LightwaveRF (LWRF) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/06/2011 40.92p 40.92p 38.35p 40.22p 8553
10/06/2011 40.92p 41.25p 39.75p 40.92p 14112
09/06/2011 40.92p 40.92p 39.75p 40.92p 4276
08/06/2011 42.09p 42.09p 39.99p 40.92p 5035
07/06/2011 38.58p 43.73p 37.88p 42.09p 29362
06/06/2011 38.58p 38.58p 36.25p 37.88p 6419
03/06/2011 38.58p 38.82p 37.42p 38.58p 4157
02/06/2011 38.58p 38.58p 37.42p 38.58p 8766
01/06/2011 38.58p 38.94p 38.58p 38.58p 486
31/05/2011 38.58p 38.58p 37.42p 38.58p 0
27/05/2011 38.58p 38.58p 37.42p 38.58p 0
26/05/2011 38.58p 38.58p 37.42p 38.58p 0
25/05/2011 38.58p 38.58p 37.42p 38.58p 0
24/05/2011 38.58p 38.58p 37.42p 38.58p 0
23/05/2011 38.58p 38.58p 37.42p 38.58p 12815
20/05/2011 38.58p 38.58p 38.58p 38.58p 0
19/05/2011 38.58p 39.52p 38.58p 38.58p 0
18/05/2011 38.58p 39.52p 38.58p 38.58p 9868
17/05/2011 38.58p 38.58p 37.42p 38.58p 1202
16/05/2011 39.29p 39.56p 38.35p 38.58p 13575
13/05/2011 39.29p 39.29p 38.87p 39.29p 13069
12/05/2011 40.92p 40.92p 38.58p 39.29p 22753
11/05/2011 40.92p 41.62p 39.87p 40.92p 22428
10/05/2011 42.09p 43.14p 37.88p 40.92p 39714
09/05/2011 39.75p 46.30p 36.25p 42.09p 156756
06/05/2011 32.74p 39.75p 32.73p 36.25p 36230
05/05/2011 33.91p 33.91p 30.87p 32.74p 3428
04/05/2011 35.08p 35.54p 28.06p 33.91p 28233
03/05/2011 35.08p 35.78p 33.21p 35.08p 8061
28/04/2011 35.08p 35.08p 33.21p 35.08p 0
27/04/2011 35.08p 35.08p 33.21p 35.08p 6198
26/04/2011 35.08p 35.08p 33.21p 35.08p 245
21/04/2011 35.08p 37.42p 32.74p 35.08p 53883
20/04/2011 37.42p 37.42p 32.74p 35.08p 6521
19/04/2011 37.42p 38.35p 35.54p 37.42p 29524
18/04/2011 36.25p 37.42p 35.08p 37.42p 11265
15/04/2011 36.25p 36.95p 36.25p 36.25p 811
14/04/2011 36.25p 38.58p 35.08p 36.25p 0
13/04/2011 38.58p 38.58p 35.08p 36.25p 15492
12/04/2011 40.92p 40.92p 37.42p 38.58p 16197
11/04/2011 42.09p 42.09p 37.42p 40.92p 11216
08/04/2011 40.92p 48.99p 39.75p 42.09p 36403
07/04/2011 37.42p 39.75p 36.39p 39.75p 22871
06/04/2011 36.25p 37.42p 31.80p 37.42p 18929
05/04/2011 37.42p 37.42p 32.74p 36.25p 4255
04/04/2011 37.42p 37.42p 35.08p 37.42p 6628
01/04/2011 38.58p 38.58p 32.74p 37.42p 6949
31/03/2011 36.25p 38.58p 32.74p 38.58p 6659
30/03/2011 36.25p 36.48p 35.08p 36.25p 20069
29/03/2011 32.74p 36.95p 32.74p 36.25p 8542
28/03/2011 32.74p 37.42p 30.87p 32.74p 0
25/03/2011 37.42p 37.42p 30.87p 32.74p 15422
24/03/2011 37.42p 38.58p 32.74p 37.42p 0
23/03/2011 38.58p 38.58p 32.74p 37.42p 2138
22/03/2011 38.58p 39.75p 32.74p 38.58p 17862
21/03/2011 42.09p 42.09p 32.74p 38.58p 13672
18/03/2011 42.09p 42.09p 37.46p 42.09p 0
17/03/2011 40.92p 42.09p 37.46p 42.09p 3263
16/03/2011 40.92p 40.92p 37.46p 40.92p 1133
15/03/2011 40.92p 41.86p 40.92p 40.92p 543
14/03/2011 37.42p 42.09p 37.42p 40.92p 49221
11/03/2011 38.58p 38.58p 36.25p 37.42p 6397
10/03/2011 40.92p 38.58p 35.08p 38.58p 43792
09/03/2011 44.43p 42.09p 35.08p 40.92p 15480
08/03/2011 49.11p 47.94p 42.09p 47.94p 4576
07/03/2011 49.11p 49.11p 44.43p 49.11p 2900
04/03/2011 46.77p 47.23p 45.76p 46.77p 4891
03/03/2011 44.43p 46.77p 43.73p 46.77p 3094
02/03/2011 46.77p 45.37p 42.09p 44.43p 3136
01/03/2011 50.28p 49.11p 44.43p 46.77p 17112
28/02/2011 50.28p 51.45p 44.43p 50.28p 20981
25/02/2011 43.26p 50.98p 42.20p 50.28p 33922
24/02/2011 43.26p 43.26p 39.75p 43.26p 0
23/02/2011 43.26p 43.26p 39.75p 43.26p 1973
22/02/2011 43.26p 43.26p 43.26p 43.26p 94
21/02/2011 43.26p 44.43p 37.42p 43.26p 0
18/02/2011 46.77p 44.55p 37.42p 43.26p 20633
17/02/2011 51.45p 46.77p 35.08p 46.77p 32892
16/02/2011 52.62p 52.62p 46.77p 52.62p 1817
15/02/2011 52.62p 52.62p 46.77p 52.62p 1817
14/02/2011 52.62p 52.62p 46.77p 52.62p 4945
11/02/2011 48.17p 52.62p 48.17p 52.62p 1359
10/02/2011 52.38p 52.62p 52.38p 52.62p 1909
09/02/2011 47.24p 58.46p 46.77p 52.62p 14137
08/02/2011 47.24p 52.62p 47.24p 52.62p 1454
07/02/2011 51.91p 52.62p 48.64p 52.62p 4225
04/02/2011 51.45p 51.45p 46.77p 51.45p 0
03/02/2011 51.45p 51.45p 46.77p 51.45p 0
02/02/2011 46.86p 51.45p 46.77p 51.45p 1809
01/02/2011 51.45p 51.45p 46.86p 51.45p 4731
31/01/2011 51.45p 51.45p 49.11p 51.45p 1069
28/01/2011 51.45p 51.45p 51.45p 51.45p 0
27/01/2011 51.45p 51.45p 49.11p 51.45p 1589
26/01/2011 51.45p 53.55p 51.45p 51.45p 641
25/01/2011 51.45p 51.45p 51.45p 51.45p 0
24/01/2011 51.45p 53.55p 47.94p 51.45p 2138
21/01/2011 53.78p 54.16p 51.45p 51.45p 8018
20/01/2011 53.78p 53.78p 51.45p 53.78p 1090
19/01/2011 54.95p 54.95p 51.45p 53.78p 20893
18/01/2011 51.45p 55.66p 51.45p 54.95p 39476
17/01/2011 51.91p 54.95p 51.45p 51.45p 12107
14/01/2011 51.63p 53.78p 47.24p 51.45p 8721
13/01/2011 46.77p 55.80p 46.77p 51.45p 66602
12/01/2011 48.17p 49.11p 46.77p 49.11p 5391
11/01/2011 48.17p 51.45p 48.17p 51.45p 1788
10/01/2011 56.12p 56.12p 37.42p 51.45p 22613
07/01/2011 60.80p 60.80p 51.45p 56.12p 8479
06/01/2011 54.95p 72.49p 52.62p 60.80p 108509
05/01/2011 52.62p 55.89p 39.75p 54.95p 33296
04/01/2011 53.78p 58.46p 46.77p 52.62p 7591
31/12/2010 51.45p 51.45p 51.45p 51.45p 0
30/12/2010 51.45p 51.45p 51.45p 51.45p 0
29/12/2010 51.45p 51.45p 51.45p 51.45p 0
24/12/2010 51.45p 51.45p 51.45p 51.45p 0
23/12/2010 51.45p 51.45p 51.45p 51.45p 0
22/12/2010 51.45p 51.45p 51.45p 51.45p 0
21/12/2010 51.45p 51.45p 51.45p 51.45p 0
20/12/2010 51.45p 51.45p 51.45p 51.45p 0
17/12/2010 51.45p 51.45p 46.77p 51.45p 16464
16/12/2010 51.45p 55.19p 48.73p 51.45p 6201
15/12/2010 51.45p 51.45p 46.86p 51.45p 476
14/12/2010 51.45p 51.45p 51.45p 51.45p 0
13/12/2010 51.45p 51.45p 51.45p 51.45p 0
10/12/2010 51.45p 54.16p 46.77p 51.45p 5727
09/12/2010 51.45p 54.16p 46.77p 51.45p 2176
08/12/2010 51.45p 55.42p 46.77p 51.45p 7484
07/12/2010 51.45p 53.78p 51.45p 51.45p 17478
06/12/2010 51.45p 51.45p 46.77p 51.45p 1326
03/12/2010 52.62p 52.62p 49.63p 51.45p 2459
02/12/2010 52.62p 53.69p 52.62p 52.62p 2723
01/12/2010 52.62p 53.69p 52.62p 52.62p 904
30/11/2010 53.78p 53.78p 49.11p 52.62p 4276
29/11/2010 53.78p 53.78p 53.78p 53.78p 0
26/11/2010 53.78p 53.78p 53.78p 53.78p 0
25/11/2010 58.46p 58.46p 49.11p 53.78p 13458
24/11/2010 58.46p 59.02p 58.46p 58.46p 1924
23/11/2010 59.63p 59.63p 56.82p 58.46p 3314
22/11/2010 60.80p 60.80p 56.12p 59.63p 5281
19/11/2010 58.46p 65.48p 57.29p 60.80p 15359
18/11/2010 58.46p 58.46p 58.46p 58.46p 0
17/11/2010 51.45p 63.14p 51.45p 58.46p 18011
16/11/2010 57.29p 57.29p 51.45p 51.45p 7484
15/11/2010 57.29p 57.29p 54.25p 57.29p 214
12/11/2010 57.29p 57.29p 53.78p 57.29p 4383
11/11/2010 59.63p 59.63p 53.78p 57.29p 20351
10/11/2010 59.63p 62.20p 57.53p 59.63p 7697
09/11/2010 81.85p 81.85p 52.62p 59.63p 26392
08/11/2010 73.66p 73.66p 65.48p 73.66p 3481
05/11/2010 73.66p 73.66p 65.48p 73.66p 7569
04/11/2010 71.32p 78.10p 68.75p 73.66p 11012
03/11/2010 71.32p 71.32p 60.80p 71.32p 9696
02/11/2010 71.32p 71.32p 70.15p 71.32p 214
01/11/2010 71.32p 71.32p 60.80p 71.32p 3015
29/10/2010 58.46p 81.85p 58.46p 71.32p 50012
28/10/2010 58.46p 61.74p 51.21p 58.46p 5516
27/10/2010 58.46p 58.46p 58.46p 58.46p 0
26/10/2010 58.46p 58.46p 46.77p 58.46p 15417
25/10/2010 58.46p 58.46p 56.12p 58.46p 1069
22/10/2010 58.46p 58.46p 47.70p 58.46p 2138
21/10/2010 58.46p 58.46p 50.04p 58.46p 1924
20/10/2010 58.46p 58.46p 49.58p 58.46p 3635
19/10/2010 58.46p 61.97p 58.46p 58.46p 5043
18/10/2010 63.14p 63.14p 49.11p 58.46p 4348
15/10/2010 63.14p 63.14p 56.26p 63.14p 5153
14/10/2010 63.14p 63.14p 57.57p 63.14p 7626
13/10/2010 64.31p 67.00p 51.45p 63.14p 5174
12/10/2010 61.97p 67.23p 58.46p 64.31p 16726
11/10/2010 63.14p 70.15p 58.46p 61.97p 26435
08/10/2010 52.62p 67.82p 52.62p 63.14p 55857
07/10/2010 51.45p 65.48p 51.45p 52.62p 37423
06/10/2010 56.12p 63.14p 48.45p 51.45p 32084
05/10/2010 42.09p 65.48p 42.09p 56.12p 108514
04/10/2010 40.92p 40.92p 40.92p 40.92p 0
01/10/2010 44.43p 44.43p 30.40p 40.92p 10905
30/09/2010 44.43p 44.43p 44.43p 44.43p 0
29/09/2010 47.94p 47.94p 44.43p 44.43p 3896
28/09/2010 47.94p 47.94p 47.70p 47.94p 5805
27/09/2010 47.94p 47.94p 47.94p 47.94p 0
24/09/2010 47.94p 47.94p 44.45p 47.94p 2584
23/09/2010 59.63p 62.44p 42.09p 47.94p 57468
22/09/2010 40.92p 66.65p 40.92p 59.63p 115087
21/09/2010 40.92p 46.77p 30.40p 40.92p 29943
20/09/2010 40.92p 42.09p 35.08p 40.92p 2673
17/09/2010 40.92p 40.92p 40.92p 40.92p 0
16/09/2010 40.92p 42.09p 36.36p 40.92p 6115
15/09/2010 49.11p 49.11p 30.40p 40.92p 72417
14/09/2010 49.11p 49.11p 39.75p 49.11p 3421
13/09/2010 49.11p 49.11p 42.09p 49.11p 1372
10/09/2010 52.62p 52.62p 32.74p 49.11p 52238
09/09/2010 58.46p 64.31p 39.75p 52.62p 79526
08/09/2010 58.46p 76.00p 49.11p 58.46p 89696
07/09/2010 35.08p 37.77p 23.38p 35.08p 3283
06/09/2010 35.08p 46.77p 35.08p 35.08p 32073
03/09/2010 35.08p 37.77p 35.08p 35.08p 1069
02/09/2010 29.23p 35.08p 29.23p 35.08p 0
01/09/2010 29.23p 31.34p 24.79p 29.23p 4125
31/08/2010 29.23p 29.23p 24.55p 29.23p 2566
27/08/2010 35.08p 35.08p 24.55p 29.23p 5480
26/08/2010 35.08p 35.08p 35.08p 35.08p 0
25/08/2010 35.08p 35.08p 23.38p 35.08p 3686

*Close Price adjusted for both dividends and splits