LightwaveRF (LWRF) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/05/2019 8.25p 8.25p 7.60p 8.00p 7461
09/05/2019 8.25p 8.50p 8.00p 8.25p 16111
08/05/2019 8.25p 8.25p 8.00p 8.25p 33391
07/05/2019 8.25p 8.45p 8.03p 8.25p 18280
03/05/2019 8.25p 8.25p 8.00p 8.25p 2375
02/05/2019 8.25p 8.25p 8.25p 8.25p 0
01/05/2019 8.50p 8.50p 8.10p 8.25p 49020
30/04/2019 8.75p 8.75p 8.50p 8.50p 50300
29/04/2019 8.75p 8.75p 8.75p 8.75p 18383
26/04/2019 8.75p 8.75p 8.50p 8.75p 35140
25/04/2019 8.50p 8.80p 8.50p 8.75p 101295
24/04/2019 8.25p 8.34p 8.00p 8.25p 17558
23/04/2019 8.25p 8.35p 8.03p 8.25p 14509
18/04/2019 8.25p 8.35p 8.25p 8.25p 16196
17/04/2019 8.25p 8.35p 8.00p 8.25p 18488
16/04/2019 8.25p 8.50p 8.03p 8.25p 11796
15/04/2019 8.25p 8.43p 8.03p 8.25p 79884
12/04/2019 8.25p 8.35p 8.03p 8.25p 25483
11/04/2019 8.25p 8.35p 8.25p 8.25p 5898
10/04/2019 8.25p 8.50p 8.25p 8.25p 106287
09/04/2019 8.25p 8.50p 8.08p 8.25p 149524
08/04/2019 8.50p 8.70p 7.50p 8.25p 292795
05/04/2019 7.50p 7.50p 7.50p 7.50p 0
04/04/2019 7.25p 7.50p 6.50p 7.50p 135044
03/04/2019 7.25p 7.80p 7.10p 7.50p 10386
02/04/2019 7.25p 7.39p 7.10p 7.25p 107600
01/04/2019 8.00p 8.00p 7.25p 7.25p 18432
29/03/2019 8.00p 8.00p 7.52p 8.00p 5233
28/03/2019 8.00p 8.00p 7.70p 8.00p 31500
27/03/2019 8.00p 8.00p 7.60p 8.00p 500
26/03/2019 8.00p 8.00p 7.60p 8.00p 322
25/03/2019 8.00p 8.00p 7.60p 8.00p 1283
22/03/2019 8.00p 8.00p 8.00p 8.00p 6125
21/03/2019 8.00p 8.20p 7.67p 8.00p 21061
20/03/2019 8.00p 8.00p 7.50p 8.00p 88045
19/03/2019 8.00p 8.00p 8.00p 8.00p 0
18/03/2019 8.00p 8.35p 7.70p 8.00p 61938
15/03/2019 8.00p 8.45p 7.60p 8.00p 51603
14/03/2019 7.25p 7.50p 7.00p 7.50p 114455
13/03/2019 7.25p 7.25p 7.00p 7.25p 37875
12/03/2019 7.80p 7.95p 7.25p 7.25p 174057
11/03/2019 8.50p 8.54p 7.01p 7.80p 220264
08/03/2019 8.50p 8.54p 8.00p 8.50p 11432
07/03/2019 8.50p 8.50p 8.50p 8.50p 0
06/03/2019 8.50p 9.00p 8.10p 8.50p 42340
05/03/2019 8.50p 8.50p 8.50p 8.50p 0
04/03/2019 8.50p 8.70p 8.10p 8.50p 24883
01/03/2019 8.65p 8.78p 8.30p 8.50p 16227
28/02/2019 8.96p 8.96p 8.96p 8.96p 0
27/02/2019 8.96p 9.19p 8.62p 8.96p 14381
26/02/2019 8.96p 9.21p 8.96p 8.96p 2442
25/02/2019 8.96p 9.36p 8.56p 8.96p 26913
22/02/2019 9.01p 9.01p 8.56p 8.96p 10043
21/02/2019 9.21p 9.24p 8.96p 9.01p 11720
20/02/2019 9.21p 9.21p 8.96p 9.21p 750
19/02/2019 9.26p 9.26p 8.96p 9.21p 36130
18/02/2019 9.96p 9.96p 9.11p 9.26p 46877
15/02/2019 10.11p 10.11p 9.51p 9.96p 30758
14/02/2019 10.11p 10.11p 9.76p 10.11p 10300
13/02/2019 10.11p 10.11p 10.11p 10.11p 0
12/02/2019 9.96p 10.16p 9.96p 10.11p 10043
11/02/2019 10.21p 10.36p 9.54p 9.96p 93605
08/02/2019 9.96p 9.96p 9.46p 9.96p 5021
07/02/2019 9.96p 10.46p 9.66p 9.96p 21038
06/02/2019 9.96p 10.46p 9.66p 9.96p 12194
05/02/2019 9.96p 9.96p 9.96p 9.96p 0
04/02/2019 9.46p 10.46p 9.46p 9.96p 131793
01/02/2019 9.21p 9.41p 8.96p 9.21p 16758
31/01/2019 9.21p 9.46p 9.01p 9.21p 28748
30/01/2019 9.71p 9.71p 8.96p 9.21p 73850
29/01/2019 10.70p 10.95p 9.46p 9.71p 80909
28/01/2019 10.70p 10.70p 10.70p 10.70p 0
25/01/2019 10.95p 10.95p 10.46p 10.70p 38178
24/01/2019 10.95p 10.95p 10.46p 10.95p 1004
23/01/2019 10.95p 10.95p 10.95p 10.95p 0
22/01/2019 11.20p 11.45p 11.01p 11.20p 64383
21/01/2019 11.20p 11.45p 11.01p 11.20p 11780
18/01/2019 11.20p 11.35p 11.01p 11.20p 11235
17/01/2019 11.20p 11.20p 10.95p 11.20p 10043
16/01/2019 10.70p 11.20p 10.46p 11.20p 45775
15/01/2019 10.33p 11.15p 10.33p 10.70p 121541
14/01/2019 9.86p 10.46p 9.78p 10.33p 101002
11/01/2019 11.45p 11.74p 9.46p 9.71p 514542
10/01/2019 10.46p 11.85p 10.46p 11.45p 155577
09/01/2019 9.46p 10.95p 9.46p 10.46p 133896
08/01/2019 8.96p 9.96p 8.72p 9.46p 143084
07/01/2019 7.97p 9.46p 7.97p 8.96p 327600
04/01/2019 7.82p 8.96p 7.57p 7.97p 349080
03/01/2019 7.47p 7.67p 6.97p 7.12p 54885
02/01/2019 7.47p 7.47p 6.97p 7.47p 80469
31/12/2018 7.47p 7.47p 7.47p 7.47p 0
28/12/2018 7.47p 7.57p 7.47p 7.47p 12554
27/12/2018 7.47p 7.57p 7.47p 7.47p 3885
24/12/2018 7.47p 7.47p 7.22p 7.47p 0
21/12/2018 6.97p 7.47p 6.97p 7.47p 11575
20/12/2018 6.72p 7.46p 6.72p 6.97p 16659
19/12/2018 6.82p 7.07p 6.57p 6.72p 106645
18/12/2018 6.47p 6.57p 6.47p 6.57p 50215
17/12/2018 6.47p 6.96p 6.47p 6.47p 1149
14/12/2018 6.47p 6.97p 6.17p 6.47p 51178
13/12/2018 6.47p 6.62p 6.47p 6.47p 17073
12/12/2018 6.47p 6.47p 6.47p 6.47p 0
11/12/2018 6.47p 6.47p 5.97p 6.47p 660
10/12/2018 6.97p 7.27p 6.48p 6.72p 29153
07/12/2018 6.97p 6.97p 6.49p 6.97p 6
06/12/2018 6.97p 6.97p 6.59p 6.97p 16382
05/12/2018 7.47p 7.57p 6.97p 6.97p 17009
04/12/2018 7.47p 7.47p 6.97p 7.47p 11348
03/12/2018 7.47p 7.67p 7.47p 7.47p 6528
30/11/2018 7.47p 7.67p 7.47p 7.47p 9809
29/11/2018 7.62p 7.62p 7.27p 7.47p 6026
28/11/2018 7.62p 7.67p 7.62p 7.62p 131
27/11/2018 7.62p 7.62p 7.27p 7.62p 15534
26/11/2018 7.72p 7.72p 7.27p 7.62p 32388
23/11/2018 7.97p 7.97p 7.47p 7.72p 24152
22/11/2018 7.62p 7.97p 7.62p 7.97p 34275
21/11/2018 7.62p 7.62p 7.62p 7.62p 0
20/11/2018 7.62p 7.62p 7.62p 7.62p 0
19/11/2018 7.97p 8.07p 7.27p 7.62p 27067
16/11/2018 8.21p 8.26p 7.97p 7.97p 16271
15/11/2018 8.21p 8.21p 7.97p 8.21p 29906
14/11/2018 7.32p 7.32p 6.97p 7.32p 1968
13/11/2018 7.57p 7.57p 6.97p 7.32p 66300
12/11/2018 7.57p 7.77p 7.17p 7.57p 9498
09/11/2018 7.57p 7.85p 7.57p 7.57p 6372
08/11/2018 7.57p 7.57p 7.27p 7.57p 25107
07/11/2018 7.57p 7.97p 7.57p 7.57p 13440
06/11/2018 8.12p 8.12p 7.27p 7.57p 60760
05/11/2018 8.36p 8.36p 8.36p 8.36p 0
02/11/2018 8.36p 8.36p 8.36p 8.36p 0
01/11/2018 8.36p 8.36p 7.97p 8.36p 10043
31/10/2018 8.36p 8.56p 7.97p 8.36p 24668
30/10/2018 8.66p 8.76p 7.97p 8.36p 27596
29/10/2018 8.96p 8.96p 8.46p 8.66p 11047
26/10/2018 8.96p 8.96p 8.46p 8.96p 32250
25/10/2018 10.21p 10.21p 9.46p 10.21p 14355
24/10/2018 10.21p 10.21p 9.46p 10.21p 3517
23/10/2018 10.46p 10.46p 9.96p 10.21p 20674
22/10/2018 10.46p 10.65p 10.46p 10.46p 920
19/10/2018 10.46p 10.67p 9.96p 10.46p 36963
18/10/2018 11.45p 11.45p 9.96p 10.46p 54394
17/10/2018 11.95p 11.95p 10.95p 11.45p 29866
16/10/2018 12.45p 12.45p 11.45p 11.95p 18881
15/10/2018 12.70p 12.70p 11.95p 12.45p 51342
12/10/2018 12.20p 12.70p 12.06p 12.70p 60559
11/10/2018 12.20p 12.20p 12.06p 12.20p 6277
10/10/2018 12.45p 12.53p 12.20p 12.20p 3113
09/10/2018 12.45p 12.60p 12.06p 12.45p 30330
08/10/2018 12.45p 12.45p 12.06p 12.45p 4017
05/10/2018 12.70p 12.70p 11.95p 12.45p 65823
04/10/2018 12.70p 12.70p 12.45p 12.70p 2009
03/10/2018 12.94p 12.94p 12.45p 12.70p 4716
02/10/2018 13.07p 13.07p 12.45p 12.94p 85580
01/10/2018 13.07p 13.07p 12.72p 13.07p 803
28/09/2018 13.07p 13.64p 12.68p 13.07p 14851
27/09/2018 12.82p 13.54p 12.75p 13.07p 81569
26/09/2018 12.82p 12.89p 12.46p 12.82p 44953
25/09/2018 12.94p 12.94p 12.55p 12.82p 2643
24/09/2018 12.82p 12.94p 12.55p 12.94p 36465
21/09/2018 13.19p 13.19p 12.55p 12.82p 22671
20/09/2018 11.95p 13.34p 11.95p 13.19p 313153
19/09/2018 11.20p 12.35p 11.20p 11.95p 83682
18/09/2018 10.70p 11.30p 10.50p 11.20p 45317
17/09/2018 10.46p 10.64p 10.14p 10.46p 10538
14/09/2018 10.46p 10.46p 10.14p 10.46p 14283
13/09/2018 10.21p 10.46p 10.07p 10.46p 137323
12/09/2018 10.21p 10.21p 10.07p 10.21p 9491
11/09/2018 10.06p 10.21p 9.97p 10.21p 59153
10/09/2018 9.96p 10.16p 9.96p 10.06p 101888
07/09/2018 9.96p 10.46p 9.73p 9.96p 8502
06/09/2018 9.96p 9.96p 9.96p 9.96p 0
05/09/2018 9.96p 10.20p 9.66p 9.96p 91194
04/09/2018 9.96p 9.96p 9.65p 9.96p 20563
03/09/2018 9.96p 10.20p 9.65p 9.96p 6443
31/08/2018 9.96p 9.96p 9.62p 9.96p 781
30/08/2018 10.21p 10.21p 9.63p 9.96p 17481
29/08/2018 9.71p 10.21p 9.71p 10.21p 5021
28/08/2018 9.71p 10.16p 9.56p 9.71p 189595
24/08/2018 9.71p 9.71p 8.96p 9.71p 105195
23/08/2018 9.71p 9.71p 9.71p 9.71p 0
22/08/2018 9.71p 9.96p 9.47p 9.71p 35080
21/08/2018 9.71p 9.76p 9.71p 9.71p 10248
20/08/2018 9.71p 9.71p 9.71p 9.71p 0
17/08/2018 10.34p 10.34p 9.46p 9.71p 20243
16/08/2018 10.34p 10.34p 10.34p 10.34p 0
15/08/2018 10.21p 10.34p 9.76p 10.34p 25695
14/08/2018 10.21p 10.21p 9.96p 10.21p 4243
13/08/2018 10.21p 10.21p 9.96p 10.21p 25107
10/08/2018 10.21p 10.26p 9.96p 10.21p 47781
09/08/2018 10.21p 10.21p 9.96p 10.21p 1417
08/08/2018 10.46p 10.55p 9.46p 10.21p 35226
07/08/2018 10.46p 10.75p 10.01p 10.46p 35546
06/08/2018 10.46p 10.75p 10.11p 10.46p 9273
03/08/2018 10.46p 10.83p 10.11p 10.46p 22216
02/08/2018 11.20p 11.23p 9.96p 10.46p 64777
01/08/2018 11.20p 11.20p 10.51p 11.20p 2369
31/07/2018 11.45p 11.54p 10.95p 11.45p 22891
30/07/2018 11.45p 11.65p 10.95p 11.45p 38657
27/07/2018 11.45p 11.65p 10.95p 11.45p 2096
26/07/2018 11.95p 11.95p 11.00p 11.45p 50930

*Close Price adjusted for both dividends and splits