LightwaveRF (LWRF) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/10/2013 14.50p 16.37p 14.50p 15.67p 460379
23/10/2013 14.97p 14.97p 14.17p 14.50p 105995
22/10/2013 14.73p 16.74p 14.50p 14.97p 912291
21/10/2013 14.97p 14.97p 13.10p 14.73p 384858
18/10/2013 12.63p 15.43p 12.63p 14.97p 419952
17/10/2013 11.69p 13.47p 11.51p 12.63p 177990
16/10/2013 11.93p 12.09p 11.69p 11.69p 63531
15/10/2013 11.93p 12.07p 11.39p 11.93p 70183
14/10/2013 12.39p 12.39p 11.04p 11.93p 152723
11/10/2013 12.63p 12.63p 12.16p 12.39p 130357
10/10/2013 12.63p 13.10p 12.24p 12.63p 143956
09/10/2013 12.63p 13.33p 12.16p 13.33p 185692
08/10/2013 13.33p 14.08p 12.16p 12.63p 261502
07/10/2013 10.06p 15.90p 9.73p 13.33p 1758443
04/10/2013 10.52p 10.76p 9.73p 10.06p 145154
03/10/2013 10.76p 10.99p 10.38p 10.52p 232694
02/10/2013 12.63p 12.63p 10.41p 10.76p 646251
01/10/2013 14.03p 14.50p 11.22p 11.93p 1530776
30/09/2013 8.42p 14.03p 8.18p 12.39p 3487233
27/09/2013 9.12p 9.35p 8.42p 8.42p 278665
26/09/2013 9.12p 9.47p 8.49p 9.12p 168517
25/09/2013 9.35p 9.65p 8.93p 9.12p 110517
24/09/2013 9.12p 9.82p 8.77p 9.35p 444415
23/09/2013 7.72p 9.82p 7.72p 9.12p 413954
20/09/2013 7.95p 8.14p 7.51p 7.72p 211265
19/09/2013 7.95p 8.28p 7.48p 7.95p 377929
18/09/2013 8.89p 8.89p 7.58p 7.95p 327760
17/09/2013 8.18p 9.22p 6.43p 8.89p 901557
16/09/2013 8.65p 9.26p 7.25p 8.18p 832491
13/09/2013 10.99p 10.99p 7.25p 8.65p 1843696
12/09/2013 10.99p 10.99p 10.39p 10.99p 19244
11/09/2013 10.99p 10.99p 10.29p 10.99p 0
10/09/2013 10.99p 10.99p 10.29p 10.99p 0
09/09/2013 10.99p 10.99p 10.29p 10.99p 1861
06/09/2013 10.99p 10.99p 9.82p 10.99p 235199
05/09/2013 10.99p 10.99p 10.46p 10.99p 686
04/09/2013 10.99p 10.99p 10.29p 10.99p 4875
03/09/2013 10.99p 10.99p 10.29p 10.99p 14788
02/09/2013 10.99p 11.69p 10.29p 10.99p 14112
30/08/2013 10.99p 10.99p 10.29p 10.99p 10686
29/08/2013 10.99p 10.99p 10.29p 10.99p 11966
28/08/2013 10.76p 10.99p 10.29p 10.99p 63124
27/08/2013 10.99p 10.99p 9.82p 10.76p 65514
23/08/2013 10.99p 11.69p 9.82p 10.99p 63119
22/08/2013 10.99p 10.99p 10.29p 10.99p 16036
21/08/2013 10.99p 10.99p 10.29p 10.99p 35452
20/08/2013 10.43p 10.43p 10.29p 10.41p 22130
19/08/2013 10.43p 10.43p 10.29p 10.41p 44490
16/08/2013 10.43p 10.43p 10.29p 10.41p 20245
15/08/2013 10.99p 10.99p 10.29p 10.41p 28808
14/08/2013 10.99p 10.99p 10.52p 10.99p 18709
13/08/2013 10.99p 10.99p 10.29p 10.99p 16688
12/08/2013 10.99p 10.99p 10.29p 10.99p 32073
09/08/2013 10.99p 10.99p 10.29p 10.99p 41505
08/08/2013 10.99p 10.99p 10.29p 10.99p 21382
07/08/2013 10.99p 11.22p 10.29p 10.52p 33901
06/08/2013 11.22p 11.22p 10.76p 10.99p 37418
05/08/2013 11.22p 11.22p 10.76p 11.22p 57389
02/08/2013 11.22p 11.22p 10.70p 11.22p 40625
01/08/2013 11.22p 11.69p 10.99p 11.22p 0
31/07/2013 10.99p 11.69p 10.99p 11.22p 32073
30/07/2013 10.99p 10.99p 10.85p 10.99p 1266
29/07/2013 10.99p 10.99p 10.76p 10.99p 0
26/07/2013 10.99p 10.99p 10.76p 10.99p 652748
25/07/2013 10.99p 10.99p 10.74p 10.99p 3207
24/07/2013 10.99p 11.46p 10.62p 10.99p 8929
23/07/2013 10.99p 10.99p 10.76p 10.99p 53454
22/07/2013 10.99p 10.99p 10.76p 10.99p 19222
19/07/2013 10.99p 10.99p 10.34p 10.99p 69353
18/07/2013 10.99p 10.99p 10.29p 10.76p 58254
17/07/2013 10.99p 10.99p 10.76p 10.99p 49190
16/07/2013 11.22p 11.22p 10.98p 10.99p 5345
15/07/2013 11.22p 11.22p 10.76p 11.22p 33211
12/07/2013 11.22p 11.22p 10.76p 11.22p 0
11/07/2013 11.22p 11.22p 10.76p 11.22p 26411
10/07/2013 11.22p 11.22p 10.99p 11.22p 0
09/07/2013 11.22p 11.22p 10.99p 11.22p 19645
08/07/2013 11.46p 11.46p 10.76p 11.22p 33975
05/07/2013 11.46p 11.46p 11.22p 11.46p 3130
04/07/2013 11.22p 11.46p 10.99p 11.46p 46427
03/07/2013 11.22p 11.46p 10.76p 11.22p 0
02/07/2013 11.22p 11.46p 10.76p 11.22p 1176
01/07/2013 11.46p 11.46p 10.76p 11.22p 14791
28/06/2013 11.46p 11.93p 11.22p 11.93p 4929
27/06/2013 12.39p 12.53p 10.76p 11.46p 288095
26/06/2013 11.46p 11.93p 11.22p 11.93p 105356
25/06/2013 11.46p 11.46p 11.22p 11.46p 0
24/06/2013 11.46p 11.46p 11.22p 11.46p 42910
21/06/2013 11.69p 11.69p 11.22p 11.46p 47874
20/06/2013 11.93p 11.93p 11.22p 11.69p 70757
19/06/2013 11.22p 11.93p 10.76p 11.93p 186075
18/06/2013 10.76p 11.22p 10.76p 11.22p 76974
17/06/2013 10.99p 10.99p 10.76p 10.99p 65428
14/06/2013 11.93p 11.93p 10.76p 10.99p 125293
13/06/2013 11.93p 11.93p 11.22p 11.93p 67091
12/06/2013 11.46p 12.63p 10.99p 11.93p 427028
11/06/2013 10.99p 10.99p 10.29p 10.99p 169435
10/06/2013 10.99p 10.99p 10.29p 10.99p 16488
07/06/2013 10.52p 10.99p 10.29p 10.99p 11377
06/06/2013 10.52p 10.52p 10.29p 10.52p 342
05/06/2013 11.22p 11.22p 10.29p 10.52p 8451
04/06/2013 11.22p 11.22p 10.29p 11.22p 30407
03/06/2013 11.22p 11.22p 10.80p 11.22p 2566
31/05/2013 10.99p 11.22p 10.29p 11.22p 33783
30/05/2013 10.99p 10.99p 10.29p 10.99p 28905
29/05/2013 10.99p 10.99p 10.29p 10.99p 3388
28/05/2013 10.99p 11.69p 10.34p 10.99p 0
24/05/2013 10.99p 11.69p 10.34p 10.99p 86810
23/05/2013 10.76p 10.99p 9.82p 10.99p 3207
22/05/2013 10.06p 10.76p 9.82p 10.76p 35569
21/05/2013 10.06p 10.29p 9.40p 10.06p 143066
20/05/2013 11.93p 11.93p 9.35p 10.06p 257587
17/05/2013 11.93p 11.93p 11.69p 11.93p 10404
16/05/2013 11.93p 11.93p 11.32p 11.93p 6610
15/05/2013 12.39p 12.39p 10.99p 11.93p 42815
14/05/2013 12.39p 12.63p 12.25p 12.39p 11604
13/05/2013 12.39p 12.39p 12.16p 12.39p 37062
10/05/2013 12.16p 12.39p 11.66p 12.39p 17721
09/05/2013 12.16p 12.16p 11.70p 12.16p 0
08/05/2013 12.16p 12.16p 11.70p 12.16p 82
07/05/2013 12.16p 12.16p 11.70p 12.16p 4126
03/05/2013 11.69p 12.16p 10.96p 12.16p 106267
02/05/2013 11.22p 12.63p 10.76p 11.69p 139979
01/05/2013 11.22p 11.22p 10.76p 11.22p 9166
30/04/2013 11.22p 11.22p 10.81p 11.22p 2314
29/04/2013 11.22p 11.22p 10.76p 11.22p 17480
26/04/2013 11.22p 11.22p 10.81p 11.22p 4642
25/04/2013 11.22p 11.22p 10.76p 11.22p 18499
24/04/2013 11.22p 11.22p 10.76p 11.22p 13470
23/04/2013 10.76p 11.22p 10.76p 11.22p 1924
22/04/2013 10.52p 10.76p 9.92p 10.76p 20954
19/04/2013 11.46p 11.46p 10.29p 10.52p 95132
18/04/2013 11.46p 11.46p 11.22p 11.46p 43576
17/04/2013 11.46p 11.46p 11.22p 11.46p 20146
16/04/2013 11.46p 11.46p 11.22p 11.46p 53631
15/04/2013 11.46p 11.69p 11.22p 11.46p 459395
12/04/2013 11.46p 11.51p 11.46p 11.46p 4740
11/04/2013 11.46p 11.46p 11.22p 11.46p 62917
10/04/2013 11.46p 11.46p 11.22p 11.46p 25415
09/04/2013 11.46p 11.46p 11.22p 11.46p 79770
08/04/2013 11.46p 11.60p 11.25p 11.46p 52328
05/04/2013 11.46p 11.46p 11.22p 11.46p 531637
04/04/2013 12.86p 12.86p 11.22p 11.46p 91976
03/04/2013 12.86p 12.86p 12.63p 12.86p 7441
02/04/2013 14.26p 14.26p 12.63p 12.86p 88286
28/03/2013 12.86p 14.26p 11.69p 14.26p 511964
27/03/2013 13.80p 13.80p 12.21p 12.39p 218389
26/03/2013 13.80p 14.73p 13.56p 13.80p 174709
25/03/2013 17.30p 17.30p 13.33p 13.80p 770018
22/03/2013 28.76p 28.76p 16.60p 17.07p 513085
21/03/2013 30.40p 30.40p 27.13p 28.76p 74469
20/03/2013 32.04p 32.04p 29.21p 30.40p 96097
19/03/2013 28.53p 32.62p 28.06p 32.04p 295588
18/03/2013 28.30p 28.53p 28.15p 28.30p 37595
15/03/2013 28.30p 28.44p 28.30p 28.30p 332
14/03/2013 29.70p 29.70p 28.06p 28.30p 36487
13/03/2013 29.93p 30.03p 29.46p 29.70p 18282
12/03/2013 29.93p 31.34p 29.46p 29.93p 54985
11/03/2013 29.93p 30.40p 29.93p 29.93p 33968
08/03/2013 29.46p 30.40p 29.46p 29.93p 36095
07/03/2013 28.53p 30.40p 28.53p 29.46p 59869
06/03/2013 28.53p 29.00p 28.53p 28.53p 41894
05/03/2013 32.04p 32.74p 28.53p 28.53p 69238
04/03/2013 26.89p 36.95p 26.89p 32.04p 342195
01/03/2013 26.42p 28.06p 26.42p 27.13p 22137
28/02/2013 26.66p 27.59p 26.42p 26.42p 30257
27/02/2013 25.02p 28.06p 25.02p 26.42p 71520
26/02/2013 25.49p 28.25p 24.32p 25.02p 57742
25/02/2013 24.09p 25.49p 23.38p 25.49p 99689
22/02/2013 24.09p 24.09p 23.76p 24.09p 15583
21/02/2013 24.09p 24.09p 23.38p 24.09p 40135
20/02/2013 25.26p 25.26p 23.38p 24.09p 45358
19/02/2013 25.26p 25.26p 23.62p 23.85p 34407
18/02/2013 26.89p 26.89p 24.32p 25.26p 18997
15/02/2013 28.76p 28.76p 25.82p 26.89p 45392
14/02/2013 28.30p 28.30p 27.13p 28.30p 2202
13/02/2013 28.30p 28.53p 28.30p 28.30p 7039
12/02/2013 28.30p 28.30p 27.13p 28.30p 10691
11/02/2013 29.23p 29.23p 25.72p 28.30p 13471
08/02/2013 29.23p 29.23p 29.23p 29.23p 0
07/02/2013 29.23p 29.23p 29.23p 29.23p 6628
06/02/2013 29.70p 29.70p 28.06p 29.23p 7111
05/02/2013 29.93p 29.93p 28.06p 29.70p 14457
04/02/2013 29.93p 31.10p 29.93p 29.93p 3506
01/02/2013 29.93p 30.31p 28.30p 29.93p 267
31/01/2013 31.10p 31.10p 28.53p 29.93p 14967
30/01/2013 25.02p 31.80p 25.02p 31.10p 115548
29/01/2013 23.85p 27.44p 21.98p 25.02p 104111
28/01/2013 20.34p 22.68p 20.34p 22.22p 63469
25/01/2013 20.34p 20.34p 20.11p 20.34p 4081
24/01/2013 20.34p 21.05p 20.11p 20.34p 0
23/01/2013 21.05p 21.05p 20.11p 20.34p 22237
22/01/2013 21.05p 21.47p 21.00p 21.05p 2295
21/01/2013 21.75p 21.75p 20.34p 21.05p 3207
18/01/2013 21.75p 22.45p 21.75p 21.75p 444
17/01/2013 23.15p 23.15p 20.58p 21.75p 40590
16/01/2013 23.15p 23.15p 21.05p 23.15p 1206
15/01/2013 23.15p 23.15p 21.05p 23.15p 715
14/01/2013 23.15p 23.15p 21.05p 23.15p 3421
11/01/2013 23.85p 23.85p 22.45p 23.15p 4373

*Close Price adjusted for both dividends and splits