LightwaveRF (LWRF) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/08/2010 35.08p 35.08p 28.06p 35.08p 10032
23/08/2010 40.92p 40.92p 35.08p 35.08p 2977
20/08/2010 40.92p 40.92p 35.08p 40.92p 515
19/08/2010 40.92p 40.92p 35.08p 40.92p 641
18/08/2010 40.92p 40.92p 35.08p 40.92p 1604
17/08/2010 46.77p 46.77p 36.25p 40.92p 1988
16/08/2010 46.77p 46.77p 37.65p 46.77p 3602
13/08/2010 52.62p 52.62p 46.77p 46.77p 3985
12/08/2010 52.62p 52.62p 52.62p 52.62p 0
11/08/2010 58.46p 58.46p 39.75p 52.62p 5152
10/08/2010 58.46p 58.46p 58.46p 58.46p 0
09/08/2010 58.46p 58.46p 58.46p 58.46p 0
06/08/2010 58.46p 58.46p 46.77p 58.46p 4764
05/08/2010 58.46p 66.65p 58.46p 58.46p 321
04/08/2010 58.46p 58.46p 51.45p 58.46p 2138
03/08/2010 46.77p 58.46p 46.77p 58.46p 0
02/08/2010 46.77p 46.77p 46.77p 46.77p 0
30/07/2010 46.77p 51.45p 46.77p 46.77p 641
29/07/2010 46.77p 51.91p 23.38p 46.77p 5924
28/07/2010 40.92p 46.77p 35.08p 46.77p 641
27/07/2010 58.46p 58.46p 40.92p 40.92p 2673
26/07/2010 58.46p 58.46p 58.46p 58.46p 0
23/07/2010 46.77p 58.46p 46.77p 58.46p 706
22/07/2010 46.77p 46.77p 46.77p 46.77p 0
21/07/2010 46.77p 46.77p 46.77p 46.77p 0
20/07/2010 46.77p 46.77p 35.08p 46.77p 1283
19/07/2010 46.77p 46.77p 35.08p 46.77p 1283
16/07/2010 46.77p 46.77p 46.77p 46.77p 0
15/07/2010 46.77p 46.77p 46.77p 46.77p 0
14/07/2010 46.77p 52.62p 36.01p 46.77p 2031
13/07/2010 46.77p 46.77p 36.01p 46.77p 953
12/07/2010 46.77p 46.77p 36.01p 46.77p 962
09/07/2010 46.77p 46.77p 36.01p 46.77p 2566
08/07/2010 46.77p 46.77p 36.01p 46.77p 962
07/07/2010 46.77p 46.77p 35.08p 46.77p 3207
06/07/2010 46.77p 53.78p 46.77p 46.77p 1069
05/07/2010 52.62p 58.46p 46.77p 46.77p 181392
02/07/2010 58.46p 58.46p 46.77p 52.62p 1069
01/07/2010 58.46p 58.46p 58.46p 58.46p 0
30/06/2010 46.77p 63.02p 46.77p 58.46p 1685
29/06/2010 46.77p 46.77p 46.77p 46.77p 0
28/06/2010 46.77p 51.33p 35.08p 46.77p 579
25/06/2010 46.77p 46.77p 46.77p 46.77p 0
24/06/2010 46.77p 46.77p 35.08p 46.77p 1390
23/06/2010 46.77p 46.77p 46.77p 46.77p 0
22/06/2010 46.77p 46.77p 46.77p 46.77p 0
21/06/2010 52.62p 52.62p 46.77p 46.77p 1127
18/06/2010 52.62p 52.62p 52.62p 52.62p 0
17/06/2010 52.62p 52.62p 46.77p 52.62p 428
16/06/2010 46.77p 52.62p 46.77p 52.62p 0
15/06/2010 46.77p 46.77p 36.25p 46.77p 3036
14/06/2010 52.62p 52.62p 46.77p 46.77p 0
11/06/2010 52.62p 52.62p 52.62p 52.62p 0
10/06/2010 64.31p 64.31p 35.08p 52.62p 7056
09/06/2010 64.31p 64.31p 64.31p 64.31p 0
08/06/2010 64.31p 64.31p 64.31p 64.31p 0
07/06/2010 64.31p 64.31p 64.31p 64.31p 0
04/06/2010 64.31p 64.31p 46.77p 64.31p 1069
03/06/2010 64.31p 64.31p 64.31p 64.31p 0
02/06/2010 64.31p 64.31p 64.31p 64.31p 0
01/06/2010 46.77p 64.31p 35.08p 64.31p 182644
28/05/2010 52.62p 52.62p 46.77p 46.77p 1711
27/05/2010 52.62p 52.62p 52.62p 52.62p 0
26/05/2010 46.77p 58.46p 35.08p 52.62p 5046
25/05/2010 46.77p 53.78p 37.42p 46.77p 4296
24/05/2010 46.77p 50.51p 46.77p 46.77p 174
21/05/2010 46.77p 46.77p 37.42p 46.77p 748
20/05/2010 58.46p 58.46p 46.77p 46.77p 2058
19/05/2010 58.46p 58.46p 58.46p 58.46p 0
18/05/2010 58.46p 58.46p 58.46p 58.46p 0
17/05/2010 58.46p 58.46p 58.46p 58.46p 0
14/05/2010 64.31p 64.31p 58.46p 58.46p 0
13/05/2010 70.15p 70.15p 46.77p 64.31p 1390
12/05/2010 70.15p 74.83p 58.46p 70.15p 1532
11/05/2010 76.00p 81.85p 58.70p 70.15p 2308
10/05/2010 70.15p 76.00p 60.80p 76.00p 3431
07/05/2010 70.15p 70.15p 70.15p 70.15p 0
06/05/2010 70.15p 70.15p 70.15p 70.15p 0
05/05/2010 70.15p 75.77p 63.26p 70.15p 3093
04/05/2010 76.00p 76.00p 70.15p 70.15p 0
30/04/2010 76.00p 87.69p 67.82p 76.00p 2138
29/04/2010 46.77p 86.52p 46.77p 76.00p 63246
28/04/2010 46.77p 58.46p 46.77p 46.77p 130428
27/04/2010 58.46p 58.46p 38.58p 46.77p 2352
26/04/2010 64.31p 64.31p 46.77p 58.46p 10342
23/04/2010 70.15p 70.15p 58.46p 64.31p 504
22/04/2010 58.46p 70.15p 51.45p 70.15p 6355
21/04/2010 46.77p 58.46p 46.77p 58.46p 5121
20/04/2010 46.77p 46.77p 46.77p 46.77p 0
19/04/2010 46.77p 46.77p 46.77p 46.77p 0
16/04/2010 46.77p 46.77p 35.08p 46.77p 641
15/04/2010 46.77p 46.77p 46.77p 46.77p 0
14/04/2010 46.77p 46.77p 46.77p 46.77p 0
13/04/2010 46.77p 46.77p 35.08p 46.77p 321
12/04/2010 46.77p 46.77p 46.77p 46.77p 0
09/04/2010 40.92p 46.77p 39.66p 46.77p 17507
08/04/2010 46.77p 46.77p 23.38p 40.92p 6415
07/04/2010 46.77p 46.77p 46.77p 46.77p 0
06/04/2010 46.77p 46.77p 23.38p 46.77p 10691
01/04/2010 52.62p 53.67p 23.38p 46.77p 13470
31/03/2010 46.77p 58.46p 35.08p 52.62p 7484
30/03/2010 40.92p 46.77p 37.42p 46.77p 3735
29/03/2010 40.92p 40.92p 36.25p 40.92p 3480
26/03/2010 40.92p 46.77p 35.08p 40.92p 12166
25/03/2010 40.92p 42.09p 23.38p 40.92p 15117
24/03/2010 40.92p 42.09p 39.75p 40.92p 4514
23/03/2010 54.95p 54.95p 35.08p 40.92p 5345
22/03/2010 46.77p 54.95p 35.54p 54.95p 1330
19/03/2010 58.46p 58.46p 46.77p 46.77p 0
18/03/2010 58.46p 58.46p 40.92p 58.46p 2413
17/03/2010 58.46p 58.46p 55.66p 58.46p 4
16/03/2010 64.31p 64.31p 46.77p 58.46p 2138
15/03/2010 64.31p 64.31p 64.31p 64.31p 0
12/03/2010 64.31p 64.31p 48.29p 64.31p 944
11/03/2010 40.92p 64.31p 37.42p 64.31p 10675
10/03/2010 40.92p 40.92p 40.92p 40.92p 0
09/03/2010 46.77p 58.46p 35.08p 40.92p 125508
08/03/2010 46.77p 51.45p 35.08p 46.77p 2695
05/03/2010 58.46p 58.46p 46.77p 46.77p 3207
04/03/2010 64.31p 64.31p 58.46p 58.46p 0
03/03/2010 64.31p 64.31p 46.77p 64.31p 10739
02/03/2010 64.31p 64.31p 64.31p 64.31p 0
01/03/2010 70.15p 70.15p 70.15p 70.15p 0
26/02/2010 70.15p 74.13p 70.15p 70.15p 658
25/02/2010 76.00p 76.00p 58.46p 70.15p 2673
24/02/2010 64.31p 76.00p 64.31p 76.00p 0
23/02/2010 76.00p 76.00p 64.31p 64.31p 680
22/02/2010 58.46p 100.55p 58.46p 76.00p 17013
19/02/2010 52.62p 66.65p 48.06p 58.46p 2047
18/02/2010 58.46p 58.46p 48.06p 52.62p 353
17/02/2010 52.62p 58.46p 52.62p 58.46p 1069
16/02/2010 52.62p 53.78p 52.62p 52.62p 5345
15/02/2010 52.62p 52.62p 46.77p 52.62p 1051
12/02/2010 52.62p 54.95p 46.77p 52.62p 706
11/02/2010 52.62p 52.62p 46.77p 52.62p 400
10/02/2010 58.46p 58.46p 46.77p 52.62p 4251
09/02/2010 58.46p 58.46p 46.77p 58.46p 2566
08/02/2010 70.15p 74.83p 35.08p 58.46p 23635
05/02/2010 70.15p 70.15p 70.15p 70.15p 0
04/02/2010 76.00p 81.38p 59.63p 70.15p 2518
03/02/2010 81.85p 81.85p 67.53p 76.00p 2819
02/02/2010 81.85p 81.85p 70.15p 81.85p 1763
01/02/2010 93.54p 93.54p 70.62p 81.85p 855
29/01/2010 87.69p 93.54p 81.85p 93.54p 1069
28/01/2010 64.31p 87.69p 64.31p 87.69p 5513
27/01/2010 99.38p 99.38p 46.77p 64.31p 10691
26/01/2010 99.38p 99.38p 99.38p 99.38p 0
25/01/2010 99.38p 99.38p 99.38p 99.38p 0
22/01/2010 99.38p 99.38p 93.54p 99.38p 748
21/01/2010 99.38p 99.38p 97.51p 99.38p 1010
20/01/2010 111.08p 111.08p 93.54p 99.38p 1390
19/01/2010 111.08p 111.08p 93.54p 111.08p 428
18/01/2010 111.08p 128.61p 109.35p 111.08p 2208
15/01/2010 111.08p 111.08p 111.08p 111.08p 0
14/01/2010 111.08p 111.08p 111.08p 111.08p 0
13/01/2010 111.08p 111.08p 93.54p 111.08p 1176
12/01/2010 111.08p 111.08p 109.91p 111.08p 217
11/01/2010 111.08p 111.08p 111.08p 111.08p 0
08/01/2010 111.08p 111.08p 111.08p 111.08p 0
07/01/2010 111.08p 111.08p 111.08p 111.08p 0
06/01/2010 111.08p 111.08p 111.08p 111.08p 0
05/01/2010 111.08p 111.08p 93.54p 111.08p 1069
04/01/2010 111.08p 111.08p 111.08p 111.08p 0
31/12/2009 111.08p 111.08p 109.91p 111.08p 27
30/12/2009 111.08p 111.08p 111.08p 111.08p 0
29/12/2009 111.08p 111.08p 111.08p 111.08p 0
24/12/2009 111.08p 111.08p 111.08p 111.08p 0
23/12/2009 111.08p 111.08p 111.08p 111.08p 0
22/12/2009 122.77p 122.77p 105.23p 111.08p 1016
21/12/2009 116.92p 122.77p 116.92p 122.77p 0
18/12/2009 116.92p 116.92p 116.92p 116.92p 0
17/12/2009 111.08p 116.92p 111.08p 116.92p 0
16/12/2009 128.61p 128.61p 93.54p 111.08p 4276
15/12/2009 134.46p 134.46p 93.54p 128.61p 4383
14/12/2009 146.15p 146.15p 116.92p 134.46p 5025
11/12/2009 146.15p 146.15p 146.15p 146.15p 0
10/12/2009 146.15p 146.15p 128.61p 146.15p 3098
09/12/2009 152.00p 152.00p 133.29p 146.15p 18174
08/12/2009 157.85p 166.03p 140.31p 152.00p 24546
07/12/2009 152.00p 159.01p 140.31p 157.85p 21018
04/12/2009 152.00p 152.00p 152.00p 152.00p 0
03/12/2009 152.00p 152.00p 128.61p 152.00p 3421
02/12/2009 140.31p 152.00p 140.31p 152.00p 5345
01/12/2009 128.61p 140.31p 119.26p 140.31p 3207
30/11/2009 128.61p 128.61p 128.61p 128.61p 0
27/11/2009 128.61p 128.61p 116.92p 128.61p 748
26/11/2009 122.77p 134.46p 122.77p 128.61p 0
25/11/2009 122.77p 122.77p 105.23p 122.77p 13684
24/11/2009 122.77p 122.77p 122.77p 122.77p 0
23/11/2009 128.61p 128.61p 105.23p 122.77p 16806
20/11/2009 128.61p 128.61p 128.61p 128.61p 0
19/11/2009 128.61p 128.61p 128.61p 128.61p 0
18/11/2009 134.46p 134.46p 116.92p 128.61p 1069
17/11/2009 134.46p 134.46p 134.46p 134.46p 0
16/11/2009 134.46p 134.46p 134.46p 134.46p 0
13/11/2009 134.46p 134.46p 134.46p 134.46p 0
12/11/2009 134.46p 134.46p 134.46p 134.46p 0
11/11/2009 134.46p 134.46p 134.46p 134.46p 0
10/11/2009 134.46p 134.46p 134.46p 134.46p 0
09/11/2009 134.46p 149.66p 134.46p 134.46p 29527

*Close Price adjusted for both dividends and splits