LightwaveRF (LWRF) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/03/2016 18.47p 18.65p 18.36p 18.47p 16360
08/03/2016 18.47p 19.18p 18.36p 18.47p 25150
07/03/2016 18.47p 18.71p 18.47p 18.47p 16036
04/03/2016 18.01p 18.65p 18.01p 18.47p 77526
03/03/2016 17.54p 18.71p 17.54p 18.01p 22985
02/03/2016 16.37p 18.24p 16.37p 17.30p 65214
01/03/2016 16.37p 16.37p 16.37p 16.37p 21382
29/02/2016 16.14p 16.65p 16.14p 16.37p 12615
26/02/2016 16.14p 16.47p 15.45p 16.14p 16837
25/02/2016 15.90p 16.37p 15.45p 16.14p 36113
24/02/2016 17.54p 17.54p 15.43p 15.90p 300947
23/02/2016 18.71p 18.71p 17.30p 18.71p 13364
22/02/2016 18.47p 20.11p 18.26p 18.71p 35097
19/02/2016 17.54p 18.71p 17.54p 18.47p 17373
18/02/2016 17.54p 18.24p 16.38p 17.54p 63825
17/02/2016 15.20p 18.71p 15.06p 17.54p 37853
16/02/2016 14.50p 14.97p 14.50p 14.97p 10691
15/02/2016 14.50p 14.96p 14.50p 14.50p 10023
12/02/2016 14.03p 14.50p 14.03p 14.50p 496
11/02/2016 14.50p 14.50p 14.03p 14.03p 114406
10/02/2016 15.43p 15.62p 13.10p 14.50p 58188
09/02/2016 11.22p 15.71p 10.30p 15.43p 333659
08/02/2016 12.16p 12.16p 9.35p 11.22p 163571
05/02/2016 13.10p 13.10p 11.22p 12.16p 30148
04/02/2016 13.10p 13.10p 12.16p 13.10p 2335
03/02/2016 13.10p 13.10p 13.10p 13.10p 0
02/02/2016 13.33p 13.56p 12.17p 13.10p 25768
01/02/2016 13.56p 13.56p 12.44p 13.33p 5132
29/01/2016 13.56p 14.96p 12.50p 13.56p 19400
28/01/2016 14.97p 14.97p 12.37p 13.10p 55236
27/01/2016 15.90p 15.90p 14.03p 14.97p 46988
26/01/2016 16.37p 16.60p 14.97p 16.37p 32073
25/01/2016 16.37p 16.37p 14.97p 16.37p 0
22/01/2016 16.37p 16.72p 15.91p 16.37p 16030
21/01/2016 17.30p 17.30p 14.99p 16.37p 28014
20/01/2016 18.24p 18.24p 15.90p 17.30p 11760
19/01/2016 18.24p 18.66p 18.24p 18.24p 659
18/01/2016 19.64p 19.64p 17.77p 18.24p 11824
15/01/2016 19.64p 19.74p 18.82p 19.64p 8327
14/01/2016 19.64p 19.64p 18.82p 19.64p 2872
13/01/2016 19.64p 20.15p 18.80p 19.64p 22718
12/01/2016 20.11p 20.11p 18.71p 19.64p 13499
11/01/2016 21.05p 21.05p 18.71p 20.11p 24197
08/01/2016 21.51p 21.51p 19.74p 21.05p 12615
07/01/2016 21.51p 21.51p 20.78p 21.51p 18174
06/01/2016 21.51p 21.98p 21.51p 21.98p 10365
05/01/2016 22.45p 22.45p 21.05p 21.51p 21382
04/01/2016 22.45p 22.45p 21.51p 22.45p 29520
31/12/2015 22.45p 22.45p 22.45p 22.45p 0
30/12/2015 22.45p 22.45p 22.45p 22.45p 0
29/12/2015 22.45p 22.45p 22.45p 22.45p 6474
24/12/2015 22.45p 22.45p 22.45p 22.45p 0
23/12/2015 22.45p 22.45p 21.51p 22.45p 0
22/12/2015 22.22p 22.45p 21.51p 22.45p 29861
21/12/2015 21.98p 22.22p 21.51p 22.22p 7484
18/12/2015 21.98p 21.98p 21.98p 21.98p 0
17/12/2015 21.98p 21.98p 21.51p 21.98p 0
16/12/2015 21.98p 21.98p 21.98p 21.98p 0
15/12/2015 21.98p 21.98p 20.58p 21.98p 16036
14/12/2015 22.45p 22.45p 20.58p 21.98p 11500
11/12/2015 22.45p 22.45p 22.45p 22.45p 3269
10/12/2015 22.45p 22.45p 22.45p 22.45p 0
09/12/2015 22.45p 22.45p 22.45p 22.45p 0
08/12/2015 22.45p 22.45p 22.45p 22.45p 0
07/12/2015 22.45p 22.45p 22.45p 22.45p 0
04/12/2015 22.92p 22.92p 20.58p 22.45p 22112
03/12/2015 22.92p 23.67p 21.70p 22.92p 14863
02/12/2015 22.92p 22.92p 22.92p 22.92p 0
01/12/2015 22.92p 24.23p 21.70p 22.92p 16484
30/11/2015 22.92p 22.92p 21.71p 22.92p 4490
27/11/2015 23.85p 23.85p 22.46p 22.92p 7702
26/11/2015 23.85p 25.14p 22.46p 23.85p 5636
25/11/2015 23.85p 23.85p 22.60p 23.85p 570
24/11/2015 23.85p 23.85p 23.85p 23.85p 0
23/11/2015 23.85p 25.18p 23.71p 23.85p 23758
20/11/2015 23.85p 25.25p 23.85p 23.85p 5475
19/11/2015 23.85p 23.85p 23.85p 23.85p 0
18/11/2015 23.85p 24.32p 22.65p 23.85p 641
17/11/2015 23.85p 25.18p 23.85p 23.85p 22331
16/11/2015 23.85p 23.85p 23.85p 23.85p 0
13/11/2015 23.85p 23.85p 23.85p 23.85p 0
12/11/2015 23.38p 25.00p 23.38p 23.85p 8980
11/11/2015 23.85p 23.85p 22.54p 23.38p 11213
10/11/2015 23.85p 25.26p 22.46p 23.85p 248509
09/11/2015 23.85p 24.55p 22.78p 23.85p 16304
06/11/2015 23.38p 24.32p 23.38p 23.85p 22825
05/11/2015 23.38p 24.21p 21.78p 23.38p 8456
04/11/2015 23.38p 23.38p 23.38p 23.38p 0
03/11/2015 23.38p 24.21p 23.38p 23.38p 10326
02/11/2015 23.38p 23.38p 21.84p 23.38p 7270
30/10/2015 23.38p 23.38p 21.84p 23.38p 429
29/10/2015 23.38p 23.38p 21.84p 23.38p 855
28/10/2015 23.38p 23.38p 23.38p 23.38p 0
27/10/2015 23.85p 23.85p 22.46p 23.38p 8993
26/10/2015 23.85p 24.69p 23.85p 23.85p 2138
23/10/2015 24.32p 24.32p 23.62p 23.85p 42763
22/10/2015 23.85p 25.20p 23.48p 24.32p 16907
21/10/2015 22.33p 25.26p 22.33p 23.85p 87872
20/10/2015 22.33p 22.33p 21.61p 22.33p 264002
19/10/2015 22.33p 22.33p 21.52p 22.33p 21382
16/10/2015 23.85p 24.13p 20.58p 22.33p 139111
15/10/2015 24.32p 24.32p 23.38p 23.85p 33142
14/10/2015 24.32p 25.07p 23.39p 24.32p 7249
13/10/2015 24.32p 24.32p 23.57p 24.32p 1069
12/10/2015 24.32p 24.79p 24.32p 24.32p 12294
09/10/2015 24.32p 24.32p 24.32p 24.32p 0
08/10/2015 24.79p 25.26p 23.39p 24.32p 76778
07/10/2015 25.26p 25.26p 24.32p 24.79p 10691
06/10/2015 25.26p 26.19p 24.41p 25.26p 50782
05/10/2015 25.26p 26.18p 24.60p 25.26p 48643
02/10/2015 25.26p 26.19p 25.26p 25.26p 120272
01/10/2015 25.26p 25.26p 24.42p 25.26p 4366
30/09/2015 25.26p 26.19p 25.26p 25.26p 0
29/09/2015 25.72p 26.19p 25.26p 25.26p 332643
28/09/2015 25.26p 26.19p 25.26p 25.72p 12829
25/09/2015 25.26p 26.19p 25.26p 25.26p 162768
24/09/2015 25.26p 25.54p 25.26p 25.26p 55058
23/09/2015 25.26p 25.96p 25.26p 25.26p 29186
22/09/2015 25.26p 26.19p 25.26p 25.26p 18938
21/09/2015 25.72p 27.13p 25.26p 25.26p 3640
18/09/2015 24.79p 27.12p 24.79p 25.26p 114595
17/09/2015 25.72p 26.19p 24.51p 24.79p 130428
16/09/2015 25.72p 25.72p 25.05p 25.72p 3207
15/09/2015 24.79p 25.72p 24.32p 25.72p 5345
14/09/2015 24.79p 24.79p 24.11p 24.79p 991
11/09/2015 24.79p 24.79p 23.71p 24.79p 45389
10/09/2015 26.19p 26.19p 24.79p 24.79p 8018
09/09/2015 25.72p 27.12p 25.72p 26.19p 4066
08/09/2015 25.26p 26.38p 25.26p 25.72p 18439
07/09/2015 26.19p 26.19p 23.39p 25.26p 27828
04/09/2015 26.19p 26.19p 26.19p 26.19p 0
03/09/2015 26.66p 26.66p 26.19p 26.19p 0
02/09/2015 26.19p 26.19p 25.35p 26.19p 7484
01/09/2015 26.66p 26.66p 24.32p 26.19p 54662
28/08/2015 27.13p 27.13p 26.38p 26.66p 3742
27/08/2015 26.19p 27.13p 26.19p 27.13p 19992
26/08/2015 26.66p 26.66p 25.72p 26.19p 10691
25/08/2015 26.66p 28.05p 26.38p 26.66p 20284
24/08/2015 26.66p 27.59p 26.66p 26.66p 8553
21/08/2015 27.13p 27.78p 26.20p 27.59p 12043
20/08/2015 27.13p 27.13p 27.13p 27.13p 0
19/08/2015 27.13p 27.13p 26.19p 27.13p 2138
18/08/2015 27.13p 27.13p 27.13p 27.13p 0
17/08/2015 27.59p 27.97p 27.13p 27.13p 26647
14/08/2015 27.59p 29.00p 27.31p 27.59p 19778
13/08/2015 27.59p 27.59p 27.59p 27.59p 0
12/08/2015 28.53p 28.53p 27.59p 27.59p 12064
11/08/2015 27.59p 27.83p 27.28p 27.59p 21439
10/08/2015 29.00p 29.00p 27.59p 27.59p 127385
07/08/2015 26.19p 29.70p 26.19p 29.00p 49786
06/08/2015 24.79p 27.13p 24.79p 26.19p 33822
05/08/2015 23.38p 24.79p 22.75p 24.79p 27262
04/08/2015 22.92p 24.31p 22.92p 23.38p 8583
03/08/2015 22.45p 23.10p 21.76p 22.92p 43780
31/07/2015 22.45p 23.18p 21.70p 22.45p 21382
30/07/2015 23.85p 25.26p 23.39p 24.32p 37315
29/07/2015 25.72p 25.91p 22.45p 23.85p 109157
28/07/2015 27.13p 27.13p 24.60p 25.72p 6783
27/07/2015 27.13p 27.13p 25.77p 27.13p 14095
24/07/2015 27.13p 27.13p 26.19p 27.13p 5449
23/07/2015 27.59p 27.91p 27.13p 27.13p 10998
22/07/2015 27.59p 27.78p 27.59p 27.59p 8029
21/07/2015 29.46p 29.46p 25.72p 27.59p 125582
20/07/2015 29.46p 29.93p 28.07p 29.46p 24388
17/07/2015 28.06p 28.06p 27.52p 28.06p 8125
16/07/2015 28.06p 28.72p 27.51p 28.06p 8873
15/07/2015 28.06p 28.86p 28.06p 28.06p 5345
14/07/2015 28.06p 28.99p 28.06p 28.06p 20239
13/07/2015 29.93p 30.87p 27.33p 28.06p 73603
10/07/2015 29.00p 30.87p 27.13p 29.00p 190668
09/07/2015 29.46p 29.51p 27.14p 29.00p 10528
08/07/2015 29.46p 29.93p 28.06p 29.46p 26727
07/07/2015 29.46p 30.12p 29.46p 29.46p 13524
06/07/2015 29.46p 29.56p 28.06p 29.46p 6007
03/07/2015 29.46p 30.63p 28.07p 29.46p 47359
02/07/2015 29.00p 30.87p 29.00p 29.46p 12146
01/07/2015 29.00p 30.87p 26.19p 29.00p 243387
30/06/2015 35.08p 35.08p 33.49p 34.61p 14488
29/06/2015 34.61p 36.47p 33.21p 34.61p 21653
26/06/2015 36.01p 36.01p 34.61p 35.54p 9508
25/06/2015 36.01p 36.95p 34.62p 36.01p 51083
24/06/2015 36.01p 36.01p 34.61p 36.01p 22190
23/06/2015 36.01p 36.25p 36.01p 36.01p 11466
22/06/2015 36.01p 36.01p 34.61p 36.01p 4276
19/06/2015 36.01p 36.01p 34.61p 36.01p 69575
18/06/2015 36.01p 36.85p 34.62p 36.01p 15822
17/06/2015 34.61p 37.42p 34.61p 36.01p 11139
16/06/2015 33.67p 34.61p 32.83p 34.61p 48778
15/06/2015 33.67p 33.67p 32.75p 33.67p 15990
12/06/2015 33.67p 34.60p 33.67p 33.67p 4102
11/06/2015 33.67p 35.08p 33.58p 33.67p 53681
10/06/2015 34.14p 34.61p 32.74p 33.67p 181650
09/06/2015 34.14p 34.14p 33.91p 34.14p 4899
08/06/2015 34.14p 34.61p 33.77p 34.14p 12814
05/06/2015 34.14p 34.61p 33.21p 34.14p 6949
04/06/2015 33.67p 34.61p 33.21p 34.14p 20844
03/06/2015 35.08p 35.08p 32.74p 33.67p 36870
02/06/2015 35.54p 35.92p 34.61p 35.08p 63995
01/06/2015 36.01p 36.01p 34.61p 35.54p 16379
29/05/2015 36.01p 36.71p 34.61p 36.01p 102366

*Close Price adjusted for both dividends and splits