2019 4.75p 4.90p 4.50p 4.75p 180837
19/12/2019 4.75p 4.90p 4.51p 4.75p 14177
18/12/2019 5.63p 5.63p 4.51p 4.75p 195859
17/12/2019 4.75p 7.40p 4.60p 5.63p 1049226
16/12/2019 3.80p 3.80p 3.15p 3.25p 80129
13/12/2019 3.80p 3.80p 3.80p 3.80p 0
12/12/2019 3.80p 3.80p 3.61p 3.80p 6100
11/12/2019 4.05p 4.05p 3.60p 3.80p 42060
10/12/2019 4.25p 4.25p 3.62p 4.05p 17507
09/12/2019 4.25p 4.50p 4.00p 4.25p 163890
06/12/2019 2.40p 5.70p 2.40p 4.25p 662597
05/12/2019 2.25p 2.80p 2.13p 2.40p 204148
04/12/2019 2.25p 2.49p 2.10p 2.25p 17667
03/12/2019 2.10p 2.50p 2.08p 2.25p 62454
02/12/2019 1.85p 2.20p 1.85p 2.10p 130828
29/11/2019 2.75p 2.75p 1.84p 1.85p 149725
28/11/2019 2.75p 2.75p 2.75p 2.75p 0
27/11/2019 2.75p 2.75p 2.51p 2.75p 3527
26/11/2019 2.75p 2.75p 2.73p 2.75p 10198
25/11/2019 2.75p 2.75p 2.75p 2.75p 0
22/11/2019 3.00p 3.00p 2.53p 2.75p 366721
21/11/2019 3.60p 3.60p 3.00p 3.00p 51498
20/11/2019 3.60p 3.60p 3.50p 3.60p 30445
19/11/2019 4.10p 4.10p 3.15p 3.60p 159488
18/11/2019 4.00p 4.40p 3.70p 4.10p 58738
15/11/2019 4.00p 4.00p 4.00p 4.00p 0
14/11/2019 4.00p 4.09p 4.00p 4.00p 16845
13/11/2019 4.00p 4.00p 4.00p 4.00p 0
12/11/2019 4.00p 4.00p 3.70p 4.00p 8163
11/11/2019 4.00p 4.10p 4.00p 4.00p 20000
08/11/2019 4.15p 4.15p 3.99p 4.00p 43586
07/11/2019 4.15p 4.15p 4.02p 4.15p 288000
06/11/2019 4.15p 4.15p 4.00p 4.15p 45771
05/11/2019 4.25p 4.25p 3.70p 4.15p 232653
04/11/2019 3.75p 4.50p 3.60p 4.25p 596227
01/11/2019 6.38p 6.38p 6.00p 6.13p 36764
31/10/2019 6.38p 6.38p 6.38p 6.38p 0
30/10/2019 6.38p 6.38p 6.25p 6.38p 34970
29/10/2019 6.38p 6.38p 6.38p 6.38p 0
28/10/2019 6.25p 6.38p 6.22p 6.38p 173365
25/10/2019 6.25p 6.25p 6.00p 6.25p 11540
24/10/2019 6.25p 6.25p 6.25p 6.25p 161226
23/10/2019 6.38p 6.38p 6.00p 6.25p 40493
22/10/2019 6.38p 6.38p 6.30p 6.38p 19492
21/10/2019 6.63p 6.63p 6.02p 6.38p 21500
18/10/2019 6.75p 6.75p 6.50p 6.63p 27098
17/10/2019 6.75p 6.75p 6.50p 6.75p 252
16/10/2019 6.75p 6.75p 6.50p 6.75p 31549
15/10/2019 6.75p 6.75p 6.50p 6.75p 4333
14/10/2019 6.75p 6.75p 6.53p 6.75p 13000
11/10/2019 6.75p 6.75p 6.75p 6.75p 0
10/10/2019 6.75p 6.75p 6.31p 6.75p 28126
09/10/2019 6.75p 6.75p 6.00p 6.75p 32062
08/10/2019 6.75p 6.75p 6.75p 6.75p 0
07/10/2019 6.75p 6.85p 6.62p 6.75p 68376
04/10/2019 6.75p 6.75p 6.50p 6.75p 3311
03/10/2019 6.75p 6.75p 6.75p 6.75p 0
02/10/2019 6.75p 6.75p 6.51p 6.75p 229
01/10/2019 6.75p 6.75p 6.75p 6.75p 0
30/09/2019 6.75p 6.75p 6.50p 6.75p 65815
27/09/2019 6.75p 6.75p 6.75p 6.75p 0
26/09/2019 6.75p 6.75p 6.75p 6.75p 0
25/09/2019 6.75p 7.00p 6.52p 6.75p 332
24/09/2019 6.75p 6.75p 6.51p 6.75p 1019
23/09/2019 6.75p 6.75p 6.75p 6.75p 0
20/09/2019 7.00p 7.00p 6.51p 6.75p 12198
19/09/2019 6.75p 6.75p 6.51p 6.75p 30000
18/09/2019 6.75p 6.75p 6.50p 6.75p 51753
17/09/2019 6.75p 6.75p 6.50p 6.75p 27295
16/09/2019 6.75p 6.75p 6.50p 6.75p 20029
13/09/2019 6.75p 7.00p 6.51p 6.75p 128493
12/09/2019 6.75p 6.75p 6.60p 6.75p 4388
11/09/2019 6.75p 6.75p 6.64p 6.75p 21337
10/09/2019 6.63p 6.75p 6.59p 6.75p 27835
09/09/2019 6.63p 6.63p 6.63p 6.63p 0
06/09/2019 6.63p 6.63p 6.50p 6.63p 15000
05/09/2019 6.63p 6.63p 6.63p 6.63p 0
04/09/2019 6.63p 6.63p 6.58p 6.63p 31808
03/09/2019 6.63p 6.63p 6.50p 6.63p 31232
02/09/2019 6.88p 6.88p 6.59p 6.63p 12587
30/08/2019 7.13p 7.13p 6.38p 6.88p 73545
29/08/2019 7.13p 7.13p 7.13p 7.13p 0
28/08/2019 7.13p 7.14p 6.75p 7.13p 15625
27/08/2019 7.13p 7.13p 7.13p 7.13p 0
23/08/2019 7.25p 7.25p 7.00p 7.13p 23785
22/08/2019 7.25p 7.25p 7.00p 7.25p 66361
21/08/2019 7.25p 7.25p 7.00p 7.25p 5235
20/08/2019 7.25p 7.25p 7.01p 7.25p 350
19/08/2019 7.25p 7.25p 7.01p 7.25p 678
16/08/2019 7.88p 7.88p 7.00p 7.25p 34031
15/08/2019 7.88p 7.88p 7.88p 7.88p 0
14/08/2019 8.00p 8.00p 7.50p 7.88p 25000
13/08/2019 8.00p 8.00p 8.00p 8.00p 1175
12/08/2019 8.00p 8.00p 8.00p 8.00p 13800
09/08/2019 8.00p 8.00p 8.00p 8.00p 2500
08/08/2019 8.00p 8.00p 7.55p 8.00p 17350
07/08/2019 8.00p 8.00p 7.55p 8.00p 24883
06/08/2019 8.00p 8.00p 8.00p 8.00p 0
05/08/2019 8.00p 8.10p 7.55p 8.00p 5039
02/08/2019 8.00p 8.00p 7.50p 8.00p 20351
01/08/2019 8.00p 8.00p 7.55p 8.00p 5276
31/07/2019 8.00p 8.00p 8.00p 8.00p 0
30/07/2019 8.00p 8.00p 7.59p 8.00p 21856
29/07/2019 8.00p 8.22p 7.85p 8.00p 42191
26/07/2019 8.00p 8.21p 7.80p 8.00p 136974
25/07/2019 8.00p 8.22p 8.00p 8.00p 499
24/07/2019 8.00p 8.22p 7.75p 8.00p 9976
23/07/2019 8.00p 8.25p 8.00p 8.00p 24000
22/07/2019 8.25p 8.40p 7.88p 8.00p 52386
19/07/2019 8.25p 8.25p 8.00p 8.25p 2751
18/07/2019 8.50p 8.70p 8.00p 8.25p 43420
17/07/2019 8.50p 8.75p 8.20p 8.50p 21196
16/07/2019 8.50p 8.75p 8.50p 8.50p 15508
15/07/2019 8.75p 9.00p 8.50p 8.50p 192578
12/07/2019 8.13p 8.13p 7.78p 8.13p 8838
11/07/2019 8.38p 8.38p 7.78p 8.13p 19868
10/07/2019 8.38p 8.72p 8.00p 8.38p 71442
09/07/2019 8.75p 8.75p 8.04p 8.38p 90832
08/07/2019 8.75p 8.75p 8.64p 8.75p 19289
05/07/2019 8.75p 9.00p 8.50p 8.75p 149243
04/07/2019 8.75p 8.88p 8.50p 8.75p 102417
03/07/2019 7.75p 8.90p 7.75p 8.75p 124762
02/07/2019 7.13p 7.93p 6.75p 7.75p 333538
01/07/2019 7.25p 7.60p 7.00p 7.13p 358470
28/06/2019 6.38p 6.38p 6.38p 6.38p 0
27/06/2019 6.38p 6.70p 6.11p 6.38p 1367
26/06/2019 6.50p 6.50p 6.10p 6.38p 76085
25/06/2019 7.50p 7.50p 6.20p 6.50p 171775
24/06/2019 7.50p 7.50p 7.00p 7.50p 44696
21/06/2019 7.50p 7.50p 7.10p 7.50p 1525
20/06/2019 7.75p 7.80p 7.10p 7.50p 85048
19/06/2019 7.50p 7.50p 7.05p 7.50p 12000
18/06/2019 7.50p 7.50p 7.05p 7.50p 416
17/06/2019 7.50p 7.50p 7.05p 7.50p 18719
14/06/2019 7.50p 7.50p 7.10p 7.50p 16953
13/06/2019 7.50p 7.50p 7.50p 7.50p 0
12/06/2019 7.50p 7.50p 7.10p 7.50p 12453
11/06/2019 7.50p 7.50p 7.10p 7.50p 3448
10/06/2019 7.50p 7.50p 7.15p 7.50p 13035
07/06/2019 7.50p 7.80p 7.50p 7.50p 9564
06/06/2019 7.50p 7.90p 7.50p 7.50p 118
05/06/2019 7.50p 7.60p 7.15p 7.50p 27815
04/06/2019 7.50p 7.50p 7.05p 7.50p 115605
03/06/2019 7.75p 7.75p 7.00p 7.50p 158831
31/05/2019 7.25p 7.25p 7.02p 7.25p 26293
30/05/2019 7.25p 7.25p 7.02p 7.25p 11940
29/05/2019 7.25p 7.25p 7.02p 7.25p 8000
28/05/2019 7.25p 7.25p 7.02p 7.25p 8033
24/05/2019 7.25p 7.25p 7.25p 7.25p 11307
23/05/2019 7.25p 7.25p 7.01p 7.25p 76500
22/05/2019 7.25p 7.30p 7.00p 7.25p 23280
21/05/2019 7.25p 7.39p 7.00p 7.25p 20616
20/05/2019 7.75p 7.75p 7.20p 7.25p 22270
17/05/2019 7.75p 7.75p 7.50p 7.75p 27027
16/05/2019 7.75p 7.75p 7.53p 7.75p 909
15/05/2019 7.88p 7.89p 7.60p 7.75p 14954
14/05/2019 7.88p 7.88p 7.88p 7.88p 0
13/05/2019 8.00p 8.08p 7.88p 7.88p 9282

*Close Price adjusted for both dividends and splits