LightwaveRF (LWRF) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/01/2013 23.85p 23.85p 22.45p 23.85p 0
09/01/2013 23.85p 23.85p 22.45p 23.85p 1069
08/01/2013 23.85p 23.85p 22.45p 23.85p 18174
07/01/2013 24.32p 24.32p 23.38p 23.85p 7291
04/01/2013 24.32p 24.32p 23.38p 24.32p 1882
03/01/2013 24.32p 24.44p 23.38p 24.32p 17069
02/01/2013 24.32p 24.41p 21.05p 24.32p 16678
31/12/2012 24.32p 24.41p 24.32p 24.32p 1099
28/12/2012 24.32p 24.44p 24.32p 24.32p 1881
27/12/2012 24.32p 24.55p 23.85p 24.32p 0
24/12/2012 23.85p 24.55p 23.85p 24.32p 4073
21/12/2012 23.85p 24.23p 23.38p 23.85p 0
20/12/2012 23.85p 24.23p 23.38p 23.85p 21382
19/12/2012 23.85p 24.32p 23.85p 23.85p 0
18/12/2012 23.85p 24.32p 23.85p 23.85p 9293
17/12/2012 23.85p 23.85p 22.92p 23.85p 6946
14/12/2012 22.22p 22.82p 21.98p 22.68p 10691
13/12/2012 26.89p 26.89p 21.05p 22.22p 49373
12/12/2012 27.36p 27.36p 25.72p 26.89p 15358
11/12/2012 27.36p 27.36p 26.66p 27.36p 0
10/12/2012 27.36p 27.36p 26.66p 27.36p 0
07/12/2012 27.36p 27.36p 26.66p 27.36p 535
06/12/2012 27.36p 27.36p 27.36p 27.36p 175
05/12/2012 27.36p 27.36p 26.66p 27.36p 14326
04/12/2012 27.36p 27.36p 24.79p 27.36p 0
03/12/2012 27.36p 27.36p 24.79p 27.36p 46854
30/11/2012 27.36p 27.36p 26.66p 27.36p 7739
29/11/2012 27.36p 27.36p 26.66p 27.36p 1069
28/11/2012 27.36p 27.36p 26.66p 27.36p 7792
27/11/2012 27.13p 27.36p 26.38p 27.36p 0
26/11/2012 26.42p 27.13p 26.38p 27.13p 3421
23/11/2012 26.19p 26.66p 26.19p 26.42p 30654
22/11/2012 26.19p 26.66p 26.19p 26.19p 42763
21/11/2012 26.19p 26.19p 25.72p 26.19p 10456
20/11/2012 26.19p 26.19p 25.72p 26.19p 14732
19/11/2012 26.19p 26.19p 25.96p 26.19p 6090
16/11/2012 26.19p 26.19p 25.96p 26.19p 182
15/11/2012 26.19p 26.42p 25.72p 26.19p 0
14/11/2012 26.19p 26.42p 25.72p 26.19p 6275
13/11/2012 26.19p 26.66p 26.19p 26.19p 421
12/11/2012 26.19p 26.89p 26.19p 26.19p 0
09/11/2012 26.89p 26.89p 26.19p 26.19p 14005
08/11/2012 31.57p 31.57p 26.42p 26.89p 49816
07/11/2012 32.74p 32.74p 28.06p 31.57p 10691
06/11/2012 31.57p 32.74p 30.40p 32.74p 10955
05/11/2012 31.57p 32.74p 30.40p 31.57p 0
02/11/2012 32.74p 32.74p 30.40p 31.57p 5345
01/11/2012 32.74p 32.74p 30.47p 32.74p 5399
31/10/2012 32.74p 32.74p 30.40p 32.74p 0
30/10/2012 32.74p 32.74p 30.40p 32.74p 0
29/10/2012 32.74p 32.74p 30.40p 32.74p 0
26/10/2012 32.74p 32.74p 30.40p 32.74p 0
25/10/2012 32.74p 32.74p 30.40p 32.74p 0
24/10/2012 32.74p 32.74p 30.40p 32.74p 855
23/10/2012 32.74p 32.74p 30.52p 32.74p 0
22/10/2012 32.74p 32.74p 30.52p 32.74p 363
19/10/2012 32.74p 32.74p 30.40p 32.74p 1711
18/10/2012 32.74p 32.74p 30.40p 32.74p 0
17/10/2012 31.10p 32.74p 30.40p 32.74p 779
16/10/2012 30.63p 30.63p 30.40p 30.63p 1190
15/10/2012 30.63p 32.74p 30.40p 30.63p 10691
12/10/2012 30.63p 30.63p 30.40p 30.63p 10944
11/10/2012 30.63p 30.63p 29.00p 30.63p 12508
10/10/2012 30.63p 30.63p 30.59p 30.63p 8560
09/10/2012 30.87p 30.87p 30.40p 30.63p 4704
08/10/2012 30.87p 30.87p 30.59p 30.87p 774
05/10/2012 30.87p 30.87p 30.40p 30.87p 2885
04/10/2012 30.87p 30.87p 30.49p 30.87p 157
03/10/2012 30.87p 30.87p 30.40p 30.87p 2854
02/10/2012 30.87p 31.10p 30.40p 30.87p 0
01/10/2012 31.10p 31.10p 30.40p 30.87p 5345
28/09/2012 31.34p 31.34p 30.87p 31.10p 5794
27/09/2012 31.34p 31.34p 30.88p 31.34p 535
26/09/2012 31.34p 31.34p 30.87p 31.34p 5345
25/09/2012 31.34p 31.34p 31.01p 31.34p 2138
24/09/2012 31.34p 33.21p 30.96p 31.34p 0
21/09/2012 33.21p 33.21p 30.96p 31.34p 24740
20/09/2012 32.27p 32.50p 32.18p 32.27p 6415
19/09/2012 32.74p 32.74p 32.04p 32.27p 3742
18/09/2012 36.25p 36.25p 30.40p 32.74p 14732
17/09/2012 36.25p 36.25p 35.31p 36.25p 342
14/09/2012 36.25p 36.25p 35.08p 36.25p 641
13/09/2012 36.25p 36.25p 34.14p 36.25p 0
12/09/2012 36.25p 36.25p 34.14p 36.25p 10691
11/09/2012 36.25p 36.25p 35.08p 36.25p 267
10/09/2012 36.25p 36.25p 36.25p 36.25p 3207
07/09/2012 36.25p 36.25p 35.08p 36.25p 0
06/09/2012 36.25p 36.25p 35.08p 36.25p 564
05/09/2012 36.25p 36.25p 35.08p 36.25p 5351
04/09/2012 36.25p 36.25p 32.74p 36.25p 16054
03/09/2012 36.25p 36.25p 35.08p 36.25p 0
31/08/2012 36.25p 36.25p 35.08p 36.25p 321
30/08/2012 36.25p 36.25p 35.08p 36.25p 5751
29/08/2012 36.25p 36.25p 35.08p 36.25p 4397
28/08/2012 36.25p 36.25p 32.74p 36.25p 8200
24/08/2012 36.25p 36.25p 35.61p 36.25p 10929
23/08/2012 36.25p 36.25p 32.74p 36.25p 0
22/08/2012 33.44p 33.44p 32.74p 33.44p 1625
21/08/2012 33.44p 33.44p 32.74p 33.44p 428
20/08/2012 33.44p 35.08p 32.74p 33.44p 0
17/08/2012 35.08p 35.08p 32.74p 33.44p 4276
16/08/2012 33.44p 33.44p 32.74p 33.44p 0
15/08/2012 33.44p 33.44p 32.74p 33.44p 17105
14/08/2012 33.44p 33.44p 32.74p 33.44p 428
13/08/2012 33.44p 33.44p 32.74p 33.44p 13791
10/08/2012 33.44p 33.44p 30.40p 33.44p 32607
09/08/2012 33.44p 33.44p 32.74p 33.44p 1588
08/08/2012 33.44p 33.44p 32.74p 33.44p 0
07/08/2012 33.44p 33.44p 32.74p 33.44p 3421
06/08/2012 33.44p 33.79p 32.74p 33.44p 9748
03/08/2012 36.25p 36.25p 31.80p 33.44p 94359
02/08/2012 36.25p 36.25p 35.31p 36.25p 0
01/08/2012 36.25p 36.25p 35.31p 36.25p 2455
31/07/2012 36.25p 36.25p 35.31p 36.25p 0
30/07/2012 36.25p 36.25p 35.31p 36.25p 641
27/07/2012 36.25p 37.42p 35.08p 36.25p 46490
26/07/2012 36.25p 36.25p 35.54p 36.25p 0
25/07/2012 36.25p 36.25p 35.54p 36.25p 0
24/07/2012 36.25p 36.25p 35.54p 36.25p 1924
23/07/2012 36.25p 36.25p 35.54p 36.25p 748
20/07/2012 36.25p 36.25p 35.31p 36.25p 45450
19/07/2012 36.25p 36.25p 35.08p 36.25p 0
18/07/2012 36.25p 36.25p 35.08p 36.25p 1069
17/07/2012 36.25p 36.25p 35.08p 36.25p 0
16/07/2012 36.25p 36.25p 35.08p 36.25p 0
13/07/2012 36.25p 36.25p 35.08p 36.25p 4274
12/07/2012 36.25p 36.25p 36.25p 36.25p 9575
11/07/2012 36.25p 36.25p 35.08p 36.25p 362
10/07/2012 36.25p 36.25p 35.08p 36.25p 1283
09/07/2012 36.25p 36.25p 35.08p 36.25p 0
06/07/2012 36.25p 36.25p 35.08p 36.25p 0
05/07/2012 36.25p 36.25p 35.08p 36.25p 93
04/07/2012 36.25p 36.25p 35.08p 36.25p 18666
03/07/2012 36.25p 36.25p 36.25p 36.25p 4081
02/07/2012 36.25p 36.25p 36.25p 36.25p 518
29/06/2012 36.25p 36.25p 35.08p 36.25p 0
28/06/2012 36.25p 36.25p 35.08p 36.25p 0
27/06/2012 36.25p 36.25p 35.08p 36.25p 2715
26/06/2012 37.42p 38.58p 23.38p 36.25p 0
25/06/2012 38.58p 38.58p 23.38p 37.42p 36924
22/06/2012 38.58p 38.58p 37.42p 38.58p 10370
21/06/2012 38.58p 38.58p 37.42p 38.58p 3635
20/06/2012 38.58p 38.58p 37.42p 38.58p 1711
19/06/2012 38.58p 39.29p 37.42p 38.58p 7042
18/06/2012 36.25p 36.25p 35.08p 36.25p 4276
15/06/2012 36.95p 36.95p 36.25p 36.25p 33251
14/06/2012 39.05p 39.05p 36.25p 36.95p 18328
13/06/2012 39.05p 39.05p 37.65p 39.05p 0
12/06/2012 39.05p 39.05p 37.65p 39.05p 5666
11/06/2012 40.92p 40.92p 37.42p 39.05p 6521
08/06/2012 42.09p 42.09p 39.75p 40.92p 49402
07/06/2012 42.09p 43.73p 39.99p 42.09p 0
06/06/2012 43.73p 43.73p 39.99p 42.09p 535
01/06/2012 40.92p 40.92p 38.23p 39.75p 21549
31/05/2012 40.92p 41.39p 39.99p 40.92p 4378
30/05/2012 40.92p 40.92p 39.99p 40.92p 0
29/05/2012 40.92p 40.92p 39.99p 40.92p 2316
28/05/2012 40.92p 41.48p 39.99p 40.92p 3002
25/05/2012 40.92p 41.62p 39.75p 40.92p 0
24/05/2012 40.92p 41.62p 39.75p 40.92p 0
23/05/2012 40.92p 41.62p 39.75p 40.92p 0
22/05/2012 40.92p 41.62p 39.75p 40.92p 23150
21/05/2012 40.92p 40.92p 40.06p 40.92p 1069
18/05/2012 42.79p 42.79p 40.06p 40.92p 7911
17/05/2012 42.79p 43.26p 42.79p 42.79p 10691
16/05/2012 43.73p 43.73p 42.56p 42.79p 4294
15/05/2012 43.73p 43.73p 42.33p 43.73p 1110
14/05/2012 45.60p 45.60p 43.73p 43.73p 21336
11/05/2012 45.60p 45.60p 44.43p 45.60p 11576
10/05/2012 45.60p 45.60p 44.43p 45.60p 2138
09/05/2012 45.60p 45.79p 45.60p 45.60p 4320
08/05/2012 45.60p 45.60p 44.45p 45.60p 15019
04/05/2012 45.60p 45.60p 44.43p 45.60p 27281
03/05/2012 45.60p 45.65p 45.60p 45.60p 0
02/05/2012 45.60p 45.65p 45.60p 45.60p 0
01/05/2012 45.60p 45.65p 45.60p 45.60p 1062
30/04/2012 44.43p 45.83p 44.43p 45.60p 1636
27/04/2012 46.30p 46.30p 42.56p 45.60p 30590
26/04/2012 46.30p 46.30p 42.56p 46.30p 1423
25/04/2012 46.30p 46.77p 45.83p 46.30p 1425
24/04/2012 46.30p 46.30p 45.83p 46.30p 1817
23/04/2012 45.60p 46.77p 44.90p 46.30p 66283
20/04/2012 45.13p 45.13p 43.54p 45.13p 0
19/04/2012 45.13p 45.13p 43.54p 45.13p 0
18/04/2012 45.13p 45.13p 43.54p 45.13p 27796
17/04/2012 45.13p 45.60p 39.75p 45.13p 0
16/04/2012 45.60p 45.60p 39.75p 45.13p 18533
13/04/2012 45.60p 46.77p 42.09p 45.60p 0
12/04/2012 45.60p 46.77p 42.09p 45.60p 0
11/04/2012 45.60p 46.77p 42.09p 45.60p 0
10/04/2012 45.60p 46.77p 42.09p 45.60p 0
05/04/2012 45.60p 46.77p 42.09p 45.60p 0
04/04/2012 46.77p 46.77p 42.09p 45.60p 25872
03/04/2012 47.94p 47.94p 44.66p 46.77p 26727
02/04/2012 47.94p 47.94p 46.77p 47.94p 22986
30/03/2012 47.94p 47.94p 46.77p 47.94p 9550
29/03/2012 47.94p 47.94p 46.77p 47.94p 2138
28/03/2012 47.94p 47.94p 47.24p 47.94p 6949
27/03/2012 47.94p 47.94p 47.24p 47.94p 13214
26/03/2012 46.77p 48.13p 46.77p 47.94p 7697

*Close Price adjusted for both dividends and splits