LightwaveRF (LWRF) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/07/2018 11.95p 11.95p 11.55p 11.95p 31182
24/07/2018 11.95p 11.95p 11.55p 11.95p 3585
23/07/2018 11.95p 11.95p 11.55p 11.95p 20839
20/07/2018 11.45p 11.95p 11.45p 11.95p 94840
19/07/2018 11.45p 11.45p 10.95p 11.45p 16018
18/07/2018 11.45p 11.45p 10.95p 11.45p 8825
17/07/2018 11.45p 11.45p 10.95p 11.45p 9028
16/07/2018 11.20p 11.45p 10.95p 11.45p 68875
13/07/2018 11.20p 11.65p 10.70p 11.20p 69148
12/07/2018 11.20p 11.75p 11.06p 11.20p 8595
11/07/2018 11.20p 11.20p 11.06p 11.20p 5485
10/07/2018 11.08p 11.20p 11.02p 11.20p 5306
09/07/2018 10.83p 11.70p 10.83p 11.08p 75494
06/07/2018 10.83p 11.31p 10.55p 10.83p 24802
05/07/2018 10.58p 10.58p 10.58p 10.58p 91070
04/07/2018 10.58p 10.58p 10.21p 10.58p 542
03/07/2018 10.58p 10.58p 10.35p 10.58p 69802
02/07/2018 10.58p 10.58p 10.21p 10.58p 1202
29/06/2018 10.58p 10.58p 10.21p 10.58p 10358
28/06/2018 10.95p 10.95p 10.21p 10.58p 66456
27/06/2018 10.95p 10.95p 10.95p 10.95p 0
26/06/2018 10.95p 10.95p 10.21p 10.95p 16741
25/06/2018 10.95p 10.95p 10.63p 10.95p 4868
22/06/2018 10.08p 10.83p 10.08p 10.83p 166651
21/06/2018 10.08p 10.21p 9.96p 10.08p 97392
20/06/2018 10.70p 10.70p 10.01p 10.08p 88211
19/06/2018 10.70p 10.70p 10.46p 10.70p 5021
18/06/2018 10.70p 10.70p 10.07p 10.70p 22716
15/06/2018 10.70p 10.70p 10.46p 10.70p 20086
14/06/2018 10.58p 10.77p 10.46p 10.70p 126644
13/06/2018 11.20p 11.29p 10.26p 10.58p 210498
12/06/2018 10.83p 11.35p 10.83p 11.20p 69424
11/06/2018 13.69p 13.69p 10.50p 10.70p 484275
08/06/2018 14.44p 14.49p 13.64p 13.69p 74319
07/06/2018 14.44p 14.44p 14.04p 14.44p 5036
06/06/2018 14.44p 14.44p 13.94p 14.44p 17804
05/06/2018 14.69p 14.69p 14.44p 14.44p 11153
04/06/2018 14.69p 14.69p 14.44p 14.69p 15826
01/06/2018 14.69p 14.69p 14.64p 14.69p 3416
31/05/2018 14.69p 14.69p 14.44p 14.69p 6850
30/05/2018 14.69p 14.70p 14.44p 14.69p 39866
29/05/2018 14.31p 14.69p 13.69p 14.69p 4386
25/05/2018 14.31p 14.34p 14.31p 14.31p 1325
24/05/2018 14.31p 14.31p 14.31p 14.31p 0
23/05/2018 14.06p 14.31p 14.06p 14.31p 0
22/05/2018 13.94p 14.09p 13.45p 14.06p 10218
21/05/2018 13.94p 13.94p 13.94p 13.94p 0
18/05/2018 13.82p 13.94p 13.82p 13.94p 50215
17/05/2018 13.82p 14.44p 13.19p 13.82p 34080
16/05/2018 13.82p 13.89p 13.24p 13.82p 11379
15/05/2018 13.82p 13.93p 13.82p 13.82p 5586
14/05/2018 13.82p 13.94p 13.19p 13.82p 20296
11/05/2018 13.82p 13.82p 13.20p 13.82p 2534
10/05/2018 13.82p 13.82p 13.19p 13.82p 9003
09/05/2018 13.82p 14.44p 13.19p 13.82p 7321
08/05/2018 13.82p 13.82p 13.19p 13.82p 11030
04/05/2018 13.82p 13.82p 13.53p 13.82p 414
03/05/2018 13.82p 13.82p 13.19p 13.82p 382
02/05/2018 13.82p 13.82p 13.19p 13.82p 15605
01/05/2018 13.82p 13.82p 13.19p 13.82p 10267
30/04/2018 13.82p 13.82p 13.53p 13.82p 248
27/04/2018 13.82p 13.82p 13.19p 13.82p 33809
26/04/2018 13.82p 13.82p 13.19p 13.82p 3661
25/04/2018 13.69p 13.82p 13.26p 13.82p 13431
24/04/2018 13.69p 13.69p 12.94p 13.69p 57576
23/04/2018 13.69p 13.69p 13.32p 13.69p 5624
20/04/2018 13.69p 13.69p 13.34p 13.69p 21825
19/04/2018 13.19p 13.69p 12.94p 13.69p 64357
18/04/2018 12.70p 13.44p 12.70p 13.19p 113400
17/04/2018 12.70p 12.75p 12.48p 12.70p 34146
16/04/2018 12.70p 12.70p 12.45p 12.70p 16069
13/04/2018 12.70p 12.82p 12.47p 12.70p 45504
12/04/2018 12.45p 12.75p 12.00p 12.70p 27488
11/04/2018 12.45p 12.45p 12.00p 12.45p 8438
10/04/2018 12.70p 12.75p 12.45p 12.45p 58306
09/04/2018 13.19p 13.19p 12.50p 12.70p 36974
06/04/2018 13.44p 13.44p 12.96p 13.19p 7466
05/04/2018 13.44p 13.56p 13.07p 13.44p 5139
04/04/2018 13.44p 13.62p 13.09p 13.44p 13409
03/04/2018 13.44p 13.94p 13.04p 13.44p 101470
29/03/2018 13.69p 13.94p 13.63p 13.69p 17336
28/03/2018 13.94p 13.94p 13.52p 13.69p 45148
27/03/2018 13.94p 14.12p 13.54p 13.94p 34119
26/03/2018 14.06p 14.14p 13.69p 13.94p 38006
23/03/2018 14.19p 14.19p 13.73p 14.06p 42120
22/03/2018 14.19p 14.19p 14.19p 14.19p 691
21/03/2018 14.19p 14.19p 13.95p 14.19p 6348
20/03/2018 14.59p 14.59p 14.19p 14.19p 10900
19/03/2018 14.59p 14.59p 14.56p 14.59p 3615
16/03/2018 15.18p 15.18p 13.94p 14.59p 177224
15/03/2018 15.43p 15.56p 14.94p 15.18p 43424
14/03/2018 15.93p 15.93p 14.94p 15.43p 50099
13/03/2018 15.43p 15.43p 14.94p 15.43p 13566
12/03/2018 15.43p 15.43p 14.94p 15.43p 16069
09/03/2018 15.43p 15.93p 15.07p 15.43p 43197
08/03/2018 15.68p 15.68p 15.05p 15.43p 13478
07/03/2018 15.93p 15.93p 15.43p 15.68p 23854
06/03/2018 15.93p 15.93p 15.53p 15.93p 25107
05/03/2018 16.43p 16.91p 15.43p 15.93p 54835
02/03/2018 16.43p 16.43p 15.93p 16.43p 7611
01/03/2018 16.43p 16.51p 15.93p 16.43p 18976
28/02/2018 16.80p 16.80p 15.95p 16.43p 12054
27/02/2018 16.80p 16.80p 16.18p 16.80p 12531
26/02/2018 16.80p 16.80p 16.20p 16.80p 14788
23/02/2018 16.80p 16.80p 16.18p 16.80p 12591
22/02/2018 16.80p 16.80p 16.73p 16.80p 587
21/02/2018 17.05p 17.05p 16.26p 16.80p 16331
20/02/2018 17.05p 17.05p 16.68p 17.05p 1738
19/02/2018 17.05p 17.18p 16.53p 17.05p 30041
16/02/2018 17.05p 17.05p 16.68p 17.05p 12108
15/02/2018 17.05p 17.05p 16.68p 17.05p 13239
14/02/2018 17.05p 17.31p 17.05p 17.05p 1375
13/02/2018 17.05p 17.05p 16.68p 17.05p 2797
12/02/2018 17.05p 17.33p 17.05p 17.05p 11958
09/02/2018 17.05p 17.24p 16.68p 17.05p 22415
08/02/2018 17.05p 17.05p 16.70p 17.05p 16144
07/02/2018 16.43p 17.28p 15.93p 17.05p 41974
06/02/2018 16.18p 16.43p 15.93p 16.43p 14507
05/02/2018 18.17p 18.92p 16.10p 16.43p 67910
02/02/2018 18.05p 18.17p 17.45p 18.17p 34058
01/02/2018 18.42p 18.42p 17.92p 18.05p 11883
31/01/2018 18.42p 18.90p 18.06p 18.42p 4303
30/01/2018 18.42p 18.42p 18.06p 18.42p 22981
29/01/2018 18.79p 18.79p 17.92p 18.42p 85157
26/01/2018 18.79p 18.79p 18.42p 18.79p 21953
25/01/2018 19.29p 19.29p 17.92p 18.79p 150622
24/01/2018 19.29p 19.29p 18.72p 19.29p 3145
23/01/2018 19.17p 19.32p 18.42p 19.29p 83453
22/01/2018 19.29p 19.32p 18.42p 19.17p 67535
19/01/2018 19.19p 19.29p 18.52p 19.29p 26936
18/01/2018 19.91p 19.91p 18.77p 19.19p 71268
17/01/2018 19.91p 19.91p 19.42p 19.91p 49606
16/01/2018 19.91p 19.91p 19.42p 19.91p 15436
15/01/2018 20.16p 20.39p 19.43p 19.91p 37560
12/01/2018 20.41p 20.50p 19.74p 20.16p 68717
11/01/2018 20.04p 20.61p 19.60p 20.29p 106854
10/01/2018 18.42p 20.91p 18.42p 20.04p 152640
09/01/2018 18.30p 18.72p 18.02p 18.42p 77013
08/01/2018 18.30p 18.92p 17.52p 18.30p 29107
05/01/2018 17.18p 18.72p 17.18p 18.30p 206932
04/01/2018 17.43p 17.43p 17.04p 17.18p 94160
03/01/2018 16.93p 17.43p 16.93p 17.18p 139761
02/01/2018 16.43p 17.03p 16.13p 16.93p 58266
29/12/2017 16.18p 16.71p 15.53p 16.43p 109728
28/12/2017 16.18p 16.31p 16.03p 16.18p 27884
27/12/2017 17.43p 17.43p 15.48p 16.18p 117712
22/12/2017 17.55p 17.55p 16.93p 17.43p 76646
21/12/2017 15.68p 17.92p 11.45p 17.55p 223578
20/12/2017 15.68p 15.71p 15.09p 15.68p 10793
19/12/2017 15.68p 15.78p 15.04p 15.68p 54911
18/12/2017 15.93p 15.93p 15.04p 15.68p 56067
15/12/2017 16.43p 16.43p 15.43p 15.93p 76702
14/12/2017 16.43p 16.43p 15.45p 16.43p 149928
13/12/2017 15.43p 16.18p 15.43p 16.18p 45438
12/12/2017 16.18p 16.18p 14.94p 15.43p 60408
11/12/2017 16.43p 16.43p 15.43p 16.18p 67708
08/12/2017 16.68p 16.68p 15.93p 16.43p 50594
07/12/2017 16.68p 16.68p 15.93p 16.68p 28047
06/12/2017 16.43p 17.13p 16.43p 16.68p 150560
05/12/2017 15.18p 16.43p 15.18p 16.43p 693048
04/12/2017 15.06p 15.13p 14.69p 15.06p 11719
01/12/2017 14.94p 15.14p 14.94p 15.06p 1651
30/11/2017 14.69p 15.14p 14.69p 14.94p 26898
29/11/2017 15.81p 15.81p 14.44p 14.69p 272283
28/11/2017 15.93p 15.93p 15.43p 15.81p 59253
27/11/2017 15.93p 15.93p 15.68p 15.93p 27886
24/11/2017 15.93p 15.93p 15.68p 15.93p 120
23/11/2017 15.93p 15.93p 15.68p 15.93p 40172
22/11/2017 15.93p 16.03p 15.73p 15.93p 25199
21/11/2017 15.93p 16.93p 15.73p 15.93p 114062
20/11/2017 15.68p 16.43p 15.53p 15.93p 77602
17/11/2017 15.68p 15.68p 15.53p 15.68p 5774
16/11/2017 15.68p 15.83p 15.43p 15.68p 147818
15/11/2017 16.06p 16.06p 15.68p 16.06p 50242
14/11/2017 16.06p 16.06p 15.68p 16.06p 52729
13/11/2017 16.06p 16.08p 15.68p 16.06p 25475
10/11/2017 16.06p 16.06p 15.93p 16.06p 174137
09/11/2017 16.18p 16.43p 15.68p 16.06p 60445
08/11/2017 16.18p 16.18p 15.93p 16.18p 1862
07/11/2017 16.18p 16.43p 15.93p 16.18p 11954
06/11/2017 16.18p 16.28p 15.93p 16.18p 22926
03/11/2017 16.06p 16.43p 15.81p 16.18p 93065
02/11/2017 15.68p 16.43p 15.68p 15.93p 45552
01/11/2017 16.18p 16.18p 15.53p 15.68p 255090
31/10/2017 16.18p 16.41p 15.99p 16.18p 120002
30/10/2017 16.93p 16.93p 15.93p 16.06p 285075
27/10/2017 18.42p 18.92p 17.43p 18.42p 51405
26/10/2017 18.42p 18.42p 17.92p 18.42p 38091
25/10/2017 18.42p 18.67p 17.43p 18.42p 44258
24/10/2017 19.17p 19.17p 17.92p 18.42p 67392
23/10/2017 19.17p 19.17p 18.92p 19.17p 36297
20/10/2017 19.17p 19.17p 18.92p 19.17p 40301
19/10/2017 19.17p 19.17p 18.42p 19.17p 18472
18/10/2017 19.17p 19.17p 17.73p 18.42p 201813
17/10/2017 20.16p 20.61p 18.92p 19.17p 341442
16/10/2017 21.41p 21.59p 19.91p 20.66p 121294
13/10/2017 21.41p 21.41p 21.41p 21.41p 4318
12/10/2017 21.41p 21.41p 21.41p 21.41p 0
11/10/2017 22.40p 22.40p 21.41p 21.41p 74008
10/10/2017 22.40p 22.40p 22.40p 22.40p 30555

*Close Price adjusted for both dividends and splits